From fa98fc3c7de98d10e7d70d07a3ca116385687d9d Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 23 May 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-05-23 240 top30,price --- .../20250523/top30-atvtr-20250523-090002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-091002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-092002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-093002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-094002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-095002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-100001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-101001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-102002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-103002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-104002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-105002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-110002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-111001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-112001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-113002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-114002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-115002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-120002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-121001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-122001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-123001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-124001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-125001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-130001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-131001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-132002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-133002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-134002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-135002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-140002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-141001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-142002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-143002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-144002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-145001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-150001.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-151002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-152002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-153002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-154002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-155002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-160002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-161002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-162002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-163002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-164002.csv | 31 +++++++++++++++++++ .../20250523/top30-atvtr-20250523-165002.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-090000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-091001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-092000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-093000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-094001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-095001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-100000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-101000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-102000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-103000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-104000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-105000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-110001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-111000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-112000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-113000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-114000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-115001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-120001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-121000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-122000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-123000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-124000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-125000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-130000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-131000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-132000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-133000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-134000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-135000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-140000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-141000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-142001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-143001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-144001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-145000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-150000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-151000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-152000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-153001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-154000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-155001.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-160000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-161000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-162000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-163000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-164000.csv | 31 +++++++++++++++++++ top30/20250523/top30-av-20250523-165001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-090001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-091002.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-092001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-093001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-094001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-095001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-100001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-101001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-102001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-103001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-104001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-105001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-110001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-111001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-112001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-113001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-114001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-115001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-120001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-121000.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-122001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-123001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-124001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-125001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-130001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-131001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-132001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-133001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-134001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-135001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-140001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-141001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-142001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-143001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-144001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-145001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-150001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-151001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-152001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-153001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-154001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-155001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-160001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-161001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-162001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-163001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-164001.csv | 31 +++++++++++++++++++ top30/20250523/top30-avtr-20250523-165001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-090001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-091002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-092001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-093001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-094002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-095002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-100001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-101001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-102001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-103002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-104001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-105002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-110002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-111001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-112001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-113001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-114002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-115002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-120002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-121001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-122001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-123001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-124001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-125001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-130001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-131001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-132001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-133001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-134001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-135002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-140002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-141001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-142002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-143002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-144002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-145001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-150001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-151001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-152002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-153002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-154002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-155002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-160001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-161002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-162001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-163001.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-164002.csv | 31 +++++++++++++++++++ top30/20250523/top30-tv-20250523-165002.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-090001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-091001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-092000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-093001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-094001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-095001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-100000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-101000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-102001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-103001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-104001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-105001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-110001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-111000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-112000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-113001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-114001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-115001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-120001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-121000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-122000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-123000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-124000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-125000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-130000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-131000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-132001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-133001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-134001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-135001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-140001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-141000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-142001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-143001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-144001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-145000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-150000.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-151001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-152001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-153001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-154001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-155001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-160001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-161001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-162001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-163001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-164001.csv | 31 +++++++++++++++++++ top30/20250523/top30-vir-20250523-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250523/top30-atvtr-20250523-090002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-091002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-092002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-093002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-094002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-095002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-100001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-101001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-102002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-103002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-104002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-105002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-110002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-111001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-112001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-113002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-114002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-115002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-120002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-121001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-122001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-123001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-124001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-125001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-130001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-131001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-132002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-133002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-134002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-135002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-140002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-141001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-142002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-143002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-144002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-145001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-150001.csv create mode 100644 top30/20250523/top30-atvtr-20250523-151002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-152002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-153002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-154002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-155002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-160002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-161002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-162002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-163002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-164002.csv create mode 100644 top30/20250523/top30-atvtr-20250523-165002.csv create mode 100644 top30/20250523/top30-av-20250523-090000.csv create mode 100644 top30/20250523/top30-av-20250523-091001.csv create mode 100644 top30/20250523/top30-av-20250523-092000.csv create mode 100644 top30/20250523/top30-av-20250523-093000.csv create mode 100644 top30/20250523/top30-av-20250523-094001.csv create mode 100644 top30/20250523/top30-av-20250523-095001.csv create mode 100644 top30/20250523/top30-av-20250523-100000.csv create mode 100644 top30/20250523/top30-av-20250523-101000.csv create mode 100644 top30/20250523/top30-av-20250523-102000.csv create mode 100644 top30/20250523/top30-av-20250523-103000.csv create mode 100644 top30/20250523/top30-av-20250523-104000.csv create mode 100644 top30/20250523/top30-av-20250523-105000.csv create mode 100644 top30/20250523/top30-av-20250523-110001.csv create mode 100644 top30/20250523/top30-av-20250523-111000.csv create mode 100644 top30/20250523/top30-av-20250523-112000.csv create mode 100644 top30/20250523/top30-av-20250523-113000.csv create mode 100644 top30/20250523/top30-av-20250523-114000.csv create mode 100644 top30/20250523/top30-av-20250523-115001.csv create mode 100644 top30/20250523/top30-av-20250523-120001.csv create mode 100644 top30/20250523/top30-av-20250523-121000.csv create mode 100644 top30/20250523/top30-av-20250523-122000.csv create mode 100644 top30/20250523/top30-av-20250523-123000.csv create mode 100644 top30/20250523/top30-av-20250523-124000.csv create mode 100644 top30/20250523/top30-av-20250523-125000.csv create mode 100644 top30/20250523/top30-av-20250523-130000.csv create mode 100644 top30/20250523/top30-av-20250523-131000.csv create mode 100644 top30/20250523/top30-av-20250523-132000.csv create mode 100644 top30/20250523/top30-av-20250523-133000.csv create mode 100644 top30/20250523/top30-av-20250523-134000.csv create mode 100644 top30/20250523/top30-av-20250523-135000.csv create mode 100644 top30/20250523/top30-av-20250523-140000.csv create mode 100644 top30/20250523/top30-av-20250523-141000.csv create mode 100644 top30/20250523/top30-av-20250523-142001.csv create mode 100644 top30/20250523/top30-av-20250523-143001.csv create mode 100644 top30/20250523/top30-av-20250523-144001.csv create mode 100644 top30/20250523/top30-av-20250523-145000.csv create mode 100644 top30/20250523/top30-av-20250523-150000.csv create mode 100644 top30/20250523/top30-av-20250523-151000.csv create mode 100644 top30/20250523/top30-av-20250523-152000.csv create mode 100644 top30/20250523/top30-av-20250523-153001.csv create mode 100644 top30/20250523/top30-av-20250523-154000.csv create mode 100644 top30/20250523/top30-av-20250523-155001.csv create mode 100644 top30/20250523/top30-av-20250523-160000.csv create mode 100644 top30/20250523/top30-av-20250523-161000.csv create mode 100644 top30/20250523/top30-av-20250523-162000.csv create mode 100644 top30/20250523/top30-av-20250523-163000.csv create mode 100644 top30/20250523/top30-av-20250523-164000.csv create mode 100644 top30/20250523/top30-av-20250523-165001.csv create mode 100644 top30/20250523/top30-avtr-20250523-090001.csv create mode 100644 top30/20250523/top30-avtr-20250523-091002.csv create mode 100644 top30/20250523/top30-avtr-20250523-092001.csv create mode 100644 top30/20250523/top30-avtr-20250523-093001.csv create mode 100644 top30/20250523/top30-avtr-20250523-094001.csv create mode 100644 top30/20250523/top30-avtr-20250523-095001.csv create mode 100644 top30/20250523/top30-avtr-20250523-100001.csv create mode 100644 top30/20250523/top30-avtr-20250523-101001.csv create mode 100644 top30/20250523/top30-avtr-20250523-102001.csv create mode 100644 top30/20250523/top30-avtr-20250523-103001.csv create mode 100644 top30/20250523/top30-avtr-20250523-104001.csv create mode 100644 top30/20250523/top30-avtr-20250523-105001.csv create mode 100644 top30/20250523/top30-avtr-20250523-110001.csv create mode 100644 top30/20250523/top30-avtr-20250523-111001.csv create mode 100644 top30/20250523/top30-avtr-20250523-112001.csv create mode 100644 top30/20250523/top30-avtr-20250523-113001.csv create mode 100644 top30/20250523/top30-avtr-20250523-114001.csv create mode 100644 top30/20250523/top30-avtr-20250523-115001.csv create mode 100644 top30/20250523/top30-avtr-20250523-120001.csv create mode 100644 top30/20250523/top30-avtr-20250523-121000.csv create mode 100644 top30/20250523/top30-avtr-20250523-122001.csv create mode 100644 top30/20250523/top30-avtr-20250523-123001.csv create mode 100644 top30/20250523/top30-avtr-20250523-124001.csv create mode 100644 top30/20250523/top30-avtr-20250523-125001.csv create mode 100644 top30/20250523/top30-avtr-20250523-130001.csv create mode 100644 top30/20250523/top30-avtr-20250523-131001.csv create mode 100644 top30/20250523/top30-avtr-20250523-132001.csv create mode 100644 top30/20250523/top30-avtr-20250523-133001.csv create mode 100644 top30/20250523/top30-avtr-20250523-134001.csv create mode 100644 top30/20250523/top30-avtr-20250523-135001.csv create mode 100644 top30/20250523/top30-avtr-20250523-140001.csv create mode 100644 top30/20250523/top30-avtr-20250523-141001.csv create mode 100644 top30/20250523/top30-avtr-20250523-142001.csv create mode 100644 top30/20250523/top30-avtr-20250523-143001.csv create mode 100644 top30/20250523/top30-avtr-20250523-144001.csv create mode 100644 top30/20250523/top30-avtr-20250523-145001.csv create mode 100644 top30/20250523/top30-avtr-20250523-150001.csv create mode 100644 top30/20250523/top30-avtr-20250523-151001.csv create mode 100644 top30/20250523/top30-avtr-20250523-152001.csv create mode 100644 top30/20250523/top30-avtr-20250523-153001.csv create mode 100644 top30/20250523/top30-avtr-20250523-154001.csv create mode 100644 top30/20250523/top30-avtr-20250523-155001.csv create mode 100644 top30/20250523/top30-avtr-20250523-160001.csv create mode 100644 top30/20250523/top30-avtr-20250523-161001.csv create mode 100644 top30/20250523/top30-avtr-20250523-162001.csv create mode 100644 top30/20250523/top30-avtr-20250523-163001.csv create mode 100644 top30/20250523/top30-avtr-20250523-164001.csv create mode 100644 top30/20250523/top30-avtr-20250523-165001.csv create mode 100644 top30/20250523/top30-tv-20250523-090001.csv create mode 100644 top30/20250523/top30-tv-20250523-091002.csv create mode 100644 top30/20250523/top30-tv-20250523-092001.csv create mode 100644 top30/20250523/top30-tv-20250523-093001.csv create mode 100644 top30/20250523/top30-tv-20250523-094002.csv create mode 100644 top30/20250523/top30-tv-20250523-095002.csv create mode 100644 top30/20250523/top30-tv-20250523-100001.csv create mode 100644 top30/20250523/top30-tv-20250523-101001.csv create mode 100644 top30/20250523/top30-tv-20250523-102001.csv create mode 100644 top30/20250523/top30-tv-20250523-103002.csv create mode 100644 top30/20250523/top30-tv-20250523-104001.csv create mode 100644 top30/20250523/top30-tv-20250523-105002.csv create mode 100644 top30/20250523/top30-tv-20250523-110002.csv create mode 100644 top30/20250523/top30-tv-20250523-111001.csv create mode 100644 top30/20250523/top30-tv-20250523-112001.csv create mode 100644 top30/20250523/top30-tv-20250523-113001.csv create mode 100644 top30/20250523/top30-tv-20250523-114002.csv create mode 100644 top30/20250523/top30-tv-20250523-115002.csv create mode 100644 top30/20250523/top30-tv-20250523-120002.csv create mode 100644 top30/20250523/top30-tv-20250523-121001.csv create mode 100644 top30/20250523/top30-tv-20250523-122001.csv create mode 100644 top30/20250523/top30-tv-20250523-123001.csv create mode 100644 top30/20250523/top30-tv-20250523-124001.csv create mode 100644 top30/20250523/top30-tv-20250523-125001.csv create mode 100644 top30/20250523/top30-tv-20250523-130001.csv create mode 100644 top30/20250523/top30-tv-20250523-131001.csv create mode 100644 top30/20250523/top30-tv-20250523-132001.csv create mode 100644 top30/20250523/top30-tv-20250523-133001.csv create mode 100644 top30/20250523/top30-tv-20250523-134001.csv create mode 100644 top30/20250523/top30-tv-20250523-135002.csv create mode 100644 top30/20250523/top30-tv-20250523-140002.csv create mode 100644 top30/20250523/top30-tv-20250523-141001.csv create mode 100644 top30/20250523/top30-tv-20250523-142002.csv create mode 100644 top30/20250523/top30-tv-20250523-143002.csv create mode 100644 top30/20250523/top30-tv-20250523-144002.csv create mode 100644 top30/20250523/top30-tv-20250523-145001.csv create mode 100644 top30/20250523/top30-tv-20250523-150001.csv create mode 100644 top30/20250523/top30-tv-20250523-151001.csv create mode 100644 top30/20250523/top30-tv-20250523-152002.csv create mode 100644 top30/20250523/top30-tv-20250523-153002.csv create mode 100644 top30/20250523/top30-tv-20250523-154002.csv create mode 100644 top30/20250523/top30-tv-20250523-155002.csv create mode 100644 top30/20250523/top30-tv-20250523-160001.csv create mode 100644 top30/20250523/top30-tv-20250523-161002.csv create mode 100644 top30/20250523/top30-tv-20250523-162001.csv create mode 100644 top30/20250523/top30-tv-20250523-163001.csv create mode 100644 top30/20250523/top30-tv-20250523-164002.csv create mode 100644 top30/20250523/top30-tv-20250523-165002.csv create mode 100644 top30/20250523/top30-vir-20250523-090001.csv create mode 100644 top30/20250523/top30-vir-20250523-091001.csv create mode 100644 top30/20250523/top30-vir-20250523-092000.csv create mode 100644 top30/20250523/top30-vir-20250523-093001.csv create mode 100644 top30/20250523/top30-vir-20250523-094001.csv create mode 100644 top30/20250523/top30-vir-20250523-095001.csv create mode 100644 top30/20250523/top30-vir-20250523-100000.csv create mode 100644 top30/20250523/top30-vir-20250523-101000.csv create mode 100644 top30/20250523/top30-vir-20250523-102001.csv create mode 100644 top30/20250523/top30-vir-20250523-103001.csv create mode 100644 top30/20250523/top30-vir-20250523-104001.csv create mode 100644 top30/20250523/top30-vir-20250523-105001.csv create mode 100644 top30/20250523/top30-vir-20250523-110001.csv create mode 100644 top30/20250523/top30-vir-20250523-111000.csv create mode 100644 top30/20250523/top30-vir-20250523-112000.csv create mode 100644 top30/20250523/top30-vir-20250523-113001.csv create mode 100644 top30/20250523/top30-vir-20250523-114001.csv create mode 100644 top30/20250523/top30-vir-20250523-115001.csv create mode 100644 top30/20250523/top30-vir-20250523-120001.csv create mode 100644 top30/20250523/top30-vir-20250523-121000.csv create mode 100644 top30/20250523/top30-vir-20250523-122000.csv create mode 100644 top30/20250523/top30-vir-20250523-123000.csv create mode 100644 top30/20250523/top30-vir-20250523-124000.csv create mode 100644 top30/20250523/top30-vir-20250523-125000.csv create mode 100644 top30/20250523/top30-vir-20250523-130000.csv create mode 100644 top30/20250523/top30-vir-20250523-131000.csv create mode 100644 top30/20250523/top30-vir-20250523-132001.csv create mode 100644 top30/20250523/top30-vir-20250523-133001.csv create mode 100644 top30/20250523/top30-vir-20250523-134001.csv create mode 100644 top30/20250523/top30-vir-20250523-135001.csv create mode 100644 top30/20250523/top30-vir-20250523-140001.csv create mode 100644 top30/20250523/top30-vir-20250523-141000.csv create mode 100644 top30/20250523/top30-vir-20250523-142001.csv create mode 100644 top30/20250523/top30-vir-20250523-143001.csv create mode 100644 top30/20250523/top30-vir-20250523-144001.csv create mode 100644 top30/20250523/top30-vir-20250523-145000.csv create mode 100644 top30/20250523/top30-vir-20250523-150000.csv create mode 100644 top30/20250523/top30-vir-20250523-151001.csv create mode 100644 top30/20250523/top30-vir-20250523-152001.csv create mode 100644 top30/20250523/top30-vir-20250523-153001.csv create mode 100644 top30/20250523/top30-vir-20250523-154001.csv create mode 100644 top30/20250523/top30-vir-20250523-155001.csv create mode 100644 top30/20250523/top30-vir-20250523-160001.csv create mode 100644 top30/20250523/top30-vir-20250523-161001.csv create mode 100644 top30/20250523/top30-vir-20250523-162001.csv create mode 100644 top30/20250523/top30-vir-20250523-163001.csv create mode 100644 top30/20250523/top30-vir-20250523-164001.csv create mode 100644 top30/20250523/top30-vir-20250523-165001.csv diff --git a/top30/20250523/top30-atvtr-20250523-090002.csv b/top30/20250523/top30-atvtr-20250523-090002.csv new file mode 100644 index 000000000000..d95c5bbe35db --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,29400,2,1950,7.10,34029,1613631,6828712,34029,7.10,2.11,0.50,0.50,987243850,0.49,0.49,987243850 +온코닉테라퓨틱스,476060,2,20650,5,-950,-4.40,9075,140764,11002310,9075,-4.40,6.45,0.08,0.08,186034400,0.08,0.08,186034400 +프롬바이오,377220,3,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130 +SDN,099220,4,1380,5,-20,-1.43,42533,3558486,63779190,42533,-1.43,1.20,0.07,0.07,58343061,0.07,0.07,58343061 +비트맥스,377030,5,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000 +쎄크,081180,6,14150,2,60,0.43,4611,868875,8825535,4611,0.43,0.53,0.05,0.05,65144480,0.05,0.05,65144480 +두산에너빌리티,034020,7,39850,2,1600,4.18,269315,10239052,640561146,269315,4.18,2.63,0.04,0.04,10732962200,0.04,0.04,10732962200 +씨씨에스,066790,8,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182 +세진중공업,075580,9,11210,5,-150,-1.32,22248,4903114,56849456,22248,-1.32,0.45,0.04,0.04,249623860,0.04,0.04,249623860 +온코크로스,382150,10,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500 +코위버,056360,11,5900,2,250,4.42,3549,45369,9796800,3549,4.42,7.82,0.04,0.04,20972590,0.04,0.04,20972590 +피코그램,376180,12,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265 +셀리드,299660,13,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800 +KODEX 인버스,114800,14,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500 +엑셀세라퓨틱스,373110,15,3420,5,-55,-1.58,2911,734206,10938462,2911,-1.58,0.40,0.03,0.03,9975765,0.03,0.03,9975765 +명문제약,017180,16,1700,5,-34,-1.96,8354,375297,33953454,8354,-1.96,2.23,0.02,0.02,14051759,0.02,0.02,14051759 +한국정보인증,053300,17,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840 +진흥기업우B,002785,18,3500,3,0,0.00,193,149965,857218,193,0.00,0.13,0.02,0.02,675500,0.02,0.02,675500 +엔켐,348370,19,65900,2,1800,2.81,4355,439823,21194303,4355,2.81,0.99,0.02,0.02,287371000,0.02,0.02,287371000 +폴라리스AI,039980,20,2795,2,45,1.64,14657,854784,72696064,14657,1.64,1.71,0.02,0.02,40819755,0.02,0.02,40819755 +엑세스바이오,950130,21,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120 +서울제약,018680,22,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835 +와이즈넛,096250,23,12000,5,-50,-0.41,2233,92560,13096536,2233,-0.41,2.41,0.02,0.02,26729130,0.02,0.02,26729130 +에너토크,019990,24,6130,3,0,0.00,1451,1524982,9756088,1451,0.00,0.10,0.01,0.01,8894630,0.01,0.01,8894630 +평화홀딩스,010770,25,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600 +탑머티리얼,360070,26,24000,5,-100,-0.41,1180,9901,8138143,1180,-0.41,11.92,0.01,0.01,28320000,0.01,0.01,28320000 +아이언디바이스,464500,27,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000 +웅진,016880,28,1855,2,28,1.53,11138,891148,79927080,11138,1.53,1.25,0.01,0.01,20644162,0.01,0.01,20644162 +대영포장,014160,29,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404 +위더스제약,330350,30,8300,3,0,0.00,1681,4579109,13202139,1681,0.00,0.04,0.01,0.01,13952300,0.01,0.01,13952300 diff --git a/top30/20250523/top30-atvtr-20250523-091002.csv b/top30/20250523/top30-atvtr-20250523-091002.csv new file mode 100644 index 000000000000..3892f9d0a1f4 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33150,2,16150,95.00,4070857,0,14829094,4070857,95.00,0.00,27.45,27.45,144096008225,29.31,29.31,144096008225 +형지글로벌,308100,2,5750,2,910,18.80,2174886,1028959,10073629,2174886,18.80,211.37,21.59,21.59,12773702595,22.05,22.05,12773702595 +위더스제약,330350,3,10070,2,1770,21.33,3016351,4579109,13202139,3016351,21.33,65.87,22.85,22.85,28772153500,21.64,21.64,28772153500 +형지I&C,011080,4,2035,2,393,23.93,6477346,3507376,31541686,6477346,23.93,184.68,20.54,20.54,13409688306,20.89,20.89,13409688306 +그린생명과학,114450,5,3130,2,265,9.25,3419604,7225163,20000000,3419604,9.25,47.33,17.10,17.10,11085154027,17.71,17.71,11085154027 +SOL 미국원자력SMR,0051G0,6,10835,2,1070,10.96,215591,288851,1200000,215591,10.96,74.64,17.97,17.97,2210683467,17.00,17.00,2210683467 +셀리드,299660,7,6120,5,-640,-9.47,2548058,12642255,21102977,2548058,-9.47,20.16,12.07,12.07,16499510905,12.78,12.78,16499510905 +상지건설,042940,8,29150,2,1700,6.19,778412,1613631,6828712,778412,6.19,48.24,11.40,11.40,23183362750,11.65,11.65,23183362750 +프롬바이오,377220,9,3515,2,230,7.00,3251209,59568104,28310000,3251209,7.00,5.46,11.48,11.48,11185280388,11.24,11.24,11185280388 +아이씨티케이,456010,10,19590,2,1040,5.61,1396038,1602626,13420676,1396038,5.61,87.11,10.40,10.40,27680202275,10.53,10.53,27680202275 +형지엘리트,093240,11,2340,2,340,17.00,3966662,861005,38390259,3966662,17.00,460.70,10.33,10.33,9390372016,10.45,10.45,9390372016 +진원생명과학,011000,12,3480,2,115,3.42,8448697,16521974,84917083,8448697,3.42,51.14,9.95,9.95,30483883286,10.32,10.32,30483883286 +메디콕스,054180,13,248,2,7,2.90,7956980,61159224,82878283,7956980,2.90,13.01,9.60,9.60,2070391874,10.07,10.07,2070391874 +RISE 미국휴머노이드로봇,0036R0,14,11330,2,10,0.09,74460,139204,900000,74460,0.09,53.49,8.27,8.27,843120880,8.27,8.27,843120880 +SOL 미국양자컴퓨팅TOP10,0023A0,15,15450,2,1970,14.61,126032,371369,1600000,126032,14.61,33.94,7.88,7.88,1948816342,7.88,7.88,1948816342 +오리엔트정공,065500,16,8020,2,610,8.23,2351044,1712543,31742912,2351044,8.23,137.28,7.41,7.41,19085416890,7.50,7.50,19085416890 +우리로,046970,17,1463,2,86,6.25,2920995,1015474,43824999,2920995,6.25,287.65,6.67,6.67,4391287986,6.85,6.85,4391287986 +우리기술,032820,18,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651 +더바이오메드,214610,19,7290,5,-1180,-13.93,326559,3397267,5150564,326559,-13.93,9.61,6.34,6.34,2498802915,6.66,6.66,2498802915 +로킷헬스케어,376900,20,20400,2,560,2.82,569078,5352882,9669449,569078,2.82,10.63,5.89,5.89,11697463310,5.93,5.93,11697463310 +PLUS 글로벌원자력밸류체인,0007G0,21,9290,2,575,6.60,52922,7102,950000,52922,6.60,745.17,5.57,5.57,486223925,5.51,5.51,486223925 +랩지노믹스,084650,22,2850,5,-270,-8.65,3763140,83740136,74239990,3763140,-8.65,4.49,5.07,5.07,10932123139,5.17,5.17,10932123139 +한국첨단소재,062970,23,4625,2,215,4.88,907955,506978,19736818,907955,4.88,179.09,4.60,4.60,4364109768,4.78,4.78,4364109768 +휴마시스,205470,24,1729,5,-170,-8.95,5794754,97669384,129375009,5794754,-8.95,5.93,4.48,4.48,10387951939,4.64,4.64,10387951939 +KODEX 코스닥150선물인버스,251340,25,4025,2,15,0.37,2702589,30234076,64400000,2702589,0.37,8.94,4.20,4.20,10849372905,4.19,4.19,10849372905 +나우로보틱스,459510,26,29550,2,750,2.60,516213,9842274,12547732,516213,2.60,5.24,4.11,4.11,15419154025,4.16,4.16,15419154025 +지투파워,388050,27,9730,2,260,2.75,782648,16043195,18709437,782648,2.75,4.88,4.18,4.18,7556527160,4.15,4.15,7556527160 +평화홀딩스,010770,28,9300,2,100,1.09,570424,4943942,14625466,570424,1.09,11.54,3.90,3.90,5031632885,3.70,3.70,5031632885 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10397,2,72,0.70,39496,132430,1100000,39496,0.70,29.82,3.59,3.59,410535850,3.59,3.59,410535850 +KCGI 미국S&P500 TOP10,483570,30,11365,2,60,0.53,57112,74730,1600000,57112,0.53,76.42,3.57,3.57,649512760,3.57,3.57,649512760 diff --git a/top30/20250523/top30-atvtr-20250523-092002.csv b/top30/20250523/top30-atvtr-20250523-092002.csv new file mode 100644 index 000000000000..49667e3110b8 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33500,2,16500,97.06,5183917,0,14829094,5183917,97.06,0.00,34.96,34.96,181931083600,36.62,36.62,181931083600 +위더스제약,330350,2,9710,2,1410,16.99,4190279,4579109,13202139,4190279,16.99,91.51,31.74,31.74,40222212150,31.38,31.38,40222212150 +형지글로벌,308100,3,5740,2,900,18.60,3075616,1028959,10073629,3075616,18.60,298.91,30.53,30.53,17894768525,30.95,30.95,17894768525 +형지I&C,011080,4,2055,2,413,25.15,9562775,3507376,31541686,9562775,25.15,272.65,30.32,30.32,19656611807,30.33,30.33,19656611807 +그린생명과학,114450,5,3180,2,315,10.99,5018744,7225163,20000000,5018744,10.99,69.46,25.09,25.09,16174270121,25.43,25.43,16174270121 +SOL 미국원자력SMR,0051G0,6,10830,2,1065,10.91,281662,288851,1200000,281662,10.91,97.51,23.47,23.47,2924777974,22.51,22.51,2924777974 +우리기술,032820,7,2375,2,275,13.10,33699550,7797371,164677432,33699550,13.10,432.19,20.46,20.46,80524780075,20.59,20.59,80524780075 +프롬바이오,377220,8,3165,5,-120,-3.65,5018882,59568104,28310000,5018882,-3.65,8.43,17.73,17.73,17031119165,19.01,19.01,17031119165 +메디콕스,054180,9,257,2,16,6.64,14827958,61159224,82878283,14827958,6.64,24.24,17.89,17.89,3831367597,17.99,17.99,3831367597 +셀리드,299660,10,6570,5,-190,-2.81,3523829,12642255,21102977,3523829,-2.81,27.87,16.70,16.70,22766809790,16.42,16.42,22766809790 +상지건설,042940,11,28100,2,650,2.37,1044595,1613631,6828712,1044595,2.37,64.74,15.30,15.30,30734216675,16.02,16.02,30734216675 +진원생명과학,011000,12,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709 +형지엘리트,093240,13,2290,2,290,14.50,5210956,861005,38390259,5210956,14.50,605.22,13.57,13.57,12226305888,13.91,13.91,12226305888 +아이씨티케이,456010,14,19620,2,1070,5.77,1693701,1602626,13420676,1693701,5.77,105.68,12.62,12.62,33506229855,12.72,12.72,33506229855 +PLUS 차이나AI테크TOP10,0047N0,15,10135,5,-25,-0.25,96737,363966,800000,96737,-0.25,26.58,12.09,12.09,980408310,12.09,12.09,980408310 +SOL 미국양자컴퓨팅TOP10,0023A0,16,15465,2,1985,14.73,176491,371369,1600000,176491,14.73,47.52,11.03,11.03,2728012081,11.02,11.02,2728012081 +오리엔트정공,065500,17,7930,2,520,7.02,3161881,1712543,31742912,3161881,7.02,184.63,9.96,9.96,25505051265,10.13,10.13,25505051265 +더바이오메드,214610,18,7430,5,-1040,-12.28,466089,3397267,5150564,466089,-12.28,13.72,9.05,9.05,3506740470,9.16,9.16,3506740470 +RISE 미국휴머노이드로봇,0036R0,19,11305,5,-15,-0.13,79433,139204,900000,79433,-0.13,57.06,8.83,8.83,899271375,8.84,8.84,899271375 +지투파워,388050,20,9440,5,-30,-0.32,1565201,16043195,18709437,1565201,-0.32,9.76,8.37,8.37,15186263865,8.60,8.60,15186263865 +평화홀딩스,010770,21,9430,2,230,2.50,1249811,4943942,14625466,1249811,2.50,25.28,8.55,8.55,11499760510,8.34,8.34,11499760510 +에너토크,019990,22,6580,2,450,7.34,757100,1524982,9756088,757100,7.34,49.65,7.76,7.76,5131411205,7.99,7.99,5131411205 +로킷헬스케어,376900,23,20250,2,410,2.07,739446,5352882,9669449,739446,2.07,13.81,7.65,7.65,15135192235,7.73,7.73,15135192235 +우리로,046970,24,1443,2,66,4.79,3185507,1015474,43824999,3185507,4.79,313.70,7.27,7.27,4772518831,7.55,7.55,4772518831 +SOL 팔란티어미국채커버드콜혼합,0040X0,25,10330,2,5,0.05,80894,132430,1100000,80894,0.05,61.08,7.35,7.35,840795950,7.40,7.40,840795950 +휴림로봇,090710,26,2115,2,130,6.55,7246188,2086220,110237793,7246188,6.55,347.34,6.57,6.57,15601551556,6.69,6.69,15601551556 +랩지노믹스,084650,27,2890,5,-230,-7.37,4903693,83740136,74239990,4903693,-7.37,5.86,6.61,6.61,14198976769,6.62,6.62,14198976769 +KODEX 코스닥150선물인버스,251340,28,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710 +PLUS 글로벌원자력밸류체인,0007G0,29,9315,2,600,6.88,57082,7102,950000,57082,6.88,803.75,6.01,6.01,524956990,5.93,5.93,524956990 +휴마시스,205470,30,1792,5,-107,-5.63,7682455,97669384,129375009,7682455,-5.63,7.87,5.94,5.94,13722788209,5.92,5.92,13722788209 diff --git a/top30/20250523/top30-atvtr-20250523-093002.csv b/top30/20250523/top30-atvtr-20250523-093002.csv new file mode 100644 index 000000000000..a74035354779 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,34350,2,17350,102.06,5874454,0,14829094,5874454,102.06,0.00,39.61,39.61,205394977150,40.32,40.32,205394977150 +형지I&C,011080,2,1983,2,341,20.77,11140067,3507376,31541686,11140067,20.77,317.62,35.32,35.32,22818524809,36.48,36.48,22818524809 +형지글로벌,308100,3,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945 +위더스제약,330350,4,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500 +그린생명과학,114450,5,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585 +SOL 미국원자력SMR,0051G0,6,10825,2,1060,10.86,364872,288851,1200000,364872,10.86,126.32,30.41,30.41,3823973871,29.44,29.44,3823973871 +셀리드,299660,7,6760,3,0,0.00,6048791,12642255,21102977,6048791,0.00,47.85,28.66,28.66,40223789545,28.20,28.20,40223789545 +우리기술,032820,8,2390,2,290,13.81,43399770,7797371,164677432,43399770,13.81,556.59,26.35,26.35,103965856462,26.42,26.42,103965856462 +메디콕스,054180,9,267,2,26,10.79,21122573,61159224,82878283,21122573,10.79,34.54,25.49,25.49,5481795527,24.77,24.77,5481795527 +진원생명과학,011000,10,4055,2,690,20.51,21064263,16521974,84917083,21064263,20.51,127.49,24.81,24.81,79822912472,23.18,23.18,79822912472 +프롬바이오,377220,11,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912 +상지건설,042940,12,27600,2,150,0.55,1250437,1613631,6828712,1250437,0.55,77.49,18.31,18.31,36424802825,19.33,19.33,36424802825 +로킷헬스케어,376900,13,21100,2,1260,6.35,1583921,5352882,9669449,1583921,6.35,29.59,16.38,16.38,32689149680,16.02,16.02,32689149680 +형지엘리트,093240,14,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068 +아이씨티케이,456010,15,19410,2,860,4.64,1806790,1602626,13420676,1806790,4.64,112.74,13.46,13.46,35707313845,13.71,13.71,35707313845 +SOL 미국양자컴퓨팅TOP10,0023A0,16,15415,2,1935,14.35,218352,371369,1600000,218352,14.35,58.80,13.65,13.65,3374129561,13.68,13.68,3374129561 +더바이오메드,214610,17,7430,5,-1040,-12.28,650077,3397267,5150564,650077,-12.28,19.14,12.62,12.62,4907120195,12.82,12.82,4907120195 +PLUS 차이나AI테크TOP10,0047N0,18,10135,5,-25,-0.25,97669,363966,800000,97669,-0.25,26.83,12.21,12.21,989850795,12.21,12.21,989850795 +피코그램,376180,19,2935,2,240,8.91,2218810,7940304,18491378,2218810,8.91,27.94,12.00,12.00,6549836858,12.07,12.07,6549836858 +오리엔트정공,065500,20,7690,2,280,3.78,3495269,1712543,31742912,3495269,3.78,204.10,11.01,11.01,28094745790,11.51,11.51,28094745790 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9765,5,-15,-0.15,164993,223332,1500000,164993,-0.15,73.88,11.00,11.00,1611945180,11.00,11.00,1611945180 +에너토크,019990,22,6510,2,380,6.20,944626,1524982,9756088,944626,6.20,61.94,9.68,9.68,6380411875,10.05,10.05,6380411875 +지투파워,388050,23,9380,5,-90,-0.95,1802528,16043195,18709437,1802528,-0.95,11.24,9.63,9.63,17426864130,9.93,9.93,17426864130 +평화홀딩스,010770,24,9260,2,60,0.65,1447087,4943942,14625466,1447087,0.65,29.27,9.89,9.89,13325646195,9.84,9.84,13325646195 +RISE 미국휴머노이드로봇,0036R0,25,11265,5,-55,-0.49,84630,139204,900000,84630,-0.49,60.80,9.40,9.40,957862525,9.45,9.45,957862525 +랩지노믹스,084650,26,2965,5,-155,-4.97,6755011,83740136,74239990,6755011,-4.97,8.07,9.10,9.10,19665306692,8.93,8.93,19665306692 +휴마시스,205470,27,1844,5,-55,-2.90,11231036,97669384,129375009,11231036,-2.90,11.50,8.68,8.68,20220450024,8.48,8.48,20220450024 +휴림로봇,090710,28,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9997,2,17,0.17,165237,242548,2050000,165237,0.17,68.13,8.06,8.06,1653245224,8.07,8.07,1653245224 +우리로,046970,30,1441,2,64,4.65,3401563,1015474,43824999,3401563,4.65,334.97,7.76,7.76,5085100705,8.05,8.05,5085100705 diff --git a/top30/20250523/top30-atvtr-20250523-094002.csv b/top30/20250523/top30-atvtr-20250523-094002.csv new file mode 100644 index 000000000000..8bcd1f035e9b --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33850,2,16850,99.12,6330381,0,14829094,6330381,99.12,0.00,42.69,42.69,220984917350,44.02,44.02,220984917350 +위더스제약,330350,2,9190,2,890,10.72,5027898,4579109,13202139,5027898,10.72,109.80,38.08,38.08,48245103990,39.76,39.76,48245103990 +형지I&C,011080,3,1972,2,330,20.10,12005106,3507376,31541686,12005106,20.10,342.28,38.06,38.06,24538274627,39.45,39.45,24538274627 +형지글로벌,308100,4,5550,2,710,14.67,3592013,1028959,10073629,3592013,14.67,349.09,35.66,35.66,20776222670,37.16,37.16,20776222670 +로킷헬스케어,376900,5,21850,2,2010,10.13,3591976,5352882,9669449,3591976,10.13,67.10,37.15,37.15,76288232830,36.11,36.11,76288232830 +그린생명과학,114450,6,2990,2,125,4.36,6524853,7225163,20000000,6524853,4.36,90.31,32.62,32.62,20812682850,34.80,34.80,20812682850 +셀리드,299660,7,6620,5,-140,-2.07,6875845,12642255,21102977,6875845,-2.07,54.39,32.58,32.58,45692408950,32.71,32.71,45692408950 +SOL 미국원자력SMR,0051G0,8,10865,2,1100,11.26,403347,288851,1200000,403347,11.26,139.64,33.61,33.61,4240506838,32.52,32.52,4240506838 +메디콕스,054180,9,257,2,16,6.64,26115830,61159224,82878283,26115830,6.64,42.70,31.51,31.51,6800558732,31.93,31.93,6800558732 +우리기술,032820,10,2425,2,325,15.48,48709150,7797371,164677432,48709150,15.48,624.69,29.58,29.58,116693198905,29.22,29.22,116693198905 +진원생명과학,011000,11,3985,2,620,18.42,24021406,16521974,84917083,24021406,18.42,145.39,28.29,28.29,91548648688,27.05,27.05,91548648688 +프롬바이오,377220,12,3145,5,-140,-4.26,5964646,59568104,28310000,5964646,-4.26,10.01,21.07,21.07,20053922712,22.52,22.52,20053922712 +상지건설,042940,13,27550,2,100,0.36,1332055,1613631,6828712,1332055,0.36,82.55,19.51,19.51,38680602175,20.56,20.56,38680602175 +형지엘리트,093240,14,2175,2,175,8.75,6132410,861005,38390259,6132410,8.75,712.24,15.97,15.97,14259471913,17.08,17.08,14259471913 +PLUS 차이나AI테크TOP10,0047N0,15,10145,5,-15,-0.15,130745,363966,800000,130745,-0.15,35.92,16.34,16.34,1324984357,16.33,16.33,1324984357 +피코그램,376180,16,2950,2,255,9.46,3005790,7940304,18491378,3005790,9.46,37.85,16.26,16.26,8868068906,16.26,16.26,8868068906 +아이씨티케이,456010,17,19190,2,640,3.45,1958763,1602626,13420676,1958763,3.45,122.22,14.60,14.60,38627092480,15.00,15.00,38627092480 +SOL 미국양자컴퓨팅TOP10,0023A0,18,15430,2,1950,14.47,237391,371369,1600000,237391,14.47,63.92,14.84,14.84,3667461002,14.86,14.86,3667461002 +더바이오메드,214610,19,7520,5,-950,-11.22,707175,3397267,5150564,707175,-11.22,20.82,13.73,13.73,5328590315,13.76,13.76,5328590315 +오리엔트정공,065500,20,7680,2,270,3.64,3621262,1712543,31742912,3621262,3.64,211.46,11.41,11.41,29067035355,11.92,11.92,29067035355 +PLUS 글로벌원자력밸류체인,0007G0,21,9310,2,595,6.83,112247,7102,950000,112247,6.83,1580.50,11.82,11.82,1035927754,11.71,11.71,1035927754 +지투파워,388050,22,9290,5,-180,-1.90,2015150,16043195,18709437,2015150,-1.90,12.56,10.77,10.77,19409779970,11.17,11.17,19409779970 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9765,5,-15,-0.15,165040,223332,1500000,165040,-0.15,73.90,11.00,11.00,1612404135,11.01,11.01,1612404135 +평화홀딩스,010770,24,9300,2,100,1.09,1584616,4943942,14625466,1584616,1.09,32.05,10.83,10.83,14612183795,10.74,10.74,14612183795 +에너토크,019990,25,6620,2,490,7.99,1027748,1524982,9756088,1027748,7.99,67.39,10.53,10.53,6921873005,10.72,10.72,6921873005 +넥스트아이,137940,26,686,2,65,10.47,9018690,9650391,85368992,9018690,10.47,93.45,10.56,10.56,6179620952,10.55,10.55,6179620952 +KD,044180,27,797,2,116,17.03,2657744,203506,26717799,2657744,17.03,1305.98,9.95,9.95,2242762687,10.53,10.53,2242762687 +코스텍시스,355150,28,8030,2,960,13.58,803389,64091,7797350,803389,13.58,1253.51,10.30,10.30,6530137190,10.43,10.43,6530137190 +랩지노믹스,084650,29,2910,5,-210,-6.73,7446020,83740136,74239990,7446020,-6.73,8.89,10.03,10.03,21679755597,10.04,10.04,21679755597 +휴마시스,205470,30,1794,5,-105,-5.53,12860552,97669384,129375009,12860552,-5.53,13.17,9.94,9.94,23155758722,9.98,9.98,23155758722 diff --git a/top30/20250523/top30-atvtr-20250523-095002.csv b/top30/20250523/top30-atvtr-20250523-095002.csv new file mode 100644 index 000000000000..767c9943e5d4 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33050,2,16050,94.41,6881779,0,14829094,6881779,94.41,0.00,46.41,46.41,239395745575,48.85,48.85,239395745575 +로킷헬스케어,376900,2,20700,2,860,4.33,4565191,5352882,9669449,4565191,4.33,85.28,47.21,47.21,96955593005,48.44,48.44,96955593005 +위더스제약,330350,3,9150,2,850,10.24,5331530,4579109,13202139,5331530,10.24,116.43,40.38,40.38,51028353290,42.24,42.24,51028353290 +형지I&C,011080,4,1996,2,354,21.56,12641576,3507376,31541686,12641576,21.56,360.43,40.08,40.08,25800507180,40.98,40.98,25800507180 +형지글로벌,308100,5,5600,2,760,15.70,3711351,1028959,10073629,3711351,15.70,360.69,36.84,36.84,21441947575,38.01,38.01,21441947575 +그린생명과학,114450,6,3000,2,135,4.71,7133703,7225163,20000000,7133703,4.71,98.73,35.67,35.67,22671712006,37.79,37.79,22671712006 +SOL 미국원자력SMR,0051G0,7,10955,2,1190,12.19,446337,288851,1200000,446337,12.19,154.52,37.19,37.19,4710921386,35.84,35.84,4710921386 +셀리드,299660,8,6580,5,-180,-2.66,7329278,12642255,21102977,7329278,-2.66,57.97,34.73,34.73,48702085525,35.07,35.07,48702085525 +메디콕스,054180,9,259,2,18,7.47,28114193,61159224,82878283,28114193,7.47,45.97,33.92,33.92,7317640893,34.09,34.09,7317640893 +우리기술,032820,10,2445,2,345,16.43,55305826,7797371,164677432,55305826,16.43,709.29,33.58,33.58,132744462885,32.97,32.97,132744462885 +진원생명과학,011000,11,3935,2,570,16.94,25647192,16521974,84917083,25647192,16.94,155.23,30.20,30.20,98052142130,29.34,29.34,98052142130 +PLUS 차이나AI테크TOP10,0047N0,12,10130,5,-30,-0.30,199956,363966,800000,199956,-0.30,54.94,24.99,24.99,2027129082,25.01,25.01,2027129082 +프롬바이오,377220,13,3210,5,-75,-2.28,6151369,59568104,28310000,6151369,-2.28,10.33,21.73,21.73,20646126544,22.72,22.72,20646126544 +상지건설,042940,14,27500,2,50,0.18,1383548,1613631,6828712,1383548,0.18,85.74,20.26,20.26,40093983200,21.35,21.35,40093983200 +형지엘리트,093240,15,2195,2,195,9.75,6304882,861005,38390259,6304882,9.75,732.27,16.42,16.42,14634458732,17.37,17.37,14634458732 +피코그램,376180,16,2965,2,270,10.02,3126019,7940304,18491378,3126019,10.02,39.37,16.91,16.91,9222371111,16.82,16.82,9222371111 +SOL 미국양자컴퓨팅TOP10,0023A0,17,15435,2,1955,14.50,252978,371369,1600000,252978,14.50,68.12,15.81,15.81,3908060964,15.82,15.82,3908060964 +아이씨티케이,456010,18,19270,2,720,3.88,2020913,1602626,13420676,2020913,3.88,126.10,15.06,15.06,39826309570,15.40,15.40,39826309570 +KD,044180,19,763,2,82,12.04,3785111,203506,26717799,3785111,12.04,1859.95,14.17,14.17,3112028077,15.27,15.27,3112028077 +더바이오메드,214610,20,7370,5,-1100,-12.99,735923,3397267,5150564,735923,-12.99,21.66,14.29,14.29,5542922615,14.60,14.60,5542922615 +넥스트아이,137940,21,709,2,88,14.17,11307293,9650391,85368992,11307293,14.17,117.17,13.25,13.25,7784668133,12.86,12.86,7784668133 +오리엔트정공,065500,22,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235 +PLUS 글로벌원자력밸류체인,0007G0,23,9240,2,525,6.02,116151,7102,950000,116151,6.02,1635.47,12.23,12.23,1072030286,12.21,12.21,1072030286 +코스텍시스,355150,24,8450,2,1380,19.52,931671,64091,7797350,931671,19.52,1453.67,11.95,11.95,7580998635,11.51,11.51,7580998635 +지투파워,388050,25,9390,5,-80,-0.84,2084557,16043195,18709437,2084557,-0.84,12.99,11.14,11.14,20060711055,11.42,11.42,20060711055 +에너토크,019990,26,6590,2,460,7.50,1089455,1524982,9756088,1089455,7.50,71.44,11.17,11.17,7330100380,11.40,11.40,7330100380 +평화홀딩스,010770,27,9250,2,50,0.54,1636269,4943942,14625466,1636269,0.54,33.10,11.19,11.19,15090111850,11.15,11.15,15090111850 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9755,5,-25,-0.26,165759,223332,1500000,165759,-0.26,74.22,11.05,11.05,1619418725,11.07,11.07,1619418725 +랩지노믹스,084650,29,2890,5,-230,-7.37,7837432,83740136,74239990,7837432,-7.37,9.36,10.56,10.56,22816678615,10.63,10.63,22816678615 +휴마시스,205470,30,1790,5,-109,-5.74,13462862,97669384,129375009,13462862,-5.74,13.78,10.41,10.41,24236399321,10.47,10.47,24236399321 diff --git a/top30/20250523/top30-atvtr-20250523-100001.csv b/top30/20250523/top30-atvtr-20250523-100001.csv new file mode 100644 index 000000000000..200bb3b8fe9b --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로킷헬스케어,376900,1,20800,2,960,4.84,4908291,5352882,9669449,4908291,4.84,91.69,50.76,50.76,104058224480,51.74,51.74,104058224480 +인투셀,287840,2,33300,2,16300,95.88,7225287,0,14829094,7225287,95.88,0.00,48.72,48.72,250863747425,50.80,50.80,250863747425 +형지I&C,011080,3,2010,2,368,22.41,13984518,3507376,31541686,13984518,22.41,398.72,44.34,44.34,28537434220,45.01,45.01,28537434220 +위더스제약,330350,4,9470,2,1170,14.10,5639261,4579109,13202139,5639261,14.10,123.15,42.71,42.71,53899178885,43.11,43.11,53899178885 +형지글로벌,308100,5,5630,2,790,16.32,4154200,1028959,10073629,4154200,16.32,403.73,41.24,41.24,23968911765,42.26,42.26,23968911765 +메디콕스,054180,6,282,2,41,17.01,36066789,61159224,82878283,36066789,17.01,58.97,43.52,43.52,9506948715,40.68,40.68,9506948715 +그린생명과학,114450,7,2940,2,75,2.62,7485765,7225163,20000000,7485765,2.62,103.61,37.43,37.43,23711020081,40.32,40.32,23711020081 +SOL 미국원자력SMR,0051G0,8,10960,2,1195,12.24,461859,288851,1200000,461859,12.24,159.90,38.49,38.49,4880680956,37.11,37.11,4880680956 +셀리드,299660,9,6540,5,-220,-3.25,7572733,12642255,21102977,7572733,-3.25,59.90,35.88,35.88,50295763675,36.44,36.44,50295763675 +우리기술,032820,10,2420,2,320,15.24,58351264,7797371,164677432,58351264,15.24,748.35,35.43,35.43,140144090771,35.17,35.17,140144090771 +진원생명과학,011000,11,3910,2,545,16.20,27075852,16521974,84917083,27075852,16.20,163.88,31.89,31.89,103590857390,31.20,31.20,103590857390 +PLUS 차이나AI테크TOP10,0047N0,12,10140,5,-20,-0.20,199977,363966,800000,199977,-0.20,54.94,25.00,25.00,2027342012,24.99,24.99,2027342012 +프롬바이오,377220,13,3180,5,-105,-3.20,6331359,59568104,28310000,6331359,-3.20,10.63,22.36,22.36,21217234009,23.57,23.57,21217234009 +상지건설,042940,14,27450,3,0,0.00,1429098,1613631,6828712,1429098,0.00,88.56,20.93,20.93,41348946950,22.06,22.06,41348946950 +형지엘리트,093240,15,2205,2,205,10.25,6936741,861005,38390259,6936741,10.25,805.66,18.07,18.07,16054561397,18.97,18.97,16054561397 +피코그램,376180,16,2900,2,205,7.61,3363603,7940304,18491378,3363603,7.61,42.36,18.19,18.19,9907001526,18.47,18.47,9907001526 +KD,044180,17,757,2,76,11.16,4339839,203506,26717799,4339839,11.16,2132.54,16.24,16.24,3540187681,17.50,17.50,3540187681 +넥스트아이,137940,18,722,2,101,16.26,15196901,9650391,85368992,15196901,16.26,157.47,17.80,17.80,10600980153,17.20,17.20,10600980153 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15445,2,1965,14.58,269924,371369,1600000,269924,14.58,72.68,16.87,16.87,4169624447,16.87,16.87,4169624447 +아이씨티케이,456010,20,19120,2,570,3.07,2077433,1602626,13420676,2077433,3.07,129.63,15.48,15.48,40910670515,15.94,15.94,40910670515 +더바이오메드,214610,21,7400,5,-1070,-12.63,754730,3397267,5150564,754730,-12.63,22.22,14.65,14.65,5681206940,14.91,14.91,5681206940 +PLUS 글로벌원자력밸류체인,0007G0,22,9255,2,540,6.20,129942,7102,950000,129942,6.20,1829.65,13.68,13.68,1199105951,13.64,13.64,1199105951 +코스텍시스,355150,23,8110,2,1040,14.71,1027306,64091,7797350,1027306,14.71,1602.89,13.18,13.18,8370864230,13.24,13.24,8370864230 +오리엔트정공,065500,24,7700,2,290,3.91,3936549,1712543,31742912,3936549,3.91,229.87,12.40,12.40,31504998655,12.89,12.89,31504998655 +에너토크,019990,25,6550,2,420,6.85,1144476,1524982,9756088,1144476,6.85,75.05,11.73,11.73,7693535745,12.04,12.04,7693535745 +지투파워,388050,26,9450,5,-20,-0.21,2166528,16043195,18709437,2166528,-0.21,13.50,11.58,11.58,20835544140,11.78,11.78,20835544140 +평화홀딩스,010770,27,9330,2,130,1.41,1701315,4943942,14625466,1701315,1.41,34.41,11.63,11.63,15689903515,11.50,11.50,15689903515 +랩지노믹스,084650,28,2895,5,-225,-7.21,8324513,83740136,74239990,8324513,-7.21,9.94,11.21,11.21,24217245913,11.27,11.27,24217245913 +KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,7180813,30234076,64400000,7180813,0.50,23.75,11.15,11.15,28896218000,11.13,11.13,28896218000 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9755,5,-25,-0.26,165769,223332,1500000,165769,-0.26,74.23,11.05,11.05,1619516275,11.07,11.07,1619516275 diff --git a/top30/20250523/top30-atvtr-20250523-101001.csv b/top30/20250523/top30-atvtr-20250523-101001.csv new file mode 100644 index 000000000000..b7cf3df38b2b --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로킷헬스케어,376900,1,20850,2,1010,5.09,5061225,5352882,9669449,5061225,5.09,94.55,52.34,52.34,107246726955,53.20,53.20,107246726955 +인투셀,287840,2,33300,2,16300,95.88,7420040,0,14829094,7420040,95.88,0.00,50.04,50.04,257345961300,52.11,52.11,257345961300 +메디콕스,054180,3,273,2,32,13.28,42775646,61159224,82878283,42775646,13.28,69.94,51.61,51.61,11368902131,50.25,50.25,11368902131 +형지I&C,011080,4,2020,2,378,23.02,15476527,3507376,31541686,15476527,23.02,441.26,49.07,49.07,31608553628,49.61,49.61,31608553628 +형지글로벌,308100,5,5750,2,910,18.80,4667614,1028959,10073629,4667614,18.80,453.62,46.33,46.33,26937448530,46.51,46.51,26937448530 +위더스제약,330350,6,9190,2,890,10.72,5832383,4579109,13202139,5832383,10.72,127.37,44.18,44.18,55685552965,45.90,45.90,55685552965 +그린생명과학,114450,7,3045,2,180,6.28,7700586,7225163,20000000,7700586,6.28,106.58,38.50,38.50,24353491349,39.99,39.99,24353491349 +SOL 미국원자력SMR,0051G0,8,10885,2,1120,11.47,483689,288851,1200000,483689,11.47,167.45,40.31,40.31,5119500196,39.19,39.19,5119500196 +셀리드,299660,9,6400,5,-360,-5.33,7969635,12642255,21102977,7969635,-5.33,63.04,37.77,37.77,52849380920,39.13,39.13,52849380920 +우리기술,032820,10,2410,2,310,14.76,61096182,7797371,164677432,61096182,14.76,783.55,37.10,37.10,146751261408,36.98,36.98,146751261408 +진원생명과학,011000,11,3835,2,470,13.97,28141464,16521974,84917083,28141464,13.97,170.33,33.14,33.14,107726524709,33.08,33.08,107726524709 +PLUS 차이나AI테크TOP10,0047N0,12,10135,5,-25,-0.25,202808,363966,800000,202808,-0.25,55.72,25.35,25.35,2056009782,25.36,25.36,2056009782 +프롬바이오,377220,13,3150,5,-135,-4.11,6547805,59568104,28310000,6547805,-4.11,10.99,23.13,23.13,21900349908,24.56,24.56,21900349908 +상지건설,042940,14,27500,2,50,0.18,1479616,1613631,6828712,1479616,0.18,91.69,21.67,21.67,42741821450,22.76,22.76,42741821450 +넥스트아이,137940,15,686,2,65,10.47,17948502,9650391,85368992,17948502,10.47,185.99,21.02,21.02,12531296031,21.40,21.40,12531296031 +피코그램,376180,16,2895,2,200,7.42,3838079,7940304,18491378,3838079,7.42,48.34,20.76,20.76,11307487662,21.12,21.12,11307487662 +KD,044180,17,732,2,51,7.49,4957458,203506,26717799,4957458,7.49,2436.03,18.55,18.55,4001485392,20.46,20.46,4001485392 +형지엘리트,093240,18,2225,2,225,11.25,7555953,861005,38390259,7555953,11.25,877.57,19.68,19.68,17454828722,20.43,20.43,17454828722 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15450,2,1970,14.61,283020,371369,1600000,283020,14.61,76.21,17.69,17.69,4371977704,17.69,17.69,4371977704 +아이씨티케이,456010,20,19080,2,530,2.86,2130030,1602626,13420676,2130030,2.86,132.91,15.87,15.87,41918107030,16.37,16.37,41918107030 +더바이오메드,214610,21,7400,5,-1070,-12.63,771510,3397267,5150564,771510,-12.63,22.71,14.98,14.98,5805922620,15.23,15.23,5805922620 +지엔코,065060,22,1606,2,201,14.31,1409429,422079,10800804,1409429,14.31,333.93,13.05,13.05,2390527810,13.78,13.78,2390527810 +PLUS 글로벌원자력밸류체인,0007G0,23,9280,2,565,6.48,131514,7102,950000,131514,6.48,1851.79,13.84,13.84,1213689001,13.77,13.77,1213689001 +코스텍시스,355150,24,8060,2,990,14.00,1057294,64091,7797350,1057294,14.00,1649.68,13.56,13.56,8612038080,13.70,13.70,8612038080 +오리엔트정공,065500,25,7700,2,290,3.91,4074830,1712543,31742912,4074830,3.91,237.94,12.84,12.84,32576207255,13.33,13.33,32576207255 +KODEX 코스닥150선물인버스,251340,26,4025,2,15,0.37,8033925,30234076,64400000,8033925,0.37,26.57,12.48,12.48,32332507932,12.47,12.47,32332507932 +에너토크,019990,27,6610,2,480,7.83,1163449,1524982,9756088,1163449,7.83,76.29,11.93,11.93,7817994455,12.12,12.12,7817994455 +평화홀딩스,010770,28,9240,2,40,0.43,1762202,4943942,14625466,1762202,0.43,35.64,12.05,12.05,16252571680,12.03,12.03,16252571680 +지투파워,388050,29,9470,3,0,0.00,2201663,16043195,18709437,2201663,0.00,13.72,11.77,11.77,21166540665,11.95,11.95,21166540665 +랩지노믹스,084650,30,2860,5,-260,-8.33,8703434,83740136,74239990,8703434,-8.33,10.39,11.72,11.72,25308566344,11.92,11.92,25308566344 diff --git a/top30/20250523/top30-atvtr-20250523-102002.csv b/top30/20250523/top30-atvtr-20250523-102002.csv new file mode 100644 index 000000000000..29b4c59120f4 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32150,2,15150,89.12,7896610,0,14829094,7896610,89.12,0.00,53.25,53.25,272862004975,57.23,57.23,272862004975 +로킷헬스케어,376900,2,20550,2,710,3.58,5190551,5352882,9669449,5190551,3.58,96.97,53.68,53.68,109918123305,55.32,55.32,109918123305 +메디콕스,054180,3,271,2,30,12.45,45405068,61159224,82878283,45405068,12.45,74.24,54.79,54.79,12072910555,53.75,53.75,12072910555 +형지I&C,011080,4,2005,2,363,22.11,16328776,3507376,31541686,16328776,22.11,465.56,51.77,51.77,33313399288,52.68,52.68,33313399288 +형지글로벌,308100,5,5645,2,805,16.63,4865602,1028959,10073629,4865602,16.63,472.87,48.30,48.30,28055050475,49.34,49.34,28055050475 +위더스제약,330350,6,8930,2,630,7.59,6025845,4579109,13202139,6025845,7.59,131.59,45.64,45.64,57430045610,48.71,48.71,57430045610 +우리기술,032820,7,2460,2,360,17.14,76103837,7797371,164677432,76103837,17.14,976.02,46.21,46.21,183914098445,45.40,45.40,183914098445 +그린생명과학,114450,8,2955,2,90,3.14,7933745,7225163,20000000,7933745,3.14,109.81,39.67,39.67,25049962816,42.39,42.39,25049962816 +SOL 미국원자력SMR,0051G0,9,10915,2,1150,11.78,504267,288851,1200000,504267,11.78,174.58,42.02,42.02,5344459487,40.80,40.80,5344459487 +셀리드,299660,10,6390,5,-370,-5.47,8184761,12642255,21102977,8184761,-5.47,64.74,38.78,38.78,54220152145,40.21,40.21,54220152145 +진원생명과학,011000,11,3840,2,475,14.12,29174457,16521974,84917083,29174457,14.12,176.58,34.36,34.36,111650013699,34.24,34.24,111650013699 +PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,250260,363966,800000,250260,-0.05,68.76,31.28,31.28,2536942717,31.23,31.23,2536942717 +프롬바이오,377220,13,3110,5,-175,-5.33,6749747,59568104,28310000,6749747,-5.33,11.33,23.84,23.84,22531488910,25.59,25.59,22531488910 +상지건설,042940,14,27550,2,100,0.36,1521160,1613631,6828712,1521160,0.36,94.27,22.28,22.28,43883846550,23.33,23.33,43883846550 +넥스트아이,137940,15,693,2,72,11.59,18668182,9650391,85368992,18668182,11.59,193.44,21.87,21.87,13029626319,22.02,22.02,13029626319 +형지엘리트,093240,16,2190,2,190,9.50,7870522,861005,38390259,7870522,9.50,914.11,20.50,20.50,18144334280,21.58,21.58,18144334280 +KD,044180,17,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976 +피코그램,376180,18,2960,2,265,9.83,3949439,7940304,18491378,3949439,9.83,49.74,21.36,21.36,11633922348,21.26,21.26,11633922348 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15460,2,1980,14.69,293699,371369,1600000,293699,14.69,79.09,18.36,18.36,4536990601,18.34,18.34,4536990601 +아이씨티케이,456010,20,19030,2,480,2.59,2209653,1602626,13420676,2209653,2.59,137.88,16.46,16.46,43432670430,17.01,17.01,43432670430 +지엔코,065060,21,1590,2,185,13.17,1699385,422079,10800804,1699385,13.17,402.62,15.73,15.73,2852847414,16.61,16.61,2852847414 +더바이오메드,214610,22,7340,5,-1130,-13.34,786456,3397267,5150564,786456,-13.34,23.15,15.27,15.27,5916181100,15.65,15.65,5916181100 +에너토크,019990,23,6680,2,550,8.97,1492310,1524982,9756088,1492310,8.97,97.86,15.30,15.30,10056593580,15.43,15.43,10056593580 +PLUS 글로벌원자력밸류체인,0007G0,24,9295,2,580,6.66,141747,7102,950000,141747,6.66,1995.87,14.92,14.92,1308793366,14.82,14.82,1308793366 +코스텍시스,355150,25,8170,2,1100,15.56,1099458,64091,7797350,1099458,15.56,1715.46,14.10,14.10,8954248625,14.06,14.06,8954248625 +오리엔트정공,065500,26,7650,2,240,3.24,4150369,1712543,31742912,4150369,3.24,242.35,13.07,13.07,33155595825,13.65,13.65,33155595825 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6915,2,45,0.66,404839,509773,3000000,404839,0.66,79.42,13.49,13.49,2807257105,13.53,13.53,2807257105 +지투파워,388050,28,9660,2,190,2.01,2506534,16043195,18709437,2506534,2.01,15.62,13.40,13.40,24095411780,13.33,13.33,24095411780 +KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,8399696,30234076,64400000,8399696,0.25,27.78,13.04,13.04,33803109416,13.06,13.06,33803109416 +랩지노믹스,084650,30,2865,5,-255,-8.17,9017582,83740136,74239990,9017582,-8.17,10.77,12.15,12.15,26205807005,12.32,12.32,26205807005 diff --git a/top30/20250523/top30-atvtr-20250523-103002.csv b/top30/20250523/top30-atvtr-20250523-103002.csv new file mode 100644 index 000000000000..50da22a5df04 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31700,2,14700,86.47,8363292,0,14829094,8363292,86.47,0.00,56.40,56.40,287724877000,61.21,61.21,287724877000 +메디콕스,054180,2,265,2,24,9.96,47258801,61159224,82878283,47258801,9.96,77.27,57.02,57.02,12565599363,57.21,57.21,12565599363 +로킷헬스케어,376900,3,20600,2,760,3.83,5309599,5352882,9669449,5309599,3.83,99.19,54.91,54.91,112357778230,56.41,56.41,112357778230 +형지I&C,011080,4,2000,2,358,21.80,16715965,3507376,31541686,16715965,21.80,476.59,53.00,53.00,34091366040,54.04,54.04,34091366040 +형지글로벌,308100,5,5650,2,810,16.74,4978815,1028959,10073629,4978815,16.74,483.87,49.42,49.42,28699366055,50.42,50.42,28699366055 +위더스제약,330350,6,9040,2,740,8.92,6128476,4579109,13202139,6128476,8.92,133.84,46.42,46.42,58349741775,48.89,48.89,58349741775 +우리기술,032820,7,2455,2,355,16.90,81396192,7797371,164677432,81396192,16.90,1043.89,49.43,49.43,196914299751,48.71,48.71,196914299751 +그린생명과학,114450,8,2985,2,120,4.19,8068953,7225163,20000000,8068953,4.19,111.68,40.34,40.34,25451796491,42.63,42.63,25451796491 +SOL 미국원자력SMR,0051G0,9,10930,2,1165,11.93,522429,288851,1200000,522429,11.93,180.86,43.54,43.54,5543092438,42.26,42.26,5543092438 +셀리드,299660,10,6350,5,-410,-6.07,8347848,12642255,21102977,8347848,-6.07,66.03,39.56,39.56,55254080685,41.23,41.23,55254080685 +진원생명과학,011000,11,3885,2,520,15.45,29898162,16521974,84917083,29898162,15.45,180.96,35.21,35.21,114444211927,34.69,34.69,114444211927 +PLUS 차이나AI테크TOP10,0047N0,12,10125,5,-35,-0.34,262370,363966,800000,262370,-0.34,72.09,32.80,32.80,2659573177,32.83,32.83,2659573177 +프롬바이오,377220,13,3125,5,-160,-4.87,6814842,59568104,28310000,6814842,-4.87,11.44,24.07,24.07,22735266675,25.70,25.70,22735266675 +상지건설,042940,14,27450,3,0,0.00,1544259,1613631,6828712,1544259,0.00,95.70,22.61,22.61,44518694750,23.75,23.75,44518694750 +케이씨티,089150,15,3025,2,395,15.02,4104735,15894164,17150000,4104735,15.02,25.83,23.93,23.93,11908476846,22.95,22.95,11908476846 +피코그램,376180,16,2930,2,235,8.72,4204444,7940304,18491378,4204444,8.72,52.95,22.74,22.74,12389981788,22.87,22.87,12389981788 +넥스트아이,137940,17,694,2,73,11.76,19152408,9650391,85368992,19152408,11.76,198.46,22.43,22.43,13365377376,22.56,22.56,13365377376 +형지엘리트,093240,18,2195,2,195,9.75,8111620,861005,38390259,8111620,9.75,942.11,21.13,21.13,18674777928,22.16,22.16,18674777928 +KD,044180,19,731,2,50,7.34,5284541,203506,26717799,5284541,7.34,2596.75,19.78,19.78,4240647974,21.71,21.71,4240647974 +지엔코,065060,20,1526,2,121,8.61,1965637,422079,10800804,1965637,8.61,465.70,18.20,18.20,3272612114,19.86,19.86,3272612114 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15455,2,1975,14.65,300504,371369,1600000,300504,14.65,80.92,18.78,18.78,4642173975,18.77,18.77,4642173975 +아이씨티케이,456010,22,19110,2,560,3.02,2226562,1602626,13420676,2226562,3.02,138.93,16.59,16.59,43755390130,17.06,17.06,43755390130 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6865,5,-5,-0.07,498734,509773,3000000,498734,-0.07,97.83,16.62,16.62,3453166790,16.77,16.77,3453166790 +더바이오메드,214610,24,7280,5,-1190,-14.05,809884,3397267,5150564,809884,-14.05,23.84,15.72,15.72,6086274660,16.23,16.23,6086274660 +에너토크,019990,25,6780,2,650,10.60,1588439,1524982,9756088,1588439,10.60,104.16,16.28,16.28,10707662075,16.19,16.19,10707662075 +PLUS 글로벌원자력밸류체인,0007G0,26,9330,2,615,7.06,143900,7102,950000,143900,7.06,2026.19,15.15,15.15,1328842111,14.99,14.99,1328842111 +KODEX 코스닥150선물인버스,251340,27,4005,5,-5,-0.12,9157775,30234076,64400000,9157775,-0.12,30.29,14.22,14.22,36846347537,14.29,14.29,36846347537 +코스텍시스,355150,28,8130,2,1060,14.99,1108927,64091,7797350,1108927,14.99,1730.24,14.22,14.22,9031462950,14.25,14.25,9031462950 +지투파워,388050,29,9510,2,40,0.42,2623679,16043195,18709437,2623679,0.42,16.35,14.02,14.02,25216686970,14.17,14.17,25216686970 +태웅,044490,30,16530,2,2050,14.16,2712300,126905,20007381,2712300,14.16,2137.27,13.56,13.56,45685346775,13.81,13.81,45685346775 diff --git a/top30/20250523/top30-atvtr-20250523-104002.csv b/top30/20250523/top30-atvtr-20250523-104002.csv new file mode 100644 index 000000000000..0c079d2f55cc --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31050,2,14050,82.65,8801227,0,14829094,8801227,82.65,0.00,59.35,59.35,301524921200,65.49,65.49,301524921200 +메디콕스,054180,2,270,2,29,12.03,49114471,61159224,82878283,49114471,12.03,80.31,59.26,59.26,13058538726,58.36,58.36,13058538726 +로킷헬스케어,376900,3,20650,2,810,4.08,5375803,5352882,9669449,5375803,4.08,100.43,55.60,55.60,113722158705,56.95,56.95,113722158705 +형지I&C,011080,4,2005,2,363,22.11,16885241,3507376,31541686,16885241,22.11,481.42,53.53,53.53,34430323326,54.44,54.44,34430323326 +형지글로벌,308100,5,5610,2,770,15.91,5049377,1028959,10073629,5049377,15.91,490.73,50.12,50.12,29097394895,51.49,51.49,29097394895 +우리기술,032820,6,2445,2,345,16.43,84392891,7797371,164677432,84392891,16.43,1082.32,51.25,51.25,204220019770,50.72,50.72,204220019770 +위더스제약,330350,7,9330,2,1030,12.41,6395457,4579109,13202139,6395457,12.41,139.67,48.44,48.44,60801475660,49.36,49.36,60801475660 +그린생명과학,114450,8,3145,2,280,9.77,8995186,7225163,20000000,8995186,9.77,124.50,44.98,44.98,28362028715,45.09,45.09,28362028715 +SOL 미국원자력SMR,0051G0,9,10910,2,1145,11.73,538137,288851,1200000,538137,11.73,186.30,44.84,44.84,5714586053,43.65,43.65,5714586053 +셀리드,299660,10,6600,5,-160,-2.37,8609126,12642255,21102977,8609126,-2.37,68.10,40.80,40.80,56953775130,40.89,40.89,56953775130 +케이씨티,089150,11,3210,2,580,22.05,7209104,15894164,17150000,7209104,22.05,45.36,42.04,42.04,21716586220,39.45,39.45,21716586220 +PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,297120,363966,800000,297120,-0.05,81.63,37.14,37.14,3011284962,37.07,37.07,3011284962 +진원생명과학,011000,13,3965,2,600,17.83,31158924,16521974,84917083,31158924,17.83,188.59,36.69,36.69,119434743680,35.47,35.47,119434743680 +프롬바이오,377220,14,3175,5,-110,-3.35,6930126,59568104,28310000,6930126,-3.35,11.63,24.48,24.48,23099135075,25.70,25.70,23099135075 +피코그램,376180,15,2995,2,300,11.13,4811048,7940304,18491378,4811048,11.13,60.59,26.02,26.02,14206270631,25.65,25.65,14206270631 +상지건설,042940,16,27450,3,0,0.00,1571446,1613631,6828712,1571446,0.00,97.39,23.01,23.01,45265663750,24.15,24.15,45265663750 +넥스트아이,137940,17,691,2,70,11.27,19622993,9650391,85368992,19622993,11.27,203.34,22.99,22.99,13692378956,23.21,23.21,13692378956 +형지엘리트,093240,18,2195,2,195,9.75,8222594,861005,38390259,8222594,9.75,955.00,21.42,21.42,18917926063,22.45,22.45,18917926063 +KD,044180,19,727,2,46,6.75,5355650,203506,26717799,5355650,6.75,2631.69,20.05,20.05,4292569152,22.10,22.10,4292569152 +지엔코,065060,20,1546,2,141,10.04,2044114,422079,10800804,2044114,10.04,484.30,18.93,18.93,3393454667,20.32,20.32,3393454667 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15470,2,1990,14.76,320505,371369,1600000,320505,14.76,86.30,20.03,20.03,4951764690,20.01,20.01,4951764690 +아이씨티케이,456010,22,19010,2,460,2.48,2250602,1602626,13420676,2250602,2.48,140.43,16.77,16.77,44213492805,17.33,17.33,44213492805 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6905,2,35,0.51,500741,509773,3000000,500741,0.51,98.23,16.69,16.69,3466945910,16.74,16.74,3466945910 +에너토크,019990,24,6760,2,630,10.28,1623944,1524982,9756088,1623944,10.28,106.49,16.65,16.65,10948390685,16.60,16.60,10948390685 +더바이오메드,214610,25,7480,5,-990,-11.69,838603,3397267,5150564,838603,-11.69,24.68,16.28,16.28,6298042130,16.35,16.35,6298042130 +코스텍시스,355150,26,8300,2,1230,17.40,1252849,64091,7797350,1252849,17.40,1954.80,16.07,16.07,10242608350,15.83,15.83,10242608350 +태웅,044490,27,16110,2,1630,11.26,2947182,126905,20007381,2947182,11.26,2322.35,14.73,14.73,49521854145,15.36,15.36,49521854145 +PLUS 글로벌원자력밸류체인,0007G0,28,9310,2,595,6.83,144726,7102,950000,144726,6.83,2037.82,15.23,15.23,1336538736,15.11,15.11,1336538736 +KODEX 코스닥150선물인버스,251340,29,4015,2,5,0.12,9575438,30234076,64400000,9575438,0.12,31.67,14.87,14.87,38522250292,14.90,14.90,38522250292 +지투파워,388050,30,9490,2,20,0.21,2668937,16043195,18709437,2668937,0.21,16.64,14.27,14.27,25645467575,14.44,14.44,25645467575 diff --git a/top30/20250523/top30-atvtr-20250523-105002.csv b/top30/20250523/top30-atvtr-20250523-105002.csv new file mode 100644 index 000000000000..31d7f2f3330a --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31700,2,14700,86.47,9180521,0,14829094,9180521,86.47,0.00,61.91,61.91,313563075525,66.70,66.70,313563075525 +메디콕스,054180,2,266,2,25,10.37,50133394,61159224,82878283,50133394,10.37,81.97,60.49,60.49,13331038538,60.47,60.47,13331038538 +로킷헬스케어,376900,3,20400,2,560,2.82,5444464,5352882,9669449,5444464,2.82,101.71,56.31,56.31,115130727105,58.37,58.37,115130727105 +형지I&C,011080,4,1977,2,335,20.40,17439087,3507376,31541686,17439087,20.40,497.21,55.29,55.29,35529802992,56.98,56.98,35529802992 +형지글로벌,308100,5,5540,2,700,14.46,5138844,1028959,10073629,5138844,14.46,499.42,51.01,51.01,29595353495,53.03,53.03,29595353495 +우리기술,032820,6,2485,2,385,18.33,89390929,7797371,164677432,89390929,18.33,1146.42,54.28,54.28,216589423455,52.93,52.93,216589423455 +위더스제약,330350,7,9230,2,930,11.20,6565833,4579109,13202139,6565833,11.20,143.39,49.73,49.73,62376419100,51.19,51.19,62376419100 +그린생명과학,114450,8,3010,2,145,5.06,9501533,7225163,20000000,9501533,5.06,131.51,47.51,47.51,29914892417,49.69,49.69,29914892417 +케이씨티,089150,9,3060,2,430,16.35,8489460,15894164,17150000,8489460,16.35,53.41,49.50,49.50,25701695565,48.98,48.98,25701695565 +SOL 미국원자력SMR,0051G0,10,10915,2,1150,11.78,586094,288851,1200000,586094,11.78,202.91,48.84,48.84,6237385883,47.62,47.62,6237385883 +셀리드,299660,11,6480,5,-280,-4.14,9217352,12642255,21102977,9217352,-4.14,72.91,43.68,43.68,61010204550,44.62,44.62,61010204550 +진원생명과학,011000,12,3945,2,580,17.24,32642102,16521974,84917083,32642102,17.24,197.57,38.44,38.44,125358757092,37.42,37.42,125358757092 +PLUS 차이나AI테크TOP10,0047N0,13,10190,2,30,0.30,299304,363966,800000,299304,0.30,82.23,37.41,37.41,3033539002,37.21,37.21,3033539002 +피코그램,376180,14,3090,2,395,14.66,6280847,7940304,18491378,6280847,14.66,79.10,33.97,33.97,18808302867,32.92,32.92,18808302867 +에너토크,019990,15,7960,1,1830,29.85,3455075,1524982,9756088,3455075,29.85,226.56,35.41,35.41,24569664415,31.64,31.64,24569664415 +프롬바이오,377220,16,3145,5,-140,-4.26,7011354,59568104,28310000,7011354,-4.26,11.77,24.77,24.77,23355327290,26.23,26.23,23355327290 +상지건설,042940,17,27200,5,-250,-0.91,1614205,1613631,6828712,1614205,-0.91,100.04,23.64,23.64,46431990375,25.00,25.00,46431990375 +넥스트아이,137940,18,684,2,63,10.14,20189649,9650391,85368992,20189649,10.14,209.21,23.65,23.65,14080447234,24.11,24.11,14080447234 +형지엘리트,093240,19,2165,2,165,8.25,8334397,861005,38390259,8334397,8.25,967.98,21.71,21.71,19161153494,23.05,23.05,19161153494 +KD,044180,20,726,2,45,6.61,5486997,203506,26717799,5486997,6.61,2696.23,20.54,20.54,4387673949,22.62,22.62,4387673949 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15490,2,2010,14.91,335424,371369,1600000,335424,14.91,90.32,20.96,20.96,5182888655,20.91,20.91,5182888655 +지엔코,065060,22,1550,2,145,10.32,2078963,422079,10800804,2078963,10.32,492.55,19.25,19.25,3447234423,20.59,20.59,3447234423 +코스텍시스,355150,23,8610,2,1540,21.78,1521487,64091,7797350,1521487,21.78,2373.95,19.51,19.51,12573362445,18.73,18.73,12573362445 +아이씨티케이,456010,24,18900,2,350,1.89,2303578,1602626,13420676,2303578,1.89,143.74,17.16,17.16,45216414525,17.83,17.83,45216414525 +더바이오메드,214610,25,7240,5,-1230,-14.52,856012,3397267,5150564,856012,-14.52,25.20,16.62,16.62,6426556225,17.23,17.23,6426556225 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6920,2,50,0.73,500752,509773,3000000,500752,0.73,98.23,16.69,16.69,3467021975,16.70,16.70,3467021975 +태웅,044490,27,16320,2,1840,12.71,3049284,126905,20007381,3049284,12.71,2402.81,15.24,15.24,51175096140,15.67,15.67,51175096140 +PLUS 글로벌원자력밸류체인,0007G0,28,9305,2,590,6.77,147052,7102,950000,147052,6.77,2070.57,15.48,15.48,1358182671,15.36,15.36,1358182671 +KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,9885243,30234076,64400000,9885243,0.25,32.70,15.35,15.35,39767539507,15.36,15.36,39767539507 +TIGER 차이나테크TOP10,0047A0,30,10045,5,-55,-0.54,1091904,1348097,7250000,1091904,-0.54,81.00,15.06,15.06,10973440293,15.07,15.07,10973440293 diff --git a/top30/20250523/top30-atvtr-20250523-110002.csv b/top30/20250523/top30-atvtr-20250523-110002.csv new file mode 100644 index 000000000000..3631f691cc1c --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31100,2,14100,82.94,9443833,0,14829094,9443833,82.94,0.00,63.68,63.68,321786032625,69.77,69.77,321786032625 +메디콕스,054180,2,265,2,24,9.96,51240882,61159224,82878283,51240882,9.96,83.78,61.83,61.83,13623314231,62.03,62.03,13623314231 +로킷헬스케어,376900,3,20400,2,560,2.82,5530535,5352882,9669449,5530535,2.82,103.32,57.20,57.20,116877156955,59.25,59.25,116877156955 +형지I&C,011080,4,1981,2,339,20.65,17657714,3507376,31541686,17657714,20.65,503.45,55.98,55.98,35963278759,57.56,57.56,35963278759 +우리기술,032820,5,2485,2,385,18.33,93747559,7797371,164677432,93747559,18.33,1202.30,56.93,56.93,227408618674,55.57,55.57,227408618674 +형지글로벌,308100,6,5550,2,710,14.67,5205291,1028959,10073629,5205291,14.67,505.88,51.67,51.67,29964246520,53.60,53.60,29964246520 +케이씨티,089150,7,3040,2,410,15.59,8989554,15894164,17150000,8989554,15.59,56.56,52.42,52.42,27220399389,52.21,52.21,27220399389 +위더스제약,330350,8,9230,2,930,11.20,6693829,4579109,13202139,6693829,11.20,146.18,50.70,50.70,63563289245,52.16,52.16,63563289245 +그린생명과학,114450,9,3005,2,140,4.89,9703367,7225163,20000000,9703367,4.89,134.30,48.52,48.52,30523878197,50.79,50.79,30523878197 +SOL 미국원자력SMR,0051G0,10,10940,2,1175,12.03,621478,288851,1200000,621478,12.03,215.16,51.79,51.79,6624135703,50.46,50.46,6624135703 +셀리드,299660,11,6450,5,-310,-4.59,9369877,12642255,21102977,9369877,-4.59,74.12,44.40,44.40,61997640710,45.55,45.55,61997640710 +피코그램,376180,12,3100,2,405,15.03,7419847,7940304,18491378,7419847,15.03,93.45,40.13,40.13,22397597022,39.07,39.07,22397597022 +PLUS 차이나AI테크TOP10,0047N0,13,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502 +진원생명과학,011000,14,3940,2,575,17.09,33220241,16521974,84917083,33220241,17.09,201.07,39.12,39.12,127631615070,38.15,38.15,127631615070 +에너토크,019990,15,7960,1,1830,29.85,3570187,1524982,9756088,3570187,29.85,234.11,36.59,36.59,25485955935,32.82,32.82,25485955935 +프롬바이오,377220,16,3100,5,-185,-5.63,7193871,59568104,28310000,7193871,-5.63,12.08,25.41,25.41,23923651171,27.26,27.26,23923651171 +상지건설,042940,17,27100,5,-350,-1.28,1705234,1613631,6828712,1705234,-1.28,105.68,24.97,24.97,48895968950,26.42,26.42,48895968950 +넥스트아이,137940,18,706,2,85,13.69,21353216,9650391,85368992,21353216,13.69,221.27,25.01,25.01,14898196603,24.72,24.72,14898196603 +형지엘리트,093240,19,2165,2,165,8.25,8434038,861005,38390259,8434038,8.25,979.56,21.97,21.97,19376494829,23.31,23.31,19376494829 +KD,044180,20,734,2,53,7.78,5509853,203506,26717799,5509853,7.78,2707.46,20.62,20.62,4404355269,22.46,22.46,4404355269 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15475,2,1995,14.80,348275,371369,1600000,348275,14.80,93.78,21.77,21.77,5381989530,21.74,21.74,5381989530 +지엔코,065060,22,1550,2,145,10.32,2098071,422079,10800804,2098071,10.32,497.08,19.43,19.43,3476780438,20.77,20.77,3476780438 +코스텍시스,355150,23,8860,2,1790,25.32,1663618,64091,7797350,1663618,25.32,2595.71,21.34,21.34,13811549265,19.99,19.99,13811549265 +아이씨티케이,456010,24,18870,2,320,1.73,2341322,1602626,13420676,2341322,1.73,146.09,17.45,17.45,45928796740,18.14,18.14,45928796740 +한신기계,011700,25,3360,2,430,14.68,5854543,159470,32446151,5854543,14.68,3671.25,18.04,18.04,19444423070,17.84,17.84,19444423070 +TIGER 차이나테크TOP10,0047A0,26,10025,5,-75,-0.74,1285550,1348097,7250000,1285550,-0.74,95.36,17.73,17.73,12913028968,17.77,17.77,12913028968 +더바이오메드,214610,27,7350,5,-1120,-13.22,866367,3397267,5150564,866367,-13.22,25.50,16.82,16.82,6502248905,17.18,17.18,6502248905 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6950,2,80,1.16,504765,509773,3000000,504765,1.16,99.02,16.83,16.83,3494892215,16.76,16.76,3494892215 +KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067 +태웅,044490,30,16240,2,1760,12.15,3159641,126905,20007381,3159641,12.15,2489.77,15.79,15.79,52984356035,16.31,16.31,52984356035 diff --git a/top30/20250523/top30-atvtr-20250523-111001.csv b/top30/20250523/top30-atvtr-20250523-111001.csv new file mode 100644 index 000000000000..3d229b39e7ec --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31800,2,14800,87.06,9811400,0,14829094,9811400,87.06,0.00,66.16,66.16,333561207975,70.73,70.73,333561207975 +케이씨티,089150,2,2945,2,315,11.98,10705525,15894164,17150000,10705525,11.98,67.36,62.42,62.42,32475057720,64.30,64.30,32475057720 +메디콕스,054180,3,262,2,21,8.71,51972204,61159224,82878283,51972204,8.71,84.98,62.71,62.71,13815400780,63.62,63.62,13815400780 +우리기술,032820,4,2540,2,440,20.95,104542533,7797371,164677432,104542533,20.95,1340.74,63.48,63.48,254704220401,60.89,60.89,254704220401 +로킷헬스케어,376900,5,20350,2,510,2.57,5564217,5352882,9669449,5564217,2.57,103.95,57.54,57.54,117561655005,59.74,59.74,117561655005 +형지I&C,011080,6,1982,2,340,20.71,17839109,3507376,31541686,17839109,20.71,508.62,56.56,56.56,36322336225,58.10,58.10,36322336225 +형지글로벌,308100,7,5520,2,680,14.05,5250957,1028959,10073629,5250957,14.05,510.32,52.13,52.13,30216723140,54.34,54.34,30216723140 +위더스제약,330350,8,9230,2,930,11.20,6773268,4579109,13202139,6773268,11.20,147.92,51.30,51.30,64290695125,52.76,52.76,64290695125 +SOL 미국원자력SMR,0051G0,9,10975,2,1210,12.39,650328,288851,1200000,650328,12.39,225.14,54.19,54.19,6940271342,52.70,52.70,6940271342 +그린생명과학,114450,10,2975,2,110,3.84,9899900,7225163,20000000,9899900,3.84,137.02,49.50,49.50,31107987811,52.28,52.28,31107987811 +셀리드,299660,11,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605 +피코그램,376180,12,3100,2,405,15.03,7997580,7940304,18491378,7997580,15.03,100.72,43.25,43.25,24195248761,42.21,42.21,24195248761 +진원생명과학,011000,13,3870,2,505,15.01,33647485,16521974,84917083,33647485,15.01,203.65,39.62,39.62,129299924534,39.35,39.35,129299924534 +PLUS 차이나AI테크TOP10,0047N0,14,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502 +에너토크,019990,15,7960,1,1830,29.85,3598863,1524982,9756088,3598863,29.85,235.99,36.89,36.89,25714216895,33.11,33.11,25714216895 +프롬바이오,377220,16,3070,5,-215,-6.54,7381146,59568104,28310000,7381146,-6.54,12.39,26.07,26.07,24501261041,28.19,28.19,24501261041 +상지건설,042940,17,26800,5,-650,-2.37,1725907,1613631,6828712,1725907,-2.37,106.96,25.27,25.27,49452009375,27.02,27.02,49452009375 +넥스트아이,137940,18,694,2,73,11.76,21729661,9650391,85368992,21729661,11.76,225.17,25.45,25.45,15161131519,25.59,25.59,15161131519 +형지엘리트,093240,19,2160,2,160,8.00,8496695,861005,38390259,8496695,8.00,986.83,22.13,22.13,19511961919,23.53,23.53,19511961919 +KD,044180,20,746,2,65,9.54,5592092,203506,26717799,5592092,9.54,2747.88,20.93,20.93,4465209884,22.40,22.40,4465209884 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15480,2,2000,14.84,356866,371369,1600000,356866,14.84,96.09,22.30,22.30,5515060005,22.27,22.27,5515060005 +코스텍시스,355150,22,8680,2,1610,22.77,1768504,64091,7797350,1768504,22.77,2759.36,22.68,22.68,14722131820,21.75,21.75,14722131820 +지엔코,065060,23,1532,2,127,9.04,2156164,422079,10800804,2156164,9.04,510.84,19.96,19.96,3567053430,21.56,21.56,3567053430 +한신기계,011700,24,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303 +TIGER 차이나테크TOP10,0047A0,25,10035,5,-65,-0.64,1399781,1348097,7250000,1399781,-0.64,103.83,19.31,19.31,14059536372,19.32,19.32,14059536372 +아이씨티케이,456010,26,18910,2,360,1.94,2360773,1602626,13420676,2360773,1.94,147.31,17.59,17.59,46296580255,18.24,18.24,46296580255 +KODEX 코스닥150선물인버스,251340,27,4040,2,30,0.75,11389716,30234076,64400000,11389716,0.75,37.67,17.69,17.69,45830018984,17.62,17.62,45830018984 +더바이오메드,214610,28,7330,5,-1140,-13.46,872775,3397267,5150564,872775,-13.46,25.69,16.95,16.95,6549227965,17.35,17.35,6549227965 +삼륭물산,014970,29,7740,2,670,9.48,2629245,5279715,15125000,2629245,9.48,49.80,17.38,17.38,20234215630,17.28,17.28,20234215630 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6975,2,105,1.53,504777,509773,3000000,504777,1.53,99.02,16.83,16.83,3494975800,16.70,16.70,3494975800 diff --git a/top30/20250523/top30-atvtr-20250523-112001.csv b/top30/20250523/top30-atvtr-20250523-112001.csv new file mode 100644 index 000000000000..920666bd4508 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32600,2,15600,91.76,10204725,0,14829094,10204725,91.76,0.00,68.82,68.82,346315530925,71.64,71.64,346315530925 +케이씨티,089150,2,2980,2,350,13.31,11381337,15894164,17150000,11381337,13.31,71.61,66.36,66.36,34480969477,67.47,67.47,34480969477 +우리기술,032820,3,2510,2,410,19.52,110720835,7797371,164677432,110720835,19.52,1419.98,67.23,67.23,270330007947,65.40,65.40,270330007947 +메디콕스,054180,4,263,2,22,9.13,52792683,61159224,82878283,52792683,9.13,86.32,63.70,63.70,14032198875,64.38,64.38,14032198875 +로킷헬스케어,376900,5,20350,2,510,2.57,5620733,5352882,9669449,5620733,2.57,105.00,58.13,58.13,118705382130,60.33,60.33,118705382130 +형지I&C,011080,6,1967,2,325,19.79,17969092,3507376,31541686,17969092,19.79,512.32,56.97,56.97,36578995916,58.96,58.96,36578995916 +SOL 미국원자력SMR,0051G0,7,10980,2,1215,12.44,685026,288851,1200000,685026,12.44,237.16,57.09,57.09,7321156377,55.56,55.56,7321156377 +형지글로벌,308100,8,5490,2,650,13.43,5302218,1028959,10073629,5302218,13.43,515.30,52.63,52.63,30498900695,55.15,55.15,30498900695 +그린생명과학,114450,9,2910,2,45,1.57,10130902,7225163,20000000,10130902,1.57,140.22,50.65,50.65,31779635807,54.60,54.60,31779635807 +위더스제약,330350,10,9220,2,920,11.08,6929625,4579109,13202139,6929625,11.08,151.33,52.49,52.49,65745291075,54.01,54.01,65745291075 +피코그램,376180,11,3075,2,380,14.10,9097274,7940304,18491378,9097274,14.10,114.57,49.20,49.20,27676268699,48.67,48.67,27676268699 +셀리드,299660,12,6360,5,-400,-5.92,9563171,12642255,21102977,9563171,-5.92,75.64,45.32,45.32,63233697595,47.11,47.11,63233697595 +진원생명과학,011000,13,3880,2,515,15.30,33997887,16521974,84917083,33997887,15.30,205.77,40.04,40.04,130657956015,39.66,39.66,130657956015 +PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,309675,363966,800000,309675,0.39,85.08,38.71,38.71,3138968637,38.47,38.47,3138968637 +에너토크,019990,15,7960,1,1830,29.85,3611233,1524982,9756088,3611233,29.85,236.80,37.02,37.02,25812682095,33.24,33.24,25812682095 +프롬바이오,377220,16,3085,5,-200,-6.09,7490308,59568104,28310000,7490308,-6.09,12.57,26.46,26.46,24838642977,28.44,28.44,24838642977 +상지건설,042940,17,27000,5,-450,-1.64,1744040,1613631,6828712,1744040,-1.64,108.08,25.54,25.54,49939183100,27.09,27.09,49939183100 +넥스트아이,137940,18,697,2,76,12.24,21991053,9650391,85368992,21991053,12.24,227.88,25.76,25.76,15342461376,25.78,25.78,15342461376 +형지엘리트,093240,19,2150,2,150,7.50,8591055,861005,38390259,8591055,7.50,997.79,22.38,22.38,19714686575,23.89,23.89,19714686575 +KD,044180,20,724,2,43,6.31,5710246,203506,26717799,5710246,6.31,2805.93,21.37,21.37,4552114340,23.53,23.53,4552114340 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15495,2,2015,14.95,366710,371369,1600000,366710,14.95,98.75,22.92,22.92,5667516955,22.86,22.86,5667516955 +코스텍시스,355150,22,8630,2,1560,22.07,1805644,64091,7797350,1805644,22.07,2817.31,23.16,23.16,15043153900,22.36,22.36,15043153900 +지엔코,065060,23,1540,2,135,9.61,2172287,422079,10800804,2172287,9.61,514.66,20.11,20.11,3592034618,21.60,21.60,3592034618 +한신기계,011700,24,3370,2,440,15.02,6818654,159470,32446151,6818654,15.02,4275.82,21.02,21.02,22727642048,20.79,20.79,22727642048 +TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1428211,1348097,7250000,1428211,-0.25,105.94,19.70,19.70,14346092895,19.64,19.64,14346092895 +아이씨티케이,456010,26,18930,2,380,2.05,2398444,1602626,13420676,2398444,2.05,149.66,17.87,17.87,47008086600,18.50,18.50,47008086600 +KODEX 코스닥150선물인버스,251340,27,4035,2,25,0.62,11816595,30234076,64400000,11816595,0.62,39.08,18.35,18.35,47554410220,18.30,18.30,47554410220 +삼륭물산,014970,28,7650,2,580,8.20,2735174,5279715,15125000,2735174,8.20,51.81,18.08,18.08,21053422125,18.20,18.20,21053422125 +더바이오메드,214610,29,7280,5,-1190,-14.05,883679,3397267,5150564,883679,-14.05,26.01,17.16,17.16,6628707325,17.68,17.68,6628707325 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6980,2,110,1.60,520686,509773,3000000,520686,1.60,102.14,17.36,17.36,3606049775,17.22,17.22,3606049775 diff --git a/top30/20250523/top30-atvtr-20250523-113002.csv b/top30/20250523/top30-atvtr-20250523-113002.csv new file mode 100644 index 000000000000..c28303e226e4 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32300,2,15300,90.00,10609189,0,14829094,10609189,90.00,0.00,71.54,71.54,359501741500,75.06,75.06,359501741500 +케이씨티,089150,2,2960,2,330,12.55,12080791,15894164,17150000,12080791,12.55,76.01,70.44,70.44,36596792488,72.09,72.09,36596792488 +우리기술,032820,3,2520,2,420,20.00,113995780,7797371,164677432,113995780,20.00,1461.98,69.22,69.22,278582896954,67.13,67.13,278582896954 +메디콕스,054180,4,259,2,18,7.47,53795599,61159224,82878283,53795599,7.47,87.96,64.91,64.91,14294885457,66.59,66.59,14294885457 +형지I&C,011080,5,1936,2,294,17.90,18551882,3507376,31541686,18551882,17.90,528.94,58.82,58.82,37709880644,61.75,61.75,37709880644 +로킷헬스케어,376900,6,20300,2,460,2.32,5647676,5352882,9669449,5647676,2.32,105.51,58.41,58.41,119254234255,60.75,60.75,119254234255 +SOL 미국원자력SMR,0051G0,7,10975,2,1210,12.39,713425,288851,1200000,713425,12.39,246.99,59.45,59.45,7632815927,57.96,57.96,7632815927 +형지글로벌,308100,8,5380,2,540,11.16,5412642,1028959,10073629,5412642,11.16,526.03,53.73,53.73,31096313415,57.38,57.38,31096313415 +그린생명과학,114450,9,2880,2,15,0.52,10204308,7225163,20000000,10204308,0.52,141.23,51.02,51.02,31992035237,55.54,55.54,31992035237 +위더스제약,330350,10,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435 +피코그램,376180,11,3065,2,370,13.73,9317207,7940304,18491378,9317207,13.73,117.34,50.39,50.39,28356018441,50.03,50.03,28356018441 +셀리드,299660,12,6340,5,-420,-6.21,9631984,12642255,21102977,9631984,-6.21,76.19,45.64,45.64,63671777080,47.59,47.59,63671777080 +진원생명과학,011000,13,3880,2,515,15.30,34246896,16521974,84917083,34246896,15.30,207.28,40.33,40.33,131626342510,39.95,39.95,131626342510 +PLUS 차이나AI테크TOP10,0047N0,14,10190,2,30,0.30,309881,363966,800000,309881,0.30,85.14,38.74,38.74,3141069442,38.53,38.53,3141069442 +에너토크,019990,15,7960,1,1830,29.85,3626162,1524982,9756088,3626162,29.85,237.78,37.17,37.17,25931516935,33.39,33.39,25931516935 +프롬바이오,377220,16,3185,5,-100,-3.04,7874928,59568104,28310000,7874928,-3.04,13.22,27.82,27.82,26049068018,28.89,28.89,26049068018 +상지건설,042940,17,27100,5,-350,-1.28,1758677,1613631,6828712,1758677,-1.28,108.99,25.75,25.75,50333596850,27.20,27.20,50333596850 +넥스트아이,137940,18,685,2,64,10.31,22554874,9650391,85368992,22554874,10.31,233.72,26.42,26.42,15732745768,26.90,26.90,15732745768 +형지엘리트,093240,19,2130,2,130,6.50,8709132,861005,38390259,8709132,6.50,1011.51,22.69,22.69,19966118150,24.42,24.42,19966118150 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15500,2,2020,14.99,386449,371369,1600000,386449,14.99,104.06,24.15,24.15,5973356460,24.09,24.09,5973356460 +KD,044180,21,740,2,59,8.66,5793374,203506,26717799,5793374,8.66,2846.78,21.68,21.68,4613078645,23.33,23.33,4613078645 +코스텍시스,355150,22,8520,2,1450,20.51,1857890,64091,7797350,1857890,20.51,2898.83,23.83,23.83,15491948020,23.32,23.32,15491948020 +지엔코,065060,23,1524,2,119,8.47,2189904,422079,10800804,2189904,8.47,518.84,20.28,20.28,3619005316,21.99,21.99,3619005316 +한신기계,011700,24,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562 +TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1449205,1348097,7250000,1449205,-0.25,107.50,19.99,19.99,14557630650,19.93,19.93,14557630650 +삼륭물산,014970,26,7710,2,640,9.05,2845611,5279715,15125000,2845611,9.05,53.90,18.81,18.81,21904946425,18.78,18.78,21904946425 +KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285 +아이씨티케이,456010,28,18940,2,390,2.10,2415440,1602626,13420676,2415440,2.10,150.72,18.00,18.00,47330476540,18.62,18.62,47330476540 +더바이오메드,214610,29,7230,5,-1240,-14.64,895085,3397267,5150564,895085,-14.64,26.35,17.38,17.38,6711325965,18.02,18.02,6711325965 +태웅,044490,30,16340,2,1860,12.85,3466513,126905,20007381,3466513,12.85,2731.58,17.33,17.33,58030427215,17.75,17.75,58030427215 diff --git a/top30/20250523/top30-atvtr-20250523-114002.csv b/top30/20250523/top30-atvtr-20250523-114002.csv new file mode 100644 index 000000000000..e059c7686b8a --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32600,2,15600,91.76,10796847,0,14829094,10796847,91.76,0.00,72.81,72.81,365601022825,75.63,75.63,365601022825 +케이씨티,089150,2,2985,2,355,13.50,12245285,15894164,17150000,12245285,13.50,77.04,71.40,71.40,37083220419,72.44,72.44,37083220419 +메디콕스,054180,3,255,2,14,5.81,55343682,61159224,82878283,55343682,5.81,90.49,66.78,66.78,14692061878,69.52,69.52,14692061878 +우리기술,032820,4,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164 +위더스제약,330350,5,9980,2,1680,20.24,8681939,4579109,13202139,8681939,20.24,189.60,65.76,65.76,83021298520,63.01,63.01,83021298520 +형지I&C,011080,6,1943,2,301,18.33,18737702,3507376,31541686,18737702,18.33,534.24,59.41,59.41,38072267032,62.12,62.12,38072267032 +로킷헬스케어,376900,7,20250,2,410,2.07,5689199,5352882,9669449,5689199,2.07,106.28,58.84,58.84,120094658305,61.33,61.33,120094658305 +SOL 미국원자력SMR,0051G0,8,10975,2,1210,12.39,724156,288851,1200000,724156,12.39,250.70,60.35,60.35,7750599142,58.85,58.85,7750599142 +그린생명과학,114450,9,2805,5,-60,-2.09,10515638,7225163,20000000,10515638,-2.09,145.54,52.58,52.58,32872467002,58.60,58.60,32872467002 +형지글로벌,308100,10,5430,2,590,12.19,5448239,1028959,10073629,5448239,12.19,529.49,54.08,54.08,31289337560,57.20,57.20,31289337560 +피코그램,376180,11,3180,2,485,18.00,10051921,7940304,18491378,10051921,18.00,126.59,54.36,54.36,30681961570,52.18,52.18,30681961570 +셀리드,299660,12,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310 +진원생명과학,011000,13,3845,2,480,14.26,34700000,16521974,84917083,34700000,14.26,210.02,40.86,40.86,133368603545,40.85,40.85,133368603545 +PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,310414,363966,800000,310414,0.39,85.29,38.80,38.80,3146496722,38.56,38.56,3146496722 +에너토크,019990,15,7960,1,1830,29.85,3632454,1524982,9756088,3632454,29.85,238.20,37.23,37.23,25981601255,33.46,33.46,25981601255 +프롬바이오,377220,16,3200,5,-85,-2.59,8623512,59568104,28310000,8623512,-2.59,14.48,30.46,30.46,28448783383,31.40,31.40,28448783383 +상지건설,042940,17,27000,5,-450,-1.64,1772644,1613631,6828712,1772644,-1.64,109.85,25.96,25.96,50712784450,27.51,27.51,50712784450 +넥스트아이,137940,18,686,2,65,10.47,22761890,9650391,85368992,22761890,10.47,235.86,26.66,26.66,15874620804,27.11,27.11,15874620804 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15530,2,2050,15.21,399164,371369,1600000,399164,15.21,107.48,24.95,24.95,6170473164,24.83,24.83,6170473164 +형지엘리트,093240,20,2130,2,130,6.50,8755780,861005,38390259,8755780,6.50,1016.93,22.81,22.81,20065803635,24.54,24.54,20065803635 +KD,044180,21,729,2,48,7.05,5832132,203506,26717799,5832132,7.05,2865.83,21.83,21.83,4641332317,23.83,23.83,4641332317 +코스텍시스,355150,22,8490,2,1420,20.08,1890883,64091,7797350,1890883,20.08,2950.31,24.25,24.25,15771016815,23.82,23.82,15771016815 +한신기계,011700,23,3435,2,505,17.24,7500126,159470,32446151,7500126,17.24,4703.16,23.12,23.12,25059453796,22.48,22.48,25059453796 +지엔코,065060,24,1522,2,117,8.33,2230100,422079,10800804,2230100,8.33,528.36,20.65,20.65,3680320126,22.39,22.39,3680320126 +TIGER 차이나테크TOP10,0047A0,25,10115,2,15,0.15,1475097,1348097,7250000,1475097,0.15,109.42,20.35,20.35,14819291180,20.21,20.21,14819291180 +삼륭물산,014970,26,7680,2,610,8.63,2895747,5279715,15125000,2895747,8.63,54.85,19.15,19.15,22289673655,19.19,19.19,22289673655 +KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368 +아이언디바이스,464500,28,3565,2,65,1.86,2652466,11860211,13963263,2652466,1.86,22.36,19.00,19.00,9414425743,18.91,18.91,9414425743 +아이씨티케이,456010,29,19030,2,480,2.59,2431338,1602626,13420676,2431338,2.59,151.71,18.12,18.12,47632707880,18.65,18.65,47632707880 +더바이오메드,214610,30,7180,5,-1290,-15.23,920868,3397267,5150564,920868,-15.23,27.11,17.88,17.88,6896023080,18.65,18.65,6896023080 diff --git a/top30/20250523/top30-atvtr-20250523-115002.csv b/top30/20250523/top30-atvtr-20250523-115002.csv new file mode 100644 index 000000000000..574c141c441a --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32350,2,15350,90.29,10895664,0,14829094,10895664,90.29,0.00,73.47,73.47,368789877850,76.88,76.88,368789877850 +케이씨티,089150,2,3015,2,385,14.64,12606818,15894164,17150000,12606818,14.64,79.32,73.51,73.51,38175621127,73.83,73.83,38175621127 +메디콕스,054180,3,252,2,11,4.56,56321669,61159224,82878283,56321669,4.56,92.09,67.96,67.96,14940476543,71.54,71.54,14940476543 +우리기술,032820,4,2505,2,405,19.29,118609937,7797371,164677432,118609937,19.29,1521.15,72.03,72.03,290150718516,70.34,70.34,290150718516 +위더스제약,330350,5,9980,2,1680,20.24,9213266,4579109,13202139,9213266,20.24,201.20,69.79,69.79,88335817095,67.04,67.04,88335817095 +형지I&C,011080,6,1961,2,319,19.43,18956664,3507376,31541686,18956664,19.43,540.48,60.10,60.10,38502883480,62.25,62.25,38502883480 +로킷헬스케어,376900,7,20100,2,260,1.31,5722628,5352882,9669449,5722628,1.31,106.91,59.18,59.18,120769017830,62.14,62.14,120769017830 +SOL 미국원자력SMR,0051G0,8,10965,2,1200,12.29,744172,288851,1200000,744172,12.29,257.63,62.01,62.01,7970200533,60.57,60.57,7970200533 +피코그램,376180,9,3100,2,405,15.03,10945073,7940304,18491378,10945073,15.03,137.84,59.19,59.19,33507744484,58.45,58.45,33507744484 +그린생명과학,114450,10,2980,2,115,4.01,11149025,7225163,20000000,11149025,4.01,154.31,55.75,55.75,34761710023,58.33,58.33,34761710023 +형지글로벌,308100,11,5500,2,660,13.64,5507761,1028959,10073629,5507761,13.64,535.28,54.68,54.68,31616093725,57.06,57.06,31616093725 +셀리드,299660,12,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110 +진원생명과학,011000,13,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,310836,363966,800000,310836,0.69,85.40,38.85,38.85,3150802022,38.50,38.50,3150802022 +에너토크,019990,15,7960,1,1830,29.85,3636681,1524982,9756088,3636681,29.85,238.47,37.28,37.28,26015248175,33.50,33.50,26015248175 +프롬바이오,377220,16,3165,5,-120,-3.65,8882439,59568104,28310000,8882439,-3.65,14.91,31.38,31.38,29270508750,32.67,32.67,29270508750 +상지건설,042940,17,26900,5,-550,-2.00,1784068,1613631,6828712,1784068,-2.00,110.56,26.13,26.13,51021124375,27.78,27.78,51021124375 +넥스트아이,137940,18,690,2,69,11.11,22953243,9650391,85368992,22953243,11.11,237.85,26.89,26.89,16006541865,27.17,27.17,16006541865 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15525,2,2045,15.17,407185,371369,1600000,407185,15.17,109.64,25.45,25.45,6295021144,25.34,25.34,6295021144 +코스텍시스,355150,20,8320,2,1250,17.68,1929673,64091,7797350,1929673,17.68,3010.83,24.75,24.75,16094493175,24.81,24.81,16094493175 +형지엘리트,093240,21,2135,2,135,6.75,8840922,861005,38390259,8840922,6.75,1026.81,23.03,23.03,20248095645,24.70,24.70,20248095645 +KD,044180,22,728,2,47,6.90,5907667,203506,26717799,5907667,6.90,2902.94,22.11,22.11,4696354086,24.15,24.15,4696354086 +한신기계,011700,23,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327 +지엔코,065060,24,1521,2,116,8.26,2255774,422079,10800804,2255774,8.26,534.44,20.89,20.89,3719388227,22.64,22.64,3719388227 +TIGER 차이나테크TOP10,0047A0,25,10125,2,25,0.25,1535186,1348097,7250000,1535186,0.25,113.88,21.17,21.17,15427095815,21.02,21.02,15427095815 +삼륭물산,014970,26,7590,2,520,7.36,2951248,5279715,15125000,2951248,7.36,55.90,19.51,19.51,22711230325,19.78,19.78,22711230325 +제이투케이바이오,420570,27,12760,2,2710,26.97,1221381,49024,5847483,1221381,26.97,2491.39,20.89,20.89,14585354315,19.55,19.55,14585354315 +태웅,044490,28,17090,2,2610,18.02,3982094,126905,20007381,3982094,18.02,3137.85,19.90,19.90,66705200880,19.51,19.51,66705200880 +KODEX 코스닥150선물인버스,251340,29,4032,2,22,0.55,12530471,30234076,64400000,12530471,0.55,41.44,19.46,19.46,50431385110,19.42,19.42,50431385110 +아이언디바이스,464500,30,3590,2,90,2.57,2676225,11860211,13963263,2676225,2.57,22.56,19.17,19.17,9499635223,18.95,18.95,9499635223 diff --git a/top30/20250523/top30-atvtr-20250523-120002.csv b/top30/20250523/top30-atvtr-20250523-120002.csv new file mode 100644 index 000000000000..2f27ccece13b --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31750,2,14750,86.76,11040711,0,14829094,11040711,86.76,0.00,74.45,74.45,373416700775,79.31,79.31,373416700775 +케이씨티,089150,2,3085,2,455,17.30,13623673,15894164,17150000,13623673,17.30,85.71,79.44,79.44,41317234821,78.09,78.09,41317234821 +메디콕스,054180,3,248,2,7,2.90,58246405,61159224,82878283,58246405,2.90,95.24,70.28,70.28,15419333792,75.02,75.02,15419333792 +우리기술,032820,4,2460,2,360,17.14,122093717,7797371,164677432,122093717,17.14,1565.83,74.14,74.14,298809732148,73.76,73.76,298809732148 +위더스제약,330350,5,9640,2,1340,16.14,9588731,4579109,13202139,9588731,16.14,209.40,72.63,72.63,92018250820,72.30,72.30,92018250820 +로킷헬스케어,376900,6,20000,2,160,0.81,5836846,5352882,9669449,5836846,0.81,109.04,60.36,60.36,123059824435,63.63,63.63,123059824435 +형지I&C,011080,7,1966,2,324,19.73,19087003,3507376,31541686,19087003,19.73,544.20,60.51,60.51,38759417636,62.50,62.50,38759417636 +그린생명과학,114450,8,2890,2,25,0.87,11471554,7225163,20000000,11471554,0.87,158.77,57.36,57.36,35700105783,61.76,61.76,35700105783 +SOL 미국원자력SMR,0051G0,9,10985,2,1220,12.49,755641,288851,1200000,755641,12.49,261.60,62.97,62.97,8095968981,61.42,61.42,8095968981 +피코그램,376180,10,3080,2,385,14.29,11134954,7940304,18491378,11134954,14.29,140.23,60.22,60.22,34092830945,59.86,59.86,34092830945 +형지글로벌,308100,11,5460,2,620,12.81,5529791,1028959,10073629,5529791,12.81,537.42,54.89,54.89,31736629520,57.70,57.70,31736629520 +셀리드,299660,12,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830 +진원생명과학,011000,13,3815,2,450,13.37,35586364,16521974,84917083,35586364,13.37,215.39,41.91,41.91,136788379553,42.22,42.22,136788379553 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,311847,363966,800000,311847,0.69,85.68,38.98,38.98,3161143546,38.63,38.63,3161143546 +프롬바이오,377220,15,3100,5,-185,-5.63,9086292,59568104,28310000,9086292,-5.63,15.25,32.10,32.10,29907922360,34.08,34.08,29907922360 +에너토크,019990,16,7960,1,1830,29.85,3642115,1524982,9756088,3642115,29.85,238.83,37.33,37.33,26058502815,33.56,33.56,26058502815 +상지건설,042940,17,26850,5,-600,-2.19,1795764,1613631,6828712,1795764,-2.19,111.29,26.30,26.30,51335625675,28.00,28.00,51335625675 +넥스트아이,137940,18,687,2,66,10.63,23305860,9650391,85368992,23305860,10.63,241.50,27.30,27.30,16247467652,27.70,27.70,16247467652 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15515,2,2035,15.10,419011,371369,1600000,419011,15.10,112.83,26.19,26.19,6478472252,26.10,26.10,6478472252 +코스텍시스,355150,20,8270,2,1200,16.97,1962774,64091,7797350,1962774,16.97,3062.48,25.17,25.17,16367734565,25.38,25.38,16367734565 +형지엘리트,093240,21,2130,2,130,6.50,8890260,861005,38390259,8890260,6.50,1032.54,23.16,23.16,20353508310,24.89,24.89,20353508310 +한신기계,011700,22,3360,2,430,14.68,8026289,159470,32446151,8026289,14.68,5033.10,24.74,24.74,26857810388,24.64,24.64,26857810388 +KD,044180,23,733,2,52,7.64,5936542,203506,26717799,5936542,7.64,2917.13,22.22,22.22,4717398795,24.09,24.09,4717398795 +지엔코,065060,24,1509,2,104,7.40,2274420,422079,10800804,2274420,7.40,538.86,21.06,21.06,3747614582,22.99,22.99,3747614582 +TIGER 차이나테크TOP10,0047A0,25,10130,2,30,0.30,1584849,1348097,7250000,1584849,0.30,117.56,21.86,21.86,15930132069,21.69,21.69,15930132069 +태웅,044490,26,17480,2,3000,20.72,4465160,126905,20007381,4465160,20.72,3518.51,22.32,22.32,75047891615,21.46,21.46,75047891615 +제이투케이바이오,420570,27,12600,2,2550,25.37,1312240,49024,5847483,1312240,25.37,2676.73,22.44,22.44,15743463440,21.37,21.37,15743463440 +삼륭물산,014970,28,7620,2,550,7.78,3123511,5279715,15125000,3123511,7.78,59.16,20.65,20.65,24030636040,20.85,20.85,24030636040 +ACE 원자력테마딥서치,433500,29,25100,2,1285,5.40,224983,37045,1100000,224983,5.40,607.32,20.45,20.45,5572279670,20.18,20.18,5572279670 +더바이오메드,214610,30,6980,5,-1490,-17.59,957140,3397267,5150564,957140,-17.59,28.17,18.58,18.58,7153045150,19.90,19.90,7153045150 diff --git a/top30/20250523/top30-atvtr-20250523-121001.csv b/top30/20250523/top30-atvtr-20250523-121001.csv new file mode 100644 index 000000000000..8264af5a91ed --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3095,2,465,17.68,14465409,15894164,17150000,14465409,17.68,91.01,84.35,84.35,43950429895,82.80,82.80,43950429895 +인투셀,287840,2,31850,2,14850,87.35,11126570,0,14829094,11126570,87.35,0.00,75.03,75.03,376152938400,79.64,79.64,376152938400 +메디콕스,054180,3,247,2,6,2.49,59394598,61159224,82878283,59394598,2.49,97.11,71.66,71.66,15703990906,76.71,76.71,15703990906 +위더스제약,330350,4,9510,2,1210,14.58,9820447,4579109,13202139,9820447,14.58,214.46,74.39,74.39,94239638420,75.06,75.06,94239638420 +우리기술,032820,5,2485,2,385,18.33,124325296,7797371,164677432,124325296,18.33,1594.45,75.50,75.50,304333783654,74.37,74.37,304333783654 +로킷헬스케어,376900,6,20000,2,160,0.81,5875910,5352882,9669449,5875910,0.81,109.77,60.77,60.77,123841765765,64.04,64.04,123841765765 +형지I&C,011080,7,2000,2,358,21.80,19476475,3507376,31541686,19476475,21.80,555.30,61.75,61.75,39533508168,62.67,62.67,39533508168 +SOL 미국원자력SMR,0051G0,8,10980,2,1215,12.44,765032,288851,1200000,765032,12.44,264.85,63.75,63.75,8199001976,62.23,62.23,8199001976 +그린생명과학,114450,9,2920,2,55,1.92,11590110,7225163,20000000,11590110,1.92,160.41,57.95,57.95,36043340190,61.72,61.72,36043340190 +피코그램,376180,10,3060,2,365,13.54,11215409,7940304,18491378,11215409,13.54,141.25,60.65,60.65,34340521238,60.69,60.69,34340521238 +형지글로벌,308100,11,5560,2,720,14.88,5598658,1028959,10073629,5598658,14.88,544.11,55.58,55.58,32117943395,57.34,57.34,32117943395 +셀리드,299660,12,6250,5,-510,-7.54,9971679,12642255,21102977,9971679,-7.54,78.88,47.25,47.25,65812957850,49.90,49.90,65812957850 +진원생명과학,011000,13,3825,2,460,13.67,35775709,16521974,84917083,35775709,13.67,216.53,42.13,42.13,137511349407,42.34,42.34,137511349407 +PLUS 차이나AI테크TOP10,0047N0,14,10215,2,55,0.54,312041,363966,800000,312041,0.54,85.73,39.01,39.01,3163127791,38.71,38.71,3163127791 +프롬바이오,377220,15,3125,5,-160,-4.87,9147403,59568104,28310000,9147403,-4.87,15.36,32.31,32.31,30098235610,34.02,34.02,30098235610 +에너토크,019990,16,7960,1,1830,29.85,3646439,1524982,9756088,3646439,29.85,239.11,37.38,37.38,26092921855,33.60,33.60,26092921855 +넥스트아이,137940,17,683,2,62,9.98,23615060,9650391,85368992,23615060,9.98,244.71,27.66,27.66,16459465574,28.23,28.23,16459465574 +상지건설,042940,18,27100,5,-350,-1.28,1809327,1613631,6828712,1809327,-1.28,112.13,26.50,26.50,51700204625,27.94,27.94,51700204625 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15485,2,2005,14.87,429971,371369,1600000,429971,14.87,115.78,26.87,26.87,6648315062,26.83,26.83,6648315062 +코스텍시스,355150,20,8350,2,1280,18.10,1989237,64091,7797350,1989237,18.10,3103.77,25.51,25.51,16586297400,25.48,25.48,16586297400 +태웅,044490,21,18380,2,3900,26.93,5425785,126905,20007381,5425785,26.93,4275.47,27.12,27.12,92451958210,25.14,25.14,92451958210 +형지엘리트,093240,22,2175,2,175,8.75,8975595,861005,38390259,8975595,8.75,1042.46,23.38,23.38,20537451295,24.60,24.60,20537451295 +한신기계,011700,23,3420,2,490,16.72,8103427,159470,32446151,8103427,16.72,5081.47,24.98,24.98,27118388428,24.44,24.44,27118388428 +KD,044180,24,726,2,45,6.61,5959597,203506,26717799,5959597,6.61,2928.46,22.31,22.31,4734138884,24.41,24.41,4734138884 +지엔코,065060,25,1513,2,108,7.69,2292287,422079,10800804,2292287,7.69,543.09,21.22,21.22,3774617147,23.10,23.10,3774617147 +TIGER 차이나테크TOP10,0047A0,26,10150,2,50,0.50,1679919,1348097,7250000,1679919,0.50,124.61,23.17,23.17,16893105751,22.96,22.96,16893105751 +제이투케이바이오,420570,27,12390,2,2340,23.28,1367803,49024,5847483,1367803,23.28,2790.07,23.39,23.39,16435916865,22.69,22.69,16435916865 +삼륭물산,014970,28,7610,2,540,7.64,3164361,5279715,15125000,3164361,7.64,59.93,20.92,20.92,24341608730,21.15,21.15,24341608730 +ACE 원자력테마딥서치,433500,29,25150,2,1335,5.61,231110,37045,1100000,231110,5.61,623.86,21.01,21.01,5726255175,20.70,20.70,5726255175 +더바이오메드,214610,30,7050,5,-1420,-16.77,982080,3397267,5150564,982080,-16.77,28.91,19.07,19.07,7327572785,20.18,20.18,7327572785 diff --git a/top30/20250523/top30-atvtr-20250523-122001.csv b/top30/20250523/top30-atvtr-20250523-122001.csv new file mode 100644 index 000000000000..4d30656a797c --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3070,2,440,16.73,14809043,15894164,17150000,14809043,16.73,93.17,86.35,86.35,45005624355,85.48,85.48,45005624355 +인투셀,287840,2,31800,2,14800,87.06,11244299,0,14829094,11244299,87.06,0.00,75.83,75.83,379881172750,80.56,80.56,379881172750 +메디콕스,054180,3,248,2,7,2.90,60161688,61159224,82878283,60161688,2.90,98.37,72.59,72.59,15894551081,77.33,77.33,15894551081 +위더스제약,330350,4,9590,2,1290,15.54,10069262,4579109,13202139,10069262,15.54,219.90,76.27,76.27,96634322585,76.33,76.33,96634322585 +우리기술,032820,5,2465,2,365,17.38,125489293,7797371,164677432,125489293,17.38,1609.38,76.20,76.20,307212659633,75.68,75.68,307212659633 +로킷헬스케어,376900,6,19980,2,140,0.71,5945904,5352882,9669449,5945904,0.71,111.08,61.49,61.49,125238712055,64.82,64.82,125238712055 +그린생명과학,114450,7,2845,5,-20,-0.70,11765181,7225163,20000000,11765181,-0.70,162.84,58.83,58.83,36546381706,64.23,64.23,36546381706 +형지I&C,011080,8,1985,2,343,20.89,19734983,3507376,31541686,19734983,20.89,562.67,62.57,62.57,40048020312,63.96,63.96,40048020312 +SOL 미국원자력SMR,0051G0,9,10980,2,1215,12.44,777730,288851,1200000,777730,12.44,269.25,64.81,64.81,8338407357,63.28,63.28,8338407357 +피코그램,376180,10,3060,2,365,13.54,11287960,7940304,18491378,11287960,13.54,142.16,61.04,61.04,34562313098,61.08,61.08,34562313098 +형지글로벌,308100,11,5480,2,640,13.22,5643975,1028959,10073629,5643975,13.22,548.51,56.03,56.03,32368069465,58.63,58.63,32368069465 +셀리드,299660,12,6180,5,-580,-8.58,10049849,12642255,21102977,10049849,-8.58,79.49,47.62,47.62,66296789310,50.83,50.83,66296789310 +진원생명과학,011000,13,3715,2,350,10.40,36313276,16521974,84917083,36313276,10.40,219.79,42.76,42.76,139541562803,44.23,44.23,139541562803 +PLUS 차이나AI테크TOP10,0047N0,14,10240,2,80,0.79,314389,363966,800000,314389,0.79,86.38,39.30,39.30,3187164161,38.91,38.91,3187164161 +프롬바이오,377220,15,3090,5,-195,-5.94,9237332,59568104,28310000,9237332,-5.94,15.51,32.63,32.63,30378284850,34.73,34.73,30378284850 +에너토크,019990,16,7960,1,1830,29.85,3650772,1524982,9756088,3650772,29.85,239.40,37.42,37.42,26127412535,33.64,33.64,26127412535 +넥스트아이,137940,17,676,2,55,8.86,23831387,9650391,85368992,23831387,8.86,246.95,27.92,27.92,16606435619,28.78,28.78,16606435619 +상지건설,042940,18,27100,5,-350,-1.28,1821461,1613631,6828712,1821461,-1.28,112.88,26.67,26.67,52027433525,28.11,28.11,52027433525 +태웅,044490,19,18180,2,3700,25.55,5748120,126905,20007381,5748120,25.55,4529.47,28.73,28.73,98332618570,27.03,27.03,98332618570 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15490,2,2010,14.91,431992,371369,1600000,431992,14.91,116.32,27.00,27.00,6679622867,26.95,26.95,6679622867 +코스텍시스,355150,21,8330,2,1260,17.82,2007465,64091,7797350,2007465,17.82,3132.21,25.75,25.75,16738251105,25.77,25.77,16738251105 +형지엘리트,093240,22,2155,2,155,7.75,9038464,861005,38390259,9038464,7.75,1049.76,23.54,23.54,20673140685,24.99,24.99,20673140685 +한신기계,011700,23,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022 +KD,044180,24,740,2,59,8.66,6003068,203506,26717799,6003068,8.66,2949.82,22.47,22.47,4766018719,24.11,24.11,4766018719 +평화홀딩스,010770,25,9760,2,560,6.09,3607400,4943942,14625466,3607400,6.09,72.97,24.67,24.67,33742047840,23.64,23.64,33742047840 +지엔코,065060,26,1517,2,112,7.97,2304884,422079,10800804,2304884,7.97,546.08,21.34,21.34,3793700964,23.15,23.15,3793700964 +TIGER 차이나테크TOP10,0047A0,27,10150,2,50,0.50,1681933,1348097,7250000,1681933,0.50,124.76,23.20,23.20,16913560281,22.98,22.98,16913560281 +제이투케이바이오,420570,28,12680,2,2630,26.17,1413905,49024,5847483,1413905,26.17,2884.11,24.18,24.18,17010042130,22.94,22.94,17010042130 +삼륭물산,014970,29,7730,2,660,9.34,3446340,5279715,15125000,3446340,9.34,65.28,22.79,22.79,26546398355,22.71,22.71,26546398355 +평화산업,090080,30,1695,2,139,8.93,12367268,7677885,54902259,12367268,8.93,161.08,22.53,22.53,20212469480,21.72,21.72,20212469480 diff --git a/top30/20250523/top30-atvtr-20250523-123001.csv b/top30/20250523/top30-atvtr-20250523-123001.csv new file mode 100644 index 000000000000..c0af683fa0d9 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3000,2,370,14.07,15207920,15894164,17150000,15207920,14.07,95.68,88.68,88.68,46215021100,89.83,89.83,46215021100 +인투셀,287840,2,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625 +위더스제약,330350,3,9370,2,1070,12.89,10230610,4579109,13202139,10230610,12.89,223.42,77.49,77.49,98156643030,79.35,79.35,98156643030 +메디콕스,054180,4,248,2,7,2.90,60815548,61159224,82878283,60815548,2.90,99.44,73.38,73.38,16056286208,78.12,78.12,16056286208 +우리기술,032820,5,2470,2,370,17.62,126681912,7797371,164677432,126681912,17.62,1624.67,76.93,76.93,310158847760,76.25,76.25,310158847760 +로킷헬스케어,376900,6,20000,2,160,0.81,5982139,5352882,9669449,5982139,0.81,111.76,61.87,61.87,125963999650,65.14,65.14,125963999650 +형지I&C,011080,7,1985,2,343,20.89,20046980,3507376,31541686,20046980,20.89,571.57,63.56,63.56,40667438204,64.95,64.95,40667438204 +SOL 미국원자력SMR,0051G0,8,10985,2,1220,12.49,790947,288851,1200000,790947,12.49,273.83,65.91,65.91,8483569386,64.36,64.36,8483569386 +그린생명과학,114450,9,2860,5,-5,-0.17,11835751,7225163,20000000,11835751,-0.17,163.81,59.18,59.18,36746847858,64.24,64.24,36746847858 +피코그램,376180,10,3025,2,330,12.24,11395890,7940304,18491378,11395890,12.24,143.52,61.63,61.63,34891128249,62.38,62.38,34891128249 +형지글로벌,308100,11,5460,2,620,12.81,5681558,1028959,10073629,5681558,12.81,552.17,56.40,56.40,32573902940,59.22,59.22,32573902940 +셀리드,299660,12,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860 +진원생명과학,011000,13,3747,2,382,11.35,36660381,16521974,84917083,36660381,11.35,221.89,43.17,43.17,140839360741,44.26,44.26,140839360741 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315165,363966,800000,315165,0.69,86.59,39.40,39.40,3195102641,39.04,39.04,3195102641 +프롬바이오,377220,15,3095,5,-190,-5.78,9359798,59568104,28310000,9359798,-5.78,15.71,33.06,33.06,30756757715,35.10,35.10,30756757715 +에너토크,019990,16,7960,1,1830,29.85,3685976,1524982,9756088,3685976,29.85,241.71,37.78,37.78,26407636375,34.00,34.00,26407636375 +한신기계,011700,17,3520,2,590,20.14,9684469,159470,32446151,9684469,20.14,6072.91,29.85,29.85,32693870643,28.63,28.63,32693870643 +평화홀딩스,010770,18,10410,2,1210,13.15,4566042,4943942,14625466,4566042,13.15,92.36,31.22,31.22,43581805905,28.62,28.62,43581805905 +넥스트아이,137940,19,684,2,63,10.14,23981693,9650391,85368992,23981693,10.14,248.50,28.09,28.09,16708607776,28.61,28.61,16708607776 +상지건설,042940,20,27050,5,-400,-1.46,1836910,1613631,6828712,1836910,-1.46,113.84,26.90,26.90,52444794825,28.39,28.39,52444794825 +태웅,044490,21,18400,2,3920,27.07,6018403,126905,20007381,6018403,27.07,4742.45,30.08,30.08,103234769935,28.04,28.04,103234769935 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15500,2,2020,14.99,435766,371369,1600000,435766,14.99,117.34,27.24,27.24,6738076703,27.17,27.17,6738076703 +평화산업,090080,23,1741,2,185,11.89,15306048,7677885,54902259,15306048,11.89,199.35,27.88,27.88,25308882702,26.48,26.48,25308882702 +코스텍시스,355150,24,8510,2,1440,20.37,2043321,64091,7797350,2043321,20.37,3188.16,26.21,26.21,17041887715,25.68,25.68,17041887715 +형지엘리트,093240,25,2140,2,140,7.00,9099162,861005,38390259,9099162,7.00,1056.81,23.70,23.70,20803557165,25.32,25.32,20803557165 +KD,044180,26,730,2,49,7.20,6024300,203506,26717799,6024300,7.20,2960.26,22.55,22.55,4781566413,24.52,24.52,4781566413 +제이투케이바이오,420570,27,12520,2,2470,24.58,1445410,49024,5847483,1445410,24.58,2948.37,24.72,24.72,17406397315,23.78,23.78,17406397315 +삼륭물산,014970,28,7700,2,630,8.91,3549835,5279715,15125000,3549835,8.91,67.24,23.47,23.47,27350535885,23.48,23.48,27350535885 +아이언디바이스,464500,29,3645,2,145,4.14,3310171,11860211,13963263,3310171,4.14,27.91,23.71,23.71,11827548640,23.24,23.24,11827548640 +지엔코,065060,30,1527,2,122,8.68,2314878,422079,10800804,2314878,8.68,548.45,21.43,21.43,3808861474,23.09,23.09,3808861474 diff --git a/top30/20250523/top30-atvtr-20250523-124001.csv b/top30/20250523/top30-atvtr-20250523-124001.csv new file mode 100644 index 000000000000..6753e75a0cd7 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3005,2,375,14.26,15325811,15894164,17150000,15325811,14.26,96.42,89.36,89.36,46568356020,90.36,90.36,46568356020 +인투셀,287840,2,32150,2,15150,89.12,11477033,0,14829094,11477033,89.12,0.00,77.40,77.40,387350594825,81.25,81.25,387350594825 +메디콕스,054180,3,244,2,3,1.24,61570994,61159224,82878283,61570994,1.24,100.67,74.29,74.29,16241618181,80.32,80.32,16241618181 +우리기술,032820,4,2455,2,355,16.90,129913661,7797371,164677432,129913661,16.90,1666.12,78.89,78.89,318080687284,78.68,78.68,318080687284 +위더스제약,330350,5,9560,2,1260,15.18,10349081,4579109,13202139,10349081,15.18,226.01,78.39,78.39,99280189105,78.66,78.66,99280189105 +SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,817627,288851,1200000,817627,12.70,283.06,68.14,68.14,8776828571,66.46,66.46,8776828571 +형지I&C,011080,7,1980,2,338,20.58,20328197,3507376,31541686,20328197,20.58,579.58,64.45,64.45,41223335307,66.01,66.01,41223335307 +로킷헬스케어,376900,8,20050,2,210,1.06,5997545,5352882,9669449,5997545,1.06,112.04,62.03,62.03,126272187305,65.13,65.13,126272187305 +그린생명과학,114450,9,2890,2,25,0.87,11895752,7225163,20000000,11895752,0.87,164.64,59.48,59.48,36919858483,63.88,63.88,36919858483 +피코그램,376180,10,3045,2,350,12.99,11476271,7940304,18491378,11476271,12.99,144.53,62.06,62.06,35134744576,62.40,62.40,35134744576 +형지글로벌,308100,11,5440,2,600,12.40,5716861,1028959,10073629,5716861,12.40,555.60,56.75,56.75,32766095885,59.79,59.79,32766095885 +셀리드,299660,12,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930 +진원생명과학,011000,13,3740,2,375,11.14,37109225,16521974,84917083,37109225,11.14,224.61,43.70,43.70,142504085041,44.87,44.87,142504085041 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315229,363966,800000,315229,0.69,86.61,39.40,39.40,3195757371,39.05,39.05,3195757371 +프롬바이오,377220,15,3115,5,-170,-5.18,9411494,59568104,28310000,9411494,-5.18,15.80,33.24,33.24,30916897171,35.06,35.06,30916897171 +평화홀딩스,010770,16,10840,2,1640,17.83,5601871,4943942,14625466,5601871,17.83,113.31,38.30,38.30,54692283570,34.50,34.50,54692283570 +에너토크,019990,17,7960,1,1830,29.85,3689227,1524982,9756088,3689227,29.85,241.92,37.81,37.81,26433514335,34.04,34.04,26433514335 +평화산업,090080,18,1765,2,209,13.43,18288064,7677885,54902259,18288064,13.43,238.19,33.31,33.31,30551612164,31.53,31.53,30551612164 +한신기계,011700,19,3580,2,650,22.18,10257589,159470,32446151,10257589,22.18,6432.30,31.61,31.61,34728635838,29.90,29.90,34728635838 +태웅,044490,20,18290,2,3810,26.31,6264601,126905,20007381,6264601,26.31,4936.45,31.31,31.31,107746714890,29.44,29.44,107746714890 +넥스트아이,137940,21,686,2,65,10.47,24192954,9650391,85368992,24192954,10.47,250.69,28.34,28.34,16853422682,28.78,28.78,16853422682 +상지건설,042940,22,27100,5,-350,-1.28,1853137,1613631,6828712,1853137,-1.28,114.84,27.14,27.14,52883637525,28.58,28.58,52883637525 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,441529,371369,1600000,441529,14.95,118.89,27.60,27.60,6827392941,27.54,27.54,6827392941 +코스텍시스,355150,24,8340,2,1270,17.96,2076332,64091,7797350,2076332,17.96,3239.66,26.63,26.63,17319865035,26.63,26.63,17319865035 +지엔코,065060,25,1564,2,159,11.32,2679138,422079,10800804,2679138,11.32,634.75,24.80,24.80,4390963410,25.99,25.99,4390963410 +형지엘리트,093240,26,2140,2,140,7.00,9154190,861005,38390259,9154190,7.00,1063.20,23.85,23.85,20920923320,25.47,25.47,20920923320 +KD,044180,27,727,2,46,6.75,6048511,203506,26717799,6048511,6.75,2972.15,22.64,22.64,4799172082,24.71,24.71,4799172082 +제이투케이바이오,420570,28,12410,2,2360,23.48,1461213,49024,5847483,1461213,23.48,2980.61,24.99,24.99,17603057780,24.26,24.26,17603057780 +삼륭물산,014970,29,7730,2,660,9.34,3628813,5279715,15125000,3628813,9.34,68.73,23.99,23.99,27963525290,23.92,23.92,27963525290 +아이언디바이스,464500,30,3660,2,160,4.57,3394229,11860211,13963263,3394229,4.57,28.62,24.31,24.31,12136541605,23.75,23.75,12136541605 diff --git a/top30/20250523/top30-atvtr-20250523-125001.csv b/top30/20250523/top30-atvtr-20250523-125001.csv new file mode 100644 index 000000000000..3e12e6af4276 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3050,2,420,15.97,15589755,15894164,17150000,15589755,15.97,98.08,90.90,90.90,47370634745,90.56,90.56,47370634745 +메디콕스,054180,2,240,5,-1,-0.41,63406636,61159224,82878283,63406636,-0.41,103.67,76.51,76.51,16684201398,83.88,83.88,16684201398 +인투셀,287840,3,32750,2,15750,92.65,11648591,0,14829094,11648591,92.65,0.00,78.55,78.55,392920296325,80.91,80.91,392920296325 +위더스제약,330350,4,9410,2,1110,13.37,10470789,4579109,13202139,10470789,13.37,228.66,79.31,79.31,100420692885,80.83,80.83,100420692885 +우리기술,032820,5,2435,2,335,15.95,131415404,7797371,164677432,131415404,15.95,1685.38,79.80,79.80,321745234582,80.24,80.24,321745234582 +SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,831920,288851,1200000,831920,12.70,288.01,69.33,69.33,8934185771,67.65,67.65,8934185771 +형지I&C,011080,7,1990,2,348,21.19,20535677,3507376,31541686,20535677,21.19,585.50,65.11,65.11,41636446152,66.33,66.33,41636446152 +로킷헬스케어,376900,8,20150,2,310,1.56,6051939,5352882,9669449,6051939,1.56,113.06,62.59,62.59,127368980090,65.37,65.37,127368980090 +그린생명과학,114450,9,2870,2,5,0.17,12028589,7225163,20000000,12028589,0.17,166.48,60.14,60.14,37303621041,64.99,64.99,37303621041 +피코그램,376180,10,3002,2,307,11.39,11571791,7940304,18491378,11571791,11.39,145.73,62.58,62.58,35422322411,63.81,63.81,35422322411 +형지글로벌,308100,11,5490,2,650,13.43,5758158,1028959,10073629,5758158,13.43,559.61,57.16,57.16,32992264030,59.66,59.66,32992264030 +셀리드,299660,12,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845 +진원생명과학,011000,13,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660 +평화홀딩스,010770,14,10430,2,1230,13.37,6335638,4943942,14625466,6335638,13.37,128.15,43.32,43.32,62454337945,40.94,40.94,62454337945 +PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,315282,363966,800000,315282,0.69,86.62,39.41,39.41,3196299558,39.06,39.06,3196299558 +평화산업,090080,16,1703,2,147,9.45,20249639,7677885,54902259,20249639,9.45,263.74,36.88,36.88,33956405990,36.32,36.32,33956405990 +프롬바이오,377220,17,3080,5,-205,-6.24,9487999,59568104,28310000,9487999,-6.24,15.93,33.51,33.51,31153465661,35.73,35.73,31153465661 +에너토크,019990,18,7960,1,1830,29.85,3692495,1524982,9756088,3692495,29.85,242.13,37.85,37.85,26459527615,34.07,34.07,26459527615 +한신기계,011700,19,3630,2,700,23.89,11718132,159470,32446151,11718132,23.89,7348.17,36.12,36.12,40025346407,33.98,33.98,40025346407 +태웅,044490,20,18360,2,3880,26.80,6455611,126905,20007381,6455611,26.80,5086.96,32.27,32.27,111255085120,30.29,30.29,111255085120 +상지건설,042940,21,27450,3,0,0.00,1932565,1613631,6828712,1932565,0.00,119.76,28.30,28.30,55066467175,29.38,29.38,55066467175 +넥스트아이,137940,22,683,2,62,9.98,24440496,9650391,85368992,24440496,9.98,253.26,28.63,28.63,17023672944,29.20,29.20,17023672944 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,447708,371369,1600000,447708,14.95,120.56,27.98,27.98,6923135211,27.92,27.92,6923135211 +지엔코,065060,24,1543,2,138,9.82,2757307,422079,10800804,2757307,9.82,653.27,25.53,25.53,4511406858,27.07,27.07,4511406858 +코스텍시스,355150,25,8270,2,1200,16.97,2089700,64091,7797350,2089700,16.97,3260.52,26.80,26.80,17430615815,27.03,27.03,17430615815 +형지엘리트,093240,26,2155,2,155,7.75,9187365,861005,38390259,9187365,7.75,1067.05,23.93,23.93,20992167470,25.37,25.37,20992167470 +삼륭물산,014970,27,7580,2,510,7.21,3708912,5279715,15125000,3708912,7.21,70.25,24.52,24.52,28577449155,24.93,24.93,28577449155 +KD,044180,28,725,2,44,6.46,6071330,203506,26717799,6071330,6.46,2983.37,22.72,22.72,4815739449,24.86,24.86,4815739449 +아이언디바이스,464500,29,3615,2,115,3.29,3477491,11860211,13963263,3477491,3.29,29.32,24.90,24.90,12439499885,24.64,24.64,12439499885 +제이투케이바이오,420570,30,12440,2,2390,23.78,1482068,49024,5847483,1482068,23.78,3023.15,25.35,25.35,17860373895,24.55,24.55,17860373895 diff --git a/top30/20250523/top30-atvtr-20250523-130001.csv b/top30/20250523/top30-atvtr-20250523-130001.csv new file mode 100644 index 000000000000..b384f004dd5c --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3075,2,445,16.92,15984485,15894164,17150000,15984485,16.92,100.57,93.20,93.20,48594302209,92.15,92.15,48594302209 +메디콕스,054180,2,240,5,-1,-0.41,64848525,61159224,82878283,64848525,-0.41,106.03,78.25,78.25,17029342528,85.61,85.61,17029342528 +인투셀,287840,3,32150,2,15150,89.12,11760839,0,14829094,11760839,89.12,0.00,79.31,79.31,396546941700,83.18,83.18,396546941700 +위더스제약,330350,4,9420,2,1120,13.49,10573472,4579109,13202139,10573472,13.49,230.91,80.09,80.09,101385390945,81.52,81.52,101385390945 +우리기술,032820,5,2430,2,330,15.71,132586533,7797371,164677432,132586533,15.71,1700.40,80.51,80.51,324605616079,81.12,81.12,324605616079 +SOL 미국원자력SMR,0051G0,6,10995,2,1230,12.60,854001,288851,1200000,854001,12.60,295.65,71.17,71.17,9176900481,69.55,69.55,9176900481 +로킷헬스케어,376900,7,19790,5,-50,-0.25,6158612,5352882,9669449,6158612,-0.25,115.05,63.69,63.69,129492490840,67.67,67.67,129492490840 +형지I&C,011080,8,1978,2,336,20.46,20622178,3507376,31541686,20622178,20.46,587.97,65.38,65.38,41807856910,67.01,67.01,41807856910 +그린생명과학,114450,9,2825,5,-40,-1.40,12132193,7225163,20000000,12132193,-1.40,167.92,60.66,60.66,37598657546,66.55,66.55,37598657546 +피코그램,376180,10,2990,2,295,10.95,11640375,7940304,18491378,11640375,10.95,146.60,62.95,62.95,35628179902,64.44,64.44,35628179902 +형지글로벌,308100,11,5360,2,520,10.74,5820454,1028959,10073629,5820454,10.74,565.66,57.78,57.78,33329355375,61.73,61.73,33329355375 +셀리드,299660,12,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075 +진원생명과학,011000,13,3655,2,290,8.62,37679522,16521974,84917083,37679522,8.62,228.06,44.37,44.37,144608301587,46.59,46.59,144608301587 +평화홀딩스,010770,14,10500,2,1300,14.13,6891752,4943942,14625466,6891752,14.13,139.40,47.12,47.12,68249543140,44.44,44.44,68249543140 +PLUS 차이나AI테크TOP10,0047N0,15,10220,2,60,0.59,316108,363966,800000,316108,0.59,86.85,39.51,39.51,3204741288,39.20,39.20,3204741288 +평화산업,090080,16,1719,2,163,10.48,21433404,7677885,54902259,21433404,10.48,279.16,39.04,39.04,35978530173,38.12,38.12,35978530173 +한신기계,011700,17,3580,2,650,22.18,12407822,159470,32446151,12407822,22.18,7780.66,38.24,38.24,42512814619,36.60,36.60,42512814619 +프롬바이오,377220,18,3075,5,-210,-6.39,9617664,59568104,28310000,9617664,-6.39,16.15,33.97,33.97,31551865958,36.24,36.24,31551865958 +에너토크,019990,19,7960,1,1830,29.85,3693796,1524982,9756088,3693796,29.85,242.22,37.86,37.86,26469883575,34.08,34.08,26469883575 +태웅,044490,20,18590,2,4110,28.38,6778807,126905,20007381,6778807,28.38,5341.64,33.88,33.88,117256296640,31.53,31.53,117256296640 +상지건설,042940,21,27050,5,-400,-1.46,1958790,1613631,6828712,1958790,-1.46,121.39,28.68,28.68,55778991800,30.20,30.20,55778991800 +넥스트아이,137940,22,675,2,54,8.70,24661839,9650391,85368992,24661839,8.70,255.55,28.89,28.89,17174027911,29.80,29.80,17174027911 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15450,2,1970,14.61,455585,371369,1600000,455585,14.61,122.68,28.47,28.47,7044980031,28.50,28.50,7044980031 +지엔코,065060,24,1537,2,132,9.40,2796251,422079,10800804,2796251,9.40,662.49,25.89,25.89,4571187510,27.54,27.54,4571187510 +코스텍시스,355150,25,8250,2,1180,16.69,2102891,64091,7797350,2102891,16.69,3281.10,26.97,26.97,17539628080,27.27,27.27,17539628080 +형지엘리트,093240,26,2145,2,145,7.25,9219864,861005,38390259,9219864,7.25,1070.83,24.02,24.02,21061858667,25.58,25.58,21061858667 +삼륭물산,014970,27,7580,2,510,7.21,3769357,5279715,15125000,3769357,7.21,71.39,24.92,24.92,29033082900,25.32,25.32,29033082900 +제이투케이바이오,420570,28,12290,2,2240,22.29,1499227,49024,5847483,1499227,22.29,3058.15,25.64,25.64,18071304015,25.15,25.15,18071304015 +아이언디바이스,464500,29,3615,2,115,3.29,3510172,11860211,13963263,3510172,3.29,29.60,25.14,25.14,12558005525,24.88,24.88,12558005525 +KD,044180,30,727,2,46,6.75,6090583,203506,26717799,6090583,6.75,2992.83,22.80,22.80,4829695254,24.86,24.86,4829695254 diff --git a/top30/20250523/top30-atvtr-20250523-131001.csv b/top30/20250523/top30-atvtr-20250523-131001.csv new file mode 100644 index 000000000000..f7fce572e802 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3045,2,415,15.78,16188394,15894164,17150000,16188394,15.78,101.85,94.39,94.39,49214042474,94.24,94.24,49214042474 +메디콕스,054180,2,240,5,-1,-0.41,65700602,61159224,82878283,65700602,-0.41,107.43,79.27,79.27,17233751834,86.64,86.64,17233751834 +인투셀,287840,3,31750,2,14750,86.76,11870004,0,14829094,11870004,86.76,0.00,80.05,80.05,400050618500,84.97,84.97,400050618500 +우리기술,032820,4,2435,2,335,15.95,133731716,7797371,164677432,133731716,15.95,1715.09,81.21,81.21,327389821722,81.65,81.65,327389821722 +위더스제약,330350,5,9660,2,1360,16.39,10819822,4579109,13202139,10819822,16.39,236.29,81.96,81.96,103758643370,81.36,81.36,103758643370 +SOL 미국원자력SMR,0051G0,6,11000,2,1235,12.65,881059,288851,1200000,881059,12.65,305.02,73.42,73.42,9474439146,71.78,71.78,9474439146 +로킷헬스케어,376900,7,19800,5,-40,-0.20,6231199,5352882,9669449,6231199,-0.20,116.41,64.44,64.44,130933187150,68.39,68.39,130933187150 +형지I&C,011080,8,1985,2,343,20.89,20869482,3507376,31541686,20869482,20.89,595.02,66.16,66.16,42299659681,67.56,67.56,42299659681 +그린생명과학,114450,9,2860,5,-5,-0.17,12267417,7225163,20000000,12267417,-0.17,169.79,61.34,61.34,37979661956,66.40,66.40,37979661956 +피코그램,376180,10,2960,2,265,9.83,11705107,7940304,18491378,11705107,9.83,147.41,63.30,63.30,35821063182,65.45,65.45,35821063182 +형지글로벌,308100,11,5430,2,590,12.19,5864338,1028959,10073629,5864338,12.19,569.93,58.21,58.21,33567219725,61.37,61.37,33567219725 +셀리드,299660,12,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125 +평화홀딩스,010770,13,10320,2,1120,12.17,7126536,4943942,14625466,7126536,12.17,144.15,48.73,48.73,70678196005,46.83,46.83,70678196005 +진원생명과학,011000,14,3680,2,315,9.36,38118269,16521974,84917083,38118269,9.36,230.71,44.89,44.89,146216848577,46.79,46.79,146216848577 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,331981,363966,800000,331981,0.54,91.21,41.50,41.50,3366886723,41.20,41.20,3366886723 +평화산업,090080,16,1688,2,132,8.48,22128183,7677885,54902259,22128183,8.48,288.21,40.30,40.30,37160531314,40.10,40.10,37160531314 +한신기계,011700,17,3550,2,620,21.16,12851019,159470,32446151,12851019,21.16,8058.58,39.61,39.61,44086559929,38.27,38.27,44086559929 +프롬바이오,377220,18,3095,5,-190,-5.78,9733982,59568104,28310000,9733982,-5.78,16.34,34.38,34.38,31910682213,36.42,36.42,31910682213 +에너토크,019990,19,7960,1,1830,29.85,3696099,1524982,9756088,3696099,29.85,242.37,37.89,37.89,26488215455,34.11,34.11,26488215455 +태웅,044490,20,18350,2,3870,26.73,6950163,126905,20007381,6950163,26.73,5476.67,34.74,34.74,120406363980,32.80,32.80,120406363980 +상지건설,042940,21,27150,5,-300,-1.09,1971352,1613631,6828712,1971352,-1.09,122.17,28.87,28.87,56121869900,30.27,30.27,56121869900 +넥스트아이,137940,22,674,2,53,8.53,25015578,9650391,85368992,25015578,8.53,259.22,29.30,29.30,17411758095,30.26,30.26,17411758095 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15490,2,2010,14.91,469066,371369,1600000,469066,14.91,126.31,29.32,29.32,7253786256,29.27,29.27,7253786256 +지엔코,065060,24,1520,2,115,8.19,2816116,422079,10800804,2816116,8.19,667.20,26.07,26.07,4601449932,28.03,28.03,4601449932 +코스텍시스,355150,25,8250,2,1180,16.69,2108433,64091,7797350,2108433,16.69,3289.75,27.04,27.04,17585348580,27.34,27.34,17585348580 +형지엘리트,093240,26,2145,2,145,7.25,9259197,861005,38390259,9259197,7.25,1075.39,24.12,24.12,21146219377,25.68,25.68,21146219377 +아이언디바이스,464500,27,3580,2,80,2.29,3583416,11860211,13963263,3583416,2.29,30.21,25.66,25.66,12821060180,25.65,25.65,12821060180 +ACE 원자력테마딥서치,433500,28,25120,2,1305,5.48,283956,37045,1100000,283956,5.48,766.52,25.81,25.81,7056833652,25.54,25.54,7056833652 +삼륭물산,014970,29,7580,2,510,7.21,3790409,5279715,15125000,3790409,7.21,71.79,25.06,25.06,29192700190,25.46,25.46,29192700190 +제이투케이바이오,420570,30,12280,2,2230,22.19,1511199,49024,5847483,1511199,22.19,3082.57,25.84,25.84,18218243565,25.37,25.37,18218243565 diff --git a/top30/20250523/top30-atvtr-20250523-132002.csv b/top30/20250523/top30-atvtr-20250523-132002.csv new file mode 100644 index 000000000000..3eaebe725252 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3010,2,380,14.45,16274907,15894164,17150000,16274907,14.45,102.40,94.90,94.90,49476300646,95.84,95.84,49476300646 +메디콕스,054180,2,239,5,-2,-0.83,66314295,61159224,82878283,66314295,-0.83,108.43,80.01,80.01,17379772499,87.74,87.74,17379772499 +인투셀,287840,3,31650,2,14650,86.18,11961115,0,14829094,11961115,86.18,0.00,80.66,80.66,402948938100,85.85,85.85,402948938100 +위더스제약,330350,4,9340,2,1040,12.53,10965108,4579109,13202139,10965108,12.53,239.46,83.06,83.06,105126894255,85.26,85.26,105126894255 +우리기술,032820,5,2435,2,335,15.95,134772693,7797371,164677432,134772693,15.95,1728.44,81.84,81.84,329926860912,82.28,82.28,329926860912 +SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,916282,288851,1200000,916282,12.49,317.22,76.36,76.36,9861560860,74.81,74.81,9861560860 +로킷헬스케어,376900,7,19290,5,-550,-2.77,6465064,5352882,9669449,6465064,-2.77,120.78,66.86,66.86,135484330350,72.64,72.64,135484330350 +그린생명과학,114450,8,2715,5,-150,-5.24,12589087,7225163,20000000,12589087,-5.24,174.24,62.95,62.95,38869634113,71.58,71.58,38869634113 +형지I&C,011080,9,1949,2,307,18.70,21185384,3507376,31541686,21185384,18.70,604.02,67.17,67.17,42920400737,69.82,69.82,42920400737 +피코그램,376180,10,3015,2,320,11.87,11833792,7940304,18491378,11833792,11.87,149.03,64.00,64.00,36204409844,64.94,64.94,36204409844 +형지글로벌,308100,11,5350,2,510,10.54,5897720,1028959,10073629,5897720,10.54,573.17,58.55,58.55,33746994880,62.62,62.62,33746994880 +셀리드,299660,12,6140,5,-620,-9.17,10414388,12642255,21102977,10414388,-9.17,82.38,49.35,49.35,68548200305,52.90,52.90,68548200305 +평화홀딩스,010770,13,10370,2,1170,12.72,7397182,4943942,14625466,7397182,12.72,149.62,50.58,50.58,73512180230,48.47,48.47,73512180230 +진원생명과학,011000,14,3640,2,275,8.17,38411739,16521974,84917083,38411739,8.17,232.49,45.23,45.23,147286589726,47.65,47.65,147286589726 +PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,341956,363966,800000,341956,0.69,93.95,42.74,42.74,3468836513,42.39,42.39,3468836513 +평화산업,090080,16,1698,2,142,9.13,22675079,7677885,54902259,22675079,9.13,295.33,41.30,41.30,38088371082,40.86,40.86,38088371082 +한신기계,011700,17,3540,2,610,20.82,13161986,159470,32446151,13161986,20.82,8253.58,40.57,40.57,45189152162,39.34,39.34,45189152162 +프롬바이오,377220,18,3070,5,-215,-6.54,9785831,59568104,28310000,9785831,-6.54,16.43,34.57,34.57,32070083000,36.90,36.90,32070083000 +에너토크,019990,19,7960,1,1830,29.85,3700692,1524982,9756088,3700692,29.85,242.67,37.93,37.93,26524775735,34.16,34.16,26524775735 +태웅,044490,20,18390,2,3910,27.00,7030808,126905,20007381,7030808,27.00,5540.21,35.14,35.14,121892133765,33.13,33.13,121892133765 +넥스트아이,137940,21,671,2,50,8.05,25267988,9650391,85368992,25267988,8.05,261.83,29.60,29.60,17581554532,30.69,30.69,17581554532 +상지건설,042940,22,27250,5,-200,-0.73,1980108,1613631,6828712,1980108,-0.73,122.71,29.00,29.00,56361008450,30.29,30.29,56361008450 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15470,2,1990,14.76,475884,371369,1600000,475884,14.76,128.14,29.74,29.74,7359301986,29.73,29.73,7359301986 +지엔코,065060,24,1523,2,118,8.40,2827849,422079,10800804,2827849,8.40,669.98,26.18,26.18,4619333403,28.08,28.08,4619333403 +코스텍시스,355150,25,8270,2,1200,16.97,2118764,64091,7797350,2118764,16.97,3305.87,27.17,27.17,17671081695,27.40,27.40,17671081695 +ACE 원자력테마딥서치,433500,26,25160,2,1345,5.65,291190,37045,1100000,291190,5.65,786.04,26.47,26.47,7239000977,26.16,26.16,7239000977 +형지엘리트,093240,27,2130,2,130,6.50,9347902,861005,38390259,9347902,6.50,1085.70,24.35,24.35,21335960297,26.09,26.09,21335960297 +삼륭물산,014970,28,7510,2,440,6.22,3812555,5279715,15125000,3812555,6.22,72.21,25.21,25.21,29359469075,25.85,25.85,29359469075 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18390,5,-450,-2.39,257647,128011,1000000,257647,-2.39,201.27,25.76,25.76,4744136450,25.80,25.80,4744136450 +아이언디바이스,464500,30,3630,2,130,3.71,3625978,11860211,13963263,3625978,3.71,30.57,25.97,25.97,12973958410,25.60,25.60,12973958410 diff --git a/top30/20250523/top30-atvtr-20250523-133002.csv b/top30/20250523/top30-atvtr-20250523-133002.csv new file mode 100644 index 000000000000..1773bf3ec2f8 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3000,2,370,14.07,16436511,15894164,17150000,16436511,14.07,103.41,95.84,95.84,49962784555,97.11,97.11,49962784555 +메디콕스,054180,2,233,5,-8,-3.32,68103441,61159224,82878283,68103441,-3.32,111.35,82.17,82.17,17797334645,92.16,92.16,17797334645 +위더스제약,330350,3,9210,2,910,10.96,11054895,4579109,13202139,11054895,10.96,241.42,83.74,83.74,105960166890,87.14,87.14,105960166890 +인투셀,287840,4,31800,2,14800,87.06,12024423,0,14829094,12024423,87.06,0.00,81.09,81.09,404957768675,85.88,85.88,404957768675 +우리기술,032820,5,2430,2,330,15.71,135741170,7797371,164677432,135741170,15.71,1740.86,82.43,82.43,332277601475,83.03,83.03,332277601475 +SOL 미국원자력SMR,0051G0,6,10975,2,1210,12.39,931075,288851,1200000,931075,12.39,322.34,77.59,77.59,10023977673,76.11,76.11,10023977673 +로킷헬스케어,376900,7,19310,5,-530,-2.67,6533249,5352882,9669449,6533249,-2.67,122.05,67.57,67.57,136799385815,73.27,73.27,136799385815 +그린생명과학,114450,8,2715,5,-150,-5.24,12718792,7225163,20000000,12718792,-5.24,176.03,63.59,63.59,39221955007,72.23,72.23,39221955007 +형지I&C,011080,9,1963,2,321,19.55,21297517,3507376,31541686,21297517,19.55,607.22,67.52,67.52,43139668964,69.67,69.67,43139668964 +피코그램,376180,10,2990,2,295,10.95,11856185,7940304,18491378,11856185,10.95,149.32,64.12,64.12,36271320969,65.60,65.60,36271320969 +형지글로벌,308100,11,5350,2,510,10.54,5945611,1028959,10073629,5945611,10.54,577.83,59.02,59.02,34001787770,63.09,63.09,34001787770 +셀리드,299660,12,6170,5,-590,-8.73,10449079,12642255,21102977,10449079,-8.73,82.65,49.51,49.51,68761406995,52.81,52.81,68761406995 +평화홀딩스,010770,13,10350,2,1150,12.50,7540425,4943942,14625466,7540425,12.50,152.52,51.56,51.56,74997123125,49.54,49.54,74997123125 +진원생명과학,011000,14,3635,2,270,8.02,38772533,16521974,84917083,38772533,8.02,234.67,45.66,45.66,148594088110,48.14,48.14,148594088110 +PLUS 차이나AI테크TOP10,0047N0,15,10207,2,47,0.46,349331,363966,800000,349331,0.46,95.98,43.67,43.67,3544151588,43.40,43.40,3544151588 +평화산업,090080,16,1685,2,129,8.29,23051008,7677885,54902259,23051008,8.29,300.23,41.99,41.99,38725204058,41.86,41.86,38725204058 +한신기계,011700,17,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233 +프롬바이오,377220,18,3060,5,-225,-6.85,9872799,59568104,28310000,9872799,-6.85,16.57,34.87,34.87,32336091844,37.33,37.33,32336091844 +에너토크,019990,19,7960,1,1830,29.85,3701319,1524982,9756088,3701319,29.85,242.71,37.94,37.94,26529766655,34.16,34.16,26529766655 +태웅,044490,20,18340,2,3860,26.66,7118793,126905,20007381,7118793,26.66,5609.54,35.58,35.58,123504164375,33.66,33.66,123504164375 +넥스트아이,137940,21,671,2,50,8.05,25482234,9650391,85368992,25482234,8.05,264.05,29.85,29.85,17725170091,30.94,30.94,17725170091 +상지건설,042940,22,27600,2,150,0.55,2007709,1613631,6828712,2007709,0.55,124.42,29.40,29.40,57114208575,30.30,30.30,57114208575 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15455,2,1975,14.65,483617,371369,1600000,483617,14.65,130.23,30.23,30.23,7478809518,30.24,30.24,7478809518 +지엔코,065060,24,1545,2,140,9.96,2849341,422079,10800804,2849341,9.96,675.07,26.38,26.38,4652641819,27.88,27.88,4652641819 +코스텍시스,355150,25,8370,2,1300,18.39,2148239,64091,7797350,2148239,18.39,3351.86,27.55,27.55,17918165770,27.45,27.45,17918165770 +아이언디바이스,464500,26,3710,2,210,6.00,3961056,11860211,13963263,3961056,6.00,33.40,28.37,28.37,14216963550,27.44,27.44,14216963550 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18405,5,-435,-2.31,274007,128011,1000000,274007,-2.31,214.05,27.40,27.40,5045150440,27.41,27.41,5045150440 +ACE 원자력테마딥서치,433500,28,25120,2,1305,5.48,300097,37045,1100000,300097,5.48,810.09,27.28,27.28,7462901197,27.01,27.01,7462901197 +제이투케이바이오,420570,29,12330,2,2280,22.69,1561600,49024,5847483,1561600,22.69,3185.38,26.71,26.71,18843708615,26.14,26.14,18843708615 +형지엘리트,093240,30,2140,2,140,7.00,9408907,861005,38390259,9408907,7.00,1092.78,24.51,24.51,21465501962,26.13,26.13,21465501962 diff --git a/top30/20250523/top30-atvtr-20250523-134002.csv b/top30/20250523/top30-atvtr-20250523-134002.csv new file mode 100644 index 000000000000..296550d7d378 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2980,2,350,13.31,16576822,15894164,17150000,16576822,13.31,104.30,96.66,96.66,50380524355,98.58,98.58,50380524355 +메디콕스,054180,2,233,5,-8,-3.32,68406731,61159224,82878283,68406731,-3.32,111.85,82.54,82.54,17867952955,92.53,92.53,17867952955 +위더스제약,330350,3,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580 +인투셀,287840,4,31500,2,14500,85.29,12090564,0,14829094,12090564,85.29,0.00,81.53,81.53,407049948500,87.14,87.14,407049948500 +우리기술,032820,5,2420,2,320,15.24,136672798,7797371,164677432,136672798,15.24,1752.81,82.99,82.99,334535258917,83.94,83.94,334535258917 +SOL 미국원자력SMR,0051G0,6,10977,2,1212,12.41,964454,288851,1200000,964454,12.41,333.89,80.37,80.37,10390298133,78.88,78.88,10390298133 +로킷헬스케어,376900,7,19100,5,-740,-3.73,6653917,5352882,9669449,6653917,-3.73,124.31,68.81,68.81,139106131160,75.32,75.32,139106131160 +그린생명과학,114450,8,2750,5,-115,-4.01,12804220,7225163,20000000,12804220,-4.01,177.22,64.02,64.02,39454838249,71.74,71.74,39454838249 +형지I&C,011080,9,2025,2,383,23.33,21883811,3507376,31541686,21883811,23.33,623.94,69.38,69.38,44311388713,69.38,69.38,44311388713 +피코그램,376180,10,2965,2,270,10.02,11891315,7940304,18491378,11891315,10.02,149.76,64.31,64.31,36376121454,66.35,66.35,36376121454 +형지글로벌,308100,11,5520,2,680,14.05,6050904,1028959,10073629,6050904,14.05,588.06,60.07,60.07,34575251290,62.18,62.18,34575251290 +셀리드,299660,12,6250,5,-510,-7.54,10520636,12642255,21102977,10520636,-7.54,83.22,49.85,49.85,69207723070,52.47,52.47,69207723070 +평화홀딩스,010770,13,10210,2,1010,10.98,7668516,4943942,14625466,7668516,10.98,155.11,52.43,52.43,76312051715,51.10,51.10,76312051715 +진원생명과학,011000,14,3735,2,370,11.00,39240563,16521974,84917083,39240563,11.00,237.51,46.21,46.21,150320475900,47.39,47.39,150320475900 +PLUS 차이나AI테크TOP10,0047N0,15,10195,2,35,0.34,361602,363966,800000,361602,0.34,99.35,45.20,45.20,3669443658,44.99,44.99,3669443658 +평화산업,090080,16,1690,2,134,8.61,23356422,7677885,54902259,23356422,8.61,304.20,42.54,42.54,39239498074,42.29,42.29,39239498074 +한신기계,011700,17,3515,2,585,19.97,13625853,159470,32446151,13625853,19.97,8544.46,42.00,42.00,46825890817,41.06,41.06,46825890817 +프롬바이오,377220,18,3010,5,-275,-8.37,10105829,59568104,28310000,10105829,-8.37,16.97,35.70,35.70,33041877994,38.78,38.78,33041877994 +태웅,044490,19,18320,2,3840,26.52,7285894,126905,20007381,7285894,26.52,5741.22,36.42,36.42,126548885335,34.53,34.53,126548885335 +에너토크,019990,20,7960,1,1830,29.85,3704757,1524982,9756088,3704757,29.85,242.94,37.97,37.97,26557133135,34.20,34.20,26557133135 +상지건설,042940,21,27300,5,-150,-0.55,2073301,1613631,6828712,2073301,-0.55,128.49,30.36,30.36,58918731925,31.60,31.60,58918731925 +넥스트아이,137940,22,667,2,46,7.41,25819415,9650391,85368992,25819415,7.41,267.55,30.24,30.24,17950031481,31.52,31.52,17950031481 +아이언디바이스,464500,23,3750,2,250,7.14,4497817,11860211,13963263,4497817,7.14,37.92,32.21,32.21,16237777535,31.01,31.01,16237777535 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15445,2,1965,14.58,486541,371369,1600000,486541,14.58,131.01,30.41,30.41,7523968755,30.45,30.45,7523968755 +한텍,098070,25,37925,2,7425,24.34,3333237,120062,11121141,3333237,24.34,2776.26,29.97,29.97,120223265725,28.50,28.50,120223265725 +지엔코,065060,26,1532,2,127,9.04,2868335,422079,10800804,2868335,9.04,679.57,26.56,26.56,4681751856,28.29,28.29,4681751856 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 +ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,304860,37045,1100000,304860,5.44,822.95,27.71,27.71,7582577972,27.45,27.45,7582577972 +코스텍시스,355150,29,8520,2,1450,20.51,2183341,64091,7797350,2183341,20.51,3406.63,28.00,28.00,18214845360,27.42,27.42,18214845360 +제이투케이바이오,420570,30,12180,2,2130,21.19,1599381,49024,5847483,1599381,21.19,3262.45,27.35,27.35,19303366090,27.10,27.10,19303366090 diff --git a/top30/20250523/top30-atvtr-20250523-135002.csv b/top30/20250523/top30-atvtr-20250523-135002.csv new file mode 100644 index 000000000000..9bb05155415a --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2970,2,340,12.93,16683717,15894164,17150000,16683717,12.93,104.97,97.28,97.28,50697361027,99.53,99.53,50697361027 +메디콕스,054180,2,228,5,-13,-5.39,69402651,61159224,82878283,69402651,-5.39,113.48,83.74,83.74,18095897144,95.76,95.76,18095897144 +인투셀,287840,3,31450,2,14450,85.00,12225186,0,14829094,12225186,85.00,0.00,82.44,82.44,411261405275,88.18,88.18,411261405275 +위더스제약,330350,4,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110 +우리기술,032820,5,2415,2,315,15.00,138178569,7797371,164677432,138178569,15.00,1772.12,83.91,83.91,338168560825,85.03,85.03,338168560825 +SOL 미국원자력SMR,0051G0,6,10980,2,1215,12.44,1013212,288851,1200000,1013212,12.44,350.77,84.43,84.43,10925477396,82.92,82.92,10925477396 +로킷헬스케어,376900,7,19040,5,-800,-4.03,6726842,5352882,9669449,6726842,-4.03,125.67,69.57,69.57,140493831795,76.31,76.31,140493831795 +그린생명과학,114450,8,2700,5,-165,-5.76,12936427,7225163,20000000,12936427,-5.76,179.05,64.68,64.68,39816074584,73.73,73.73,39816074584 +형지I&C,011080,9,2045,2,403,24.54,23285441,3507376,31541686,23285441,24.54,663.90,73.82,73.82,47184894111,73.15,73.15,47184894111 +피코그램,376180,10,2940,2,245,9.09,12002435,7940304,18491378,12002435,9.09,151.16,64.91,64.91,36702369356,67.51,67.51,36702369356 +형지글로벌,308100,11,5610,2,770,15.91,6544587,1028959,10073629,6544587,15.91,636.04,64.97,64.97,37360551835,66.11,66.11,37360551835 +평화홀딩스,010770,12,10120,2,920,10.00,8005871,4943942,14625466,8005871,10.00,161.93,54.74,54.74,79706729495,53.85,53.85,79706729495 +셀리드,299660,13,6200,5,-560,-8.28,10544147,12642255,21102977,10544147,-8.28,83.40,49.97,49.97,69354145470,53.01,53.01,69354145470 +진원생명과학,011000,14,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361627,363966,800000,361627,0.54,99.36,45.20,45.20,3669698568,44.91,44.91,3669698568 +평화산업,090080,16,1652,2,96,6.17,24113130,7677885,54902259,24113130,6.17,314.06,43.92,43.92,40492317797,44.64,44.64,40492317797 +한신기계,011700,17,3460,2,530,18.09,13871237,159470,32446151,13871237,18.09,8698.34,42.75,42.75,47680487512,42.47,42.47,47680487512 +프롬바이오,377220,18,3035,5,-250,-7.61,10221214,59568104,28310000,10221214,-7.61,17.16,36.10,36.10,33390390867,38.86,38.86,33390390867 +태웅,044490,19,18130,2,3650,25.21,7449821,126905,20007381,7449821,25.21,5870.39,37.24,37.24,129535320605,35.71,35.71,129535320605 +에너토크,019990,20,7960,1,1830,29.85,3705700,1524982,9756088,3705700,29.85,243.00,37.98,37.98,26564639415,34.21,34.21,26564639415 +아이언디바이스,464500,21,3765,2,265,7.57,4755842,11860211,13963263,4755842,7.57,40.10,34.06,34.06,17207679194,32.73,32.73,17207679194 +상지건설,042940,22,27250,5,-200,-0.73,2102837,1613631,6828712,2102837,-0.73,130.32,30.79,30.79,59725947850,32.10,32.10,59725947850 +넥스트아이,137940,23,673,2,52,8.37,25948689,9650391,85368992,25948689,8.37,268.89,30.40,30.40,18036381695,31.39,31.39,18036381695 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15460,2,1980,14.69,493534,371369,1600000,493534,14.69,132.90,30.85,30.85,7632016200,30.85,30.85,7632016200 +한텍,098070,25,38050,2,7550,24.75,3536533,120062,11121141,3536533,24.75,2945.59,31.80,31.80,127916271750,30.23,30.23,127916271750 +지엔코,065060,26,1534,2,129,9.18,2879580,422079,10800804,2879580,9.18,682.24,26.66,26.66,4698923918,28.36,28.36,4698923918 +ACE 원자력테마딥서치,433500,27,25100,2,1285,5.40,312387,37045,1100000,312387,5.40,843.26,28.40,28.40,7771543562,28.15,28.15,7771543562 +제이투케이바이오,420570,28,12050,2,2000,19.90,1627827,49024,5847483,1627827,19.90,3320.47,27.84,27.84,19644924015,27.88,27.88,19644924015 +코스텍시스,355150,29,8540,2,1470,20.79,2217097,64091,7797350,2217097,20.79,3459.30,28.43,28.43,18503677405,27.79,27.79,18503677405 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 diff --git a/top30/20250523/top30-atvtr-20250523-140002.csv b/top30/20250523/top30-atvtr-20250523-140002.csv new file mode 100644 index 000000000000..40fe3c9a7b3f --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2970,2,340,12.93,16724951,15894164,17150000,16724951,12.93,105.23,97.52,97.52,50819918729,99.77,99.77,50819918729 +메디콕스,054180,2,231,5,-10,-4.15,69740125,61159224,82878283,69740125,-4.15,114.03,84.15,84.15,18173813853,94.93,94.93,18173813853 +위더스제약,330350,3,9100,2,800,9.64,11307046,4579109,13202139,11307046,9.64,246.93,85.65,85.65,108270651760,90.12,90.12,108270651760 +인투셀,287840,4,31250,2,14250,83.82,12300607,0,14829094,12300607,83.82,0.00,82.95,82.95,413639613500,89.26,89.26,413639613500 +우리기술,032820,5,2405,2,305,14.52,138654601,7797371,164677432,138654601,14.52,1778.22,84.20,84.20,339314439690,85.67,85.67,339314439690 +SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,1023058,288851,1200000,1023058,12.49,354.18,85.25,85.25,11033620911,83.70,83.70,11033620911 +로킷헬스케어,376900,7,18940,5,-900,-4.54,6813975,5352882,9669449,6813975,-4.54,127.30,70.47,70.47,142142624100,77.61,77.61,142142624100 +형지I&C,011080,8,2005,2,363,22.11,23899660,3507376,31541686,23899660,22.11,681.41,75.77,75.77,48432552175,76.58,76.58,48432552175 +그린생명과학,114450,9,2670,5,-195,-6.81,13137704,7225163,20000000,13137704,-6.81,181.83,65.69,65.69,40352598174,75.57,75.57,40352598174 +형지글로벌,308100,10,5490,2,650,13.43,6731639,1028959,10073629,6731639,13.43,654.22,66.82,66.82,38405070635,69.44,69.44,38405070635 +피코그램,376180,11,2915,2,220,8.16,12040682,7940304,18491378,12040682,8.16,151.64,65.12,65.12,36814268618,68.30,68.30,36814268618 +평화홀딩스,010770,12,10260,2,1060,11.52,8145083,4943942,14625466,8145083,11.52,164.75,55.69,55.69,81114264405,54.06,54.06,81114264405 +셀리드,299660,13,6220,5,-540,-7.99,10592721,12642255,21102977,10592721,-7.99,83.79,50.20,50.20,69656786160,53.07,53.07,69656786160 +진원생명과학,011000,14,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361780,363966,800000,361780,0.54,99.40,45.22,45.22,3671261463,44.92,44.92,3671261463 +평화산업,090080,16,1670,2,114,7.33,24483457,7677885,54902259,24483457,7.33,318.88,44.59,44.59,41103638054,44.83,44.83,41103638054 +한신기계,011700,17,3465,2,535,18.26,14039658,159470,32446151,14039658,18.26,8803.95,43.27,43.27,48261452069,42.93,42.93,48261452069 +프롬바이오,377220,18,3020,5,-265,-8.07,10322325,59568104,28310000,10322325,-8.07,17.33,36.46,36.46,33695445343,39.41,39.41,33695445343 +태웅,044490,19,18190,2,3710,25.62,7541301,126905,20007381,7541301,25.62,5942.48,37.69,37.69,131197632505,36.05,36.05,131197632505 +아이언디바이스,464500,20,3690,2,190,5.43,4915808,11860211,13963263,4915808,5.43,41.45,35.21,35.21,17801016604,34.55,34.55,17801016604 +에너토크,019990,21,7960,1,1830,29.85,3707113,1524982,9756088,3707113,29.85,243.09,38.00,38.00,26575886895,34.22,34.22,26575886895 +상지건설,042940,22,27200,5,-250,-0.91,2125119,1613631,6828712,2125119,-0.91,131.70,31.12,31.12,60334138250,32.48,32.48,60334138250 +넥스트아이,137940,23,673,2,52,8.37,26070838,9650391,85368992,26070838,8.37,270.15,30.54,30.54,18118607196,31.54,31.54,18118607196 +한텍,098070,24,37750,2,7250,23.77,3646246,120062,11121141,3646246,23.77,3036.97,32.79,32.79,132072548025,31.46,31.46,132072548025 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15470,2,1990,14.76,501327,371369,1600000,501327,14.76,134.99,31.33,31.33,7752547060,31.32,31.32,7752547060 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,319600,37045,1100000,319600,5.44,862.73,29.05,29.05,7952634272,28.79,28.79,7952634272 +지엔코,065060,27,1530,2,125,8.90,2887913,422079,10800804,2887913,8.90,684.21,26.74,26.74,4711652138,28.51,28.51,4711652138 +제이투케이바이오,420570,28,11980,2,1930,19.20,1646385,49024,5847483,1646385,19.20,3358.32,28.16,28.16,19866407385,28.36,28.36,19866407385 +코스텍시스,355150,29,8440,2,1370,19.38,2234946,64091,7797350,2234946,19.38,3487.14,28.66,28.66,18655281775,28.35,28.35,18655281775 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 diff --git a/top30/20250523/top30-atvtr-20250523-141001.csv b/top30/20250523/top30-atvtr-20250523-141001.csv new file mode 100644 index 000000000000..88a875d67f51 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3050,2,420,15.97,17238002,15894164,17150000,17238002,15.97,108.45,100.51,100.51,52389125491,100.16,100.16,52389125491 +메디콕스,054180,2,226,5,-15,-6.22,70384113,61159224,82878283,70384113,-6.22,115.08,84.92,84.92,18320494415,97.81,97.81,18320494415 +위더스제약,330350,3,10010,2,1710,20.60,12820084,4579109,13202139,12820084,20.60,279.97,97.11,97.11,123223127335,93.24,93.24,123223127335 +인투셀,287840,4,31200,2,14200,83.53,12441435,0,14829094,12441435,83.53,0.00,83.90,83.90,418015692225,90.35,90.35,418015692225 +우리기술,032820,5,2415,2,315,15.00,139308569,7797371,164677432,139308569,15.00,1786.61,84.59,84.59,340891349939,85.72,85.72,340891349939 +SOL 미국원자력SMR,0051G0,6,10990,2,1225,12.54,1045936,288851,1200000,1045936,12.54,362.10,87.16,87.16,11285010176,85.57,85.57,11285010176 +로킷헬스케어,376900,7,18650,5,-1190,-6.00,6961317,5352882,9669449,6961317,-6.00,130.05,71.99,71.99,144905987300,80.35,80.35,144905987300 +형지I&C,011080,8,1998,2,356,21.68,24178410,3507376,31541686,24178410,21.68,689.36,76.66,76.66,48992344037,77.74,77.74,48992344037 +그린생명과학,114450,9,2625,5,-240,-8.38,13227423,7225163,20000000,13227423,-8.38,183.07,66.14,66.14,40590534907,77.32,77.32,40590534907 +형지글로벌,308100,10,5450,2,610,12.60,6822875,1028959,10073629,6822875,12.60,663.09,67.73,67.73,38904903995,70.86,70.86,38904903995 +피코그램,376180,11,2915,2,220,8.16,12082793,7940304,18491378,12082793,8.16,152.17,65.34,65.34,36937013703,68.53,68.53,36937013703 +평화홀딩스,010770,12,10130,2,930,10.11,8320204,4943942,14625466,8320204,10.11,168.29,56.89,56.89,82894278235,55.95,55.95,82894278235 +셀리드,299660,13,6280,5,-480,-7.10,10638537,12642255,21102977,10638537,-7.10,84.15,50.41,50.41,69944164010,52.78,52.78,69944164010 +진원생명과학,011000,14,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455 +평화산업,090080,15,1680,2,124,7.97,24872334,7677885,54902259,24872334,7.97,323.95,45.30,45.30,41754261613,45.27,45.27,41754261613 +PLUS 차이나AI테크TOP10,0047N0,16,10195,2,35,0.34,362384,363966,800000,362384,0.34,99.57,45.30,45.30,3677424318,45.09,45.09,3677424318 +한신기계,011700,17,3450,2,520,17.75,14184776,159470,32446151,14184776,17.75,8894.95,43.72,43.72,48762936821,43.56,43.56,48762936821 +프롬바이오,377220,18,3135,5,-150,-4.57,11656897,59568104,28310000,11656897,-4.57,19.57,41.18,41.18,37906911763,42.71,42.71,37906911763 +태웅,044490,19,18400,2,3920,27.07,7663322,126905,20007381,7663322,27.07,6038.63,38.30,38.30,133423869305,36.24,36.24,133423869305 +아이언디바이스,464500,20,3740,2,240,6.86,5053565,11860211,13963263,5053565,6.86,42.61,36.19,36.19,18315909215,35.07,35.07,18315909215 +에너토크,019990,21,7960,1,1830,29.85,3709484,1524982,9756088,3709484,29.85,243.25,38.02,38.02,26594760055,34.25,34.25,26594760055 +한텍,098070,22,37300,2,6800,22.30,3807399,120062,11121141,3807399,22.30,3171.19,34.24,34.24,138087901275,33.29,33.29,138087901275 +상지건설,042940,23,27050,5,-400,-1.46,2149773,1613631,6828712,2149773,-1.46,133.23,31.48,31.48,61001588000,33.02,33.02,61001588000 +넥스트아이,137940,24,668,2,47,7.57,26214330,9650391,85368992,26214330,7.57,271.64,30.71,30.71,18214655545,31.94,31.94,18214655545 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15480,2,2000,14.84,508433,371369,1600000,508433,14.84,136.91,31.78,31.78,7862514485,31.74,31.74,7862514485 +ACE 원자력테마딥서치,433500,26,25105,2,1290,5.42,327922,37045,1100000,327922,5.42,885.20,29.81,29.81,8161531182,29.55,29.55,8161531182 +지엔코,065060,27,1523,2,118,8.40,2903981,422079,10800804,2903981,8.40,688.02,26.89,26.89,4736258114,28.79,28.79,4736258114 +코스텍시스,355150,28,8440,2,1370,19.38,2248158,64091,7797350,2248158,19.38,3507.76,28.83,28.83,18766475045,28.52,28.52,18766475045 +제이투케이바이오,420570,29,12100,2,2050,20.40,1660800,49024,5847483,1660800,20.40,3387.73,28.40,28.40,20039059775,28.32,28.32,20039059775 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 diff --git a/top30/20250523/top30-atvtr-20250523-142002.csv b/top30/20250523/top30-atvtr-20250523-142002.csv new file mode 100644 index 000000000000..354b89d439da --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3065,2,435,16.54,17550858,15894164,17150000,17550858,16.54,110.42,102.34,102.34,53349876113,101.49,101.49,53349876113 +위더스제약,330350,2,10310,2,2010,24.22,14104577,4579109,13202139,14104577,24.22,308.02,106.84,106.84,136301996230,100.14,100.14,136301996230 +메디콕스,054180,3,233,5,-8,-3.32,71268574,61159224,82878283,71268574,-3.32,116.53,85.99,85.99,18525210675,95.93,95.93,18525210675 +인투셀,287840,4,31100,2,14100,82.94,12528629,0,14829094,12528629,82.94,0.00,84.49,84.49,420720970900,91.23,91.23,420720970900 +SOL 미국원자력SMR,0051G0,5,10995,2,1230,12.60,1062251,288851,1200000,1062251,12.60,367.75,88.52,88.52,11464330581,86.89,86.89,11464330581 +우리기술,032820,6,2410,2,310,14.76,140775678,7797371,164677432,140775678,14.76,1805.42,85.49,85.49,344447832741,86.79,86.79,344447832741 +로킷헬스케어,376900,7,18720,5,-1120,-5.65,7007793,5352882,9669449,7007793,-5.65,130.92,72.47,72.47,145774104995,80.53,80.53,145774104995 +형지I&C,011080,8,1985,2,343,20.89,24563049,3507376,31541686,24563049,20.89,700.33,77.87,77.87,49757532962,79.47,79.47,49757532962 +그린생명과학,114450,9,2620,5,-245,-8.55,13296117,7225163,20000000,13296117,-8.55,184.03,66.48,66.48,40771776134,77.81,77.81,40771776134 +형지글로벌,308100,10,5390,2,550,11.36,6895948,1028959,10073629,6895948,11.36,670.19,68.46,68.46,39300493940,72.38,72.38,39300493940 +피코그램,376180,11,2945,2,250,9.28,12118368,7940304,18491378,12118368,9.28,152.62,65.54,65.54,37041260563,68.02,68.02,37041260563 +평화홀딩스,010770,12,10240,2,1040,11.30,8412080,4943942,14625466,8412080,11.30,170.15,57.52,57.52,83830452420,55.97,55.97,83830452420 +셀리드,299660,13,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760 +진원생명과학,011000,14,3617,2,252,7.49,40296968,16521974,84917083,40296968,7.49,243.90,47.45,47.45,154189945394,50.20,50.20,154189945394 +평화산업,090080,15,1686,2,130,8.35,25181664,7677885,54902259,25181664,8.35,327.98,45.87,45.87,42274485922,45.67,45.67,42274485922 +프롬바이오,377220,16,3180,5,-105,-3.20,12538254,59568104,28310000,12538254,-3.20,21.05,44.29,44.29,40693992226,45.20,45.20,40693992226 +PLUS 차이나AI테크TOP10,0047N0,17,10210,2,50,0.49,362904,363966,800000,362904,0.49,99.71,45.36,45.36,3682731113,45.09,45.09,3682731113 +한신기계,011700,18,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501 +태웅,044490,19,18400,2,3920,27.07,7771397,126905,20007381,7771397,27.07,6123.79,38.84,38.84,135404875060,36.78,36.78,135404875060 +아이언디바이스,464500,20,3750,2,250,7.14,5132482,11860211,13963263,5132482,7.14,43.27,36.76,36.76,18612825940,35.55,35.55,18612825940 +한텍,098070,21,37450,2,6950,22.79,3933551,120062,11121141,3933551,22.79,3276.27,35.37,35.37,142781645275,34.28,34.28,142781645275 +에너토크,019990,22,7960,1,1830,29.85,3710087,1524982,9756088,3710087,29.85,243.29,38.03,38.03,26599559935,34.25,34.25,26599559935 +상지건설,042940,23,26900,5,-550,-2.00,2175795,1613631,6828712,2175795,-2.00,134.84,31.86,31.86,61702530850,33.59,33.59,61702530850 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,531289,371369,1600000,531289,14.84,143.06,33.21,33.21,8216311289,33.17,33.17,8216311289 +넥스트아이,137940,25,677,2,56,9.02,26407556,9650391,85368992,26407556,9.02,273.64,30.93,30.93,18344792051,31.74,31.74,18344792051 +ACE 원자력테마딥서치,433500,26,25175,2,1360,5.71,334759,37045,1100000,334759,5.71,903.66,30.43,30.43,8333472182,30.09,30.09,8333472182 +제이투케이바이오,420570,27,12320,2,2270,22.59,1786577,49024,5847483,1786577,22.59,3644.29,30.55,30.55,21593786390,29.97,29.97,21593786390 +지엔코,065060,28,1516,2,111,7.90,2925527,422079,10800804,2925527,7.90,693.12,27.09,27.09,4769002009,29.13,29.13,4769002009 +코스텍시스,355150,29,8460,2,1390,19.66,2256318,64091,7797350,2256318,19.66,3520.49,28.94,28.94,18835461385,28.55,28.55,18835461385 +오늘이엔엠,192410,30,1369,2,214,18.53,4023942,1494059,14235530,4023942,18.53,269.33,28.27,28.27,5422667485,27.83,27.83,5422667485 diff --git a/top30/20250523/top30-atvtr-20250523-143002.csv b/top30/20250523/top30-atvtr-20250523-143002.csv new file mode 100644 index 000000000000..0e6a66a5f50f --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10080,2,1780,21.45,14570962,4579109,13202139,14570962,21.45,318.21,110.37,110.37,141061762735,106.00,106.00,141061762735 +케이씨티,089150,2,2985,2,355,13.50,17765193,15894164,17150000,17765193,13.50,111.77,103.59,103.59,53996724578,105.48,105.48,53996724578 +메디콕스,054180,3,231,5,-10,-4.15,71714843,61159224,82878283,71714843,-4.15,117.26,86.53,86.53,18628630845,97.30,97.30,18628630845 +인투셀,287840,4,31450,2,14450,85.00,12672553,0,14829094,12672553,85.00,0.00,85.46,85.46,425244014350,91.18,91.18,425244014350 +우리기술,032820,5,2395,2,295,14.05,142582558,7797371,164677432,142582558,14.05,1828.60,86.58,86.58,348783673465,88.43,88.43,348783673465 +SOL 미국원자력SMR,0051G0,6,10995,2,1230,12.60,1079049,288851,1200000,1079049,12.60,373.57,89.92,89.92,11648954046,88.29,88.29,11648954046 +로킷헬스케어,376900,7,18830,5,-1010,-5.09,7059439,5352882,9669449,7059439,-5.09,131.88,73.01,73.01,146744456195,80.60,80.60,146744456195 +형지I&C,011080,8,1984,2,342,20.83,24749916,3507376,31541686,24749916,20.83,705.65,78.47,78.47,50128987159,80.11,80.11,50128987159 +그린생명과학,114450,9,2635,5,-230,-8.03,13367038,7225163,20000000,13367038,-8.03,185.01,66.84,66.84,40957316474,77.72,77.72,40957316474 +형지글로벌,308100,10,5400,2,560,11.57,6931915,1028959,10073629,6931915,11.57,673.68,68.81,68.81,39494972415,72.60,72.60,39494972415 +피코그램,376180,11,2930,2,235,8.72,12144871,7940304,18491378,12144871,8.72,152.95,65.68,65.68,37119165240,68.51,68.51,37119165240 +평화홀딩스,010770,12,10390,2,1190,12.93,8641190,4943942,14625466,8641190,12.93,174.78,59.08,59.08,86203481500,56.73,56.73,86203481500 +셀리드,299660,13,6290,5,-470,-6.95,10756094,12642255,21102977,10756094,-6.95,85.08,50.97,50.97,70682943415,53.25,53.25,70682943415 +진원생명과학,011000,14,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179 +프롬바이오,377220,15,3100,5,-185,-5.63,12939134,59568104,28310000,12939134,-5.63,21.72,45.71,45.71,41946783191,47.80,47.80,41946783191 +평화산업,090080,16,1686,2,130,8.35,25600958,7677885,54902259,25600958,8.35,333.44,46.63,46.63,42984584491,46.44,46.44,42984584491 +PLUS 차이나AI테크TOP10,0047N0,17,10235,2,75,0.74,364515,363966,800000,364515,0.74,100.15,45.56,45.56,3699180603,45.18,45.18,3699180603 +한신기계,011700,18,3485,2,555,18.94,14450021,159470,32446151,14450021,18.94,9061.28,44.54,44.54,49686874011,43.94,43.94,49686874011 +태웅,044490,19,18380,2,3900,26.93,7990051,126905,20007381,7990051,26.93,6296.09,39.94,39.94,139438451610,37.92,37.92,139438451610 +한텍,098070,20,38850,2,8350,27.38,4337851,120062,11121141,4337851,27.38,3613.01,39.01,39.01,158114452550,36.60,36.60,158114452550 +아이언디바이스,464500,21,3715,2,215,6.14,5197610,11860211,13963263,5197610,6.14,43.82,37.22,37.22,18856705325,36.35,36.35,18856705325 +에너토크,019990,22,7960,1,1830,29.85,3718837,1524982,9756088,3718837,29.85,243.86,38.12,38.12,26669209935,34.34,34.34,26669209935 +상지건설,042940,23,26900,5,-550,-2.00,2189279,1613631,6828712,2189279,-2.00,135.67,32.06,32.06,62065478325,33.79,33.79,62065478325 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,537810,371369,1600000,537810,14.84,144.82,33.61,33.61,8317183875,33.58,33.58,8317183875 +넥스트아이,137940,25,681,2,60,9.66,26520830,9650391,85368992,26520830,9.66,274.82,31.07,31.07,18421523832,31.69,31.69,18421523832 +제이투케이바이오,420570,26,12090,2,2040,20.30,1825294,49024,5847483,1825294,20.30,3723.27,31.22,31.22,22065500690,31.21,31.21,22065500690 +ACE 원자력테마딥서치,433500,27,25200,2,1385,5.82,342892,37045,1100000,342892,5.82,925.61,31.17,31.17,8538390617,30.80,30.80,8538390617 +오늘이엔엠,192410,28,1356,2,201,17.40,4395358,1494059,14235530,4395358,17.40,294.19,30.88,30.88,5922307796,30.68,30.68,5922307796 +코스텍시스,355150,29,8310,2,1240,17.54,2278071,64091,7797350,2278071,17.54,3554.43,29.22,29.22,19017110060,29.35,29.35,19017110060 +지엔코,065060,30,1513,2,108,7.69,2935744,422079,10800804,2935744,7.69,695.54,27.18,27.18,4784481515,29.28,29.28,4784481515 diff --git a/top30/20250523/top30-atvtr-20250523-144002.csv b/top30/20250523/top30-atvtr-20250523-144002.csv new file mode 100644 index 000000000000..970a6b5456ac --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10110,2,1810,21.81,15000200,4579109,13202139,15000200,21.81,327.58,113.62,113.62,145389911595,108.93,108.93,145389911595 +케이씨티,089150,2,2990,2,360,13.69,17872648,15894164,17150000,17872648,13.69,112.45,104.21,104.21,54317841418,105.93,105.93,54317841418 +메디콕스,054180,3,229,5,-12,-4.98,72080771,61159224,82878283,72080771,-4.98,117.86,86.97,86.97,18712840307,98.60,98.60,18712840307 +인투셀,287840,4,31700,2,14700,86.47,12856966,0,14829094,12856966,86.47,0.00,86.70,86.70,431103465800,91.71,91.71,431103465800 +SOL 미국원자력SMR,0051G0,5,10995,2,1230,12.60,1087407,288851,1200000,1087407,12.60,376.46,90.62,90.62,11740846761,88.99,88.99,11740846761 +우리기술,032820,6,2400,2,300,14.29,143786664,7797371,164677432,143786664,14.29,1844.04,87.31,87.31,351661645303,88.98,88.98,351661645303 +형지I&C,011080,7,1939,2,297,18.09,25151040,3507376,31541686,25151040,18.09,717.09,79.74,79.74,50917545484,83.25,83.25,50917545484 +로킷헬스케어,376900,8,18720,5,-1120,-5.65,7104308,5352882,9669449,7104308,-5.65,132.72,73.47,73.47,147589324700,81.54,81.54,147589324700 +그린생명과학,114450,9,2650,5,-215,-7.50,13456138,7225163,20000000,13456138,-7.50,186.24,67.28,67.28,41194184842,77.72,77.72,41194184842 +형지글로벌,308100,10,5250,2,410,8.47,7039025,1028959,10073629,7039025,8.47,684.09,69.88,69.88,40064549380,75.76,75.76,40064549380 +피코그램,376180,11,2940,2,245,9.09,12161087,7940304,18491378,12161087,9.09,153.16,65.77,65.77,37166740015,68.37,68.37,37166740015 +평화홀딩스,010770,12,10510,2,1310,14.24,8913183,4943942,14625466,8913183,14.24,180.28,60.94,60.94,89053061370,57.93,57.93,89053061370 +셀리드,299660,13,6190,5,-570,-8.43,10837595,12642255,21102977,10837595,-8.43,85.73,51.36,51.36,71188391105,54.50,54.50,71188391105 +진원생명과학,011000,14,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001 +프롬바이오,377220,15,3100,5,-185,-5.63,13129143,59568104,28310000,13129143,-5.63,22.04,46.38,46.38,42533904421,48.47,48.47,42533904421 +평화산업,090080,16,1692,2,136,8.74,25959085,7677885,54902259,25959085,8.74,338.10,47.28,47.28,43591210937,46.93,46.93,43591210937 +PLUS 차이나AI테크TOP10,0047N0,17,10230,2,70,0.69,364715,363966,800000,364715,0.69,100.21,45.59,45.59,3701226603,45.23,45.23,3701226603 +한신기계,011700,18,3555,2,625,21.33,14991333,159470,32446151,14991333,21.33,9400.72,46.20,46.20,51612994833,44.75,44.75,51612994833 +한텍,098070,19,38500,2,8000,26.23,4731291,120062,11121141,4731291,26.23,3940.71,42.54,42.54,173333521900,40.48,40.48,173333521900 +태웅,044490,20,18300,2,3820,26.38,8114504,126905,20007381,8114504,26.38,6394.16,40.56,40.56,141708752555,38.70,38.70,141708752555 +아이언디바이스,464500,21,3695,2,195,5.57,5247155,11860211,13963263,5247155,5.57,44.24,37.58,37.58,19039966690,36.90,36.90,19039966690 +상지건설,042940,22,26700,5,-750,-2.73,2246325,1613631,6828712,2246325,-2.73,139.21,32.90,32.90,63587935225,34.88,34.88,63587935225 +에너토크,019990,23,7960,1,1830,29.85,3720711,1524982,9756088,3720711,29.85,243.98,38.14,38.14,26684126975,34.36,34.36,26684126975 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15495,2,2015,14.95,541123,371369,1600000,541123,14.95,145.71,33.82,33.82,8368498690,33.75,33.75,8368498690 +오늘이엔엠,192410,25,1390,2,235,20.35,4703685,1494059,14235530,4703685,20.35,314.83,33.04,33.04,6344928325,32.07,32.07,6344928325 +제이투케이바이오,420570,26,11980,2,1930,19.20,1845229,49024,5847483,1845229,19.20,3763.93,31.56,31.56,22305367560,31.84,31.84,22305367560 +넥스트아이,137940,27,684,2,63,10.14,26755631,9650391,85368992,26755631,10.14,277.25,31.34,31.34,18582176928,31.82,31.82,18582176928 +ACE 원자력테마딥서치,433500,28,25220,2,1405,5.90,349817,37045,1100000,349817,5.90,944.30,31.80,31.80,8712954497,31.41,31.41,8712954497 +지엔코,065060,29,1518,2,113,8.04,2944584,422079,10800804,2944584,8.04,697.64,27.26,27.26,4797847303,29.26,29.26,4797847303 +코스텍시스,355150,30,8370,2,1300,18.39,2283904,64091,7797350,2283904,18.39,3563.53,29.29,29.29,19065828850,29.21,29.21,19065828850 diff --git a/top30/20250523/top30-atvtr-20250523-145001.csv b/top30/20250523/top30-atvtr-20250523-145001.csv new file mode 100644 index 000000000000..83dca634218e --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10060,2,1760,21.20,15934453,4579109,13202139,15934453,21.20,347.98,120.70,120.70,154501191705,116.33,116.33,154501191705 +케이씨티,089150,2,3265,2,635,24.14,20451197,15894164,17150000,20451197,24.14,128.67,119.25,119.25,62571203585,111.74,111.74,62571203585 +메디콕스,054180,3,229,5,-12,-4.98,72556022,61159224,82878283,72556022,-4.98,118.63,87.55,87.55,18820903871,99.17,99.17,18820903871 +인투셀,287840,4,31350,2,14350,84.41,12963143,0,14829094,12963143,84.41,0.00,87.42,87.42,434437727925,93.45,93.45,434437727925 +SOL 미국원자력SMR,0051G0,5,10990,2,1225,12.54,1106187,288851,1200000,1106187,12.54,382.96,92.18,92.18,11947218126,90.59,90.59,11947218126 +우리기술,032820,6,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230 +형지I&C,011080,7,1908,2,266,16.20,25805548,3507376,31541686,25805548,16.20,735.75,81.81,81.81,52177043343,86.70,86.70,52177043343 +로킷헬스케어,376900,8,18630,5,-1210,-6.10,7158301,5352882,9669449,7158301,-6.10,133.73,74.03,74.03,148597038820,82.49,82.49,148597038820 +형지글로벌,308100,9,5100,2,260,5.37,7165114,1028959,10073629,7165114,5.37,696.35,71.13,71.13,40717776425,79.26,79.26,40717776425 +그린생명과학,114450,10,2655,5,-210,-7.33,13556543,7225163,20000000,13556543,-7.33,187.63,67.78,67.78,41461377592,78.08,78.08,41461377592 +피코그램,376180,11,2920,2,225,8.35,12223755,7940304,18491378,12223755,8.35,153.95,66.11,66.11,37351401934,69.18,69.18,37351401934 +평화홀딩스,010770,12,10200,2,1000,10.87,9094697,4943942,14625466,9094697,10.87,183.96,62.18,62.18,90929419140,60.95,60.95,90929419140 +셀리드,299660,13,6160,5,-600,-8.88,10896221,12642255,21102977,10896221,-8.88,86.19,51.63,51.63,71548880295,55.04,55.04,71548880295 +진원생명과학,011000,14,3590,2,225,6.69,41179760,16521974,84917083,41179760,6.69,249.24,48.49,48.49,157357904931,51.62,51.62,157357904931 +프롬바이오,377220,15,3095,5,-190,-5.78,13438553,59568104,28310000,13438553,-5.78,22.56,47.47,47.47,43482939531,49.63,49.63,43482939531 +평화산업,090080,16,1672,2,116,7.46,26301439,7677885,54902259,26301439,7.46,342.56,47.91,47.91,44166206452,48.11,48.11,44166206452 +한신기계,011700,17,3475,2,545,18.60,15423072,159470,32446151,15423072,18.60,9671.46,47.53,47.53,53133338570,47.12,47.12,53133338570 +PLUS 차이나AI테크TOP10,0047N0,18,10215,2,55,0.54,364866,363966,800000,364866,0.54,100.25,45.61,45.61,3702769598,45.31,45.31,3702769598 +한텍,098070,19,37900,2,7400,24.26,4897677,120062,11121141,4897677,24.26,4079.29,44.04,44.04,179697506800,42.63,42.63,179697506800 +태웅,044490,20,18290,2,3810,26.31,8209059,126905,20007381,8209059,26.31,6468.66,41.03,41.03,143442007790,39.20,39.20,143442007790 +아이언디바이스,464500,21,3700,2,200,5.71,5283628,11860211,13963263,5283628,5.71,44.55,37.84,37.84,19174992685,37.11,37.11,19174992685 +상지건설,042940,22,26600,5,-850,-3.10,2263686,1613631,6828712,2263686,-3.10,140.29,33.15,33.15,64050528100,35.26,35.26,64050528100 +오늘이엔엠,192410,23,1331,2,176,15.24,4902652,1494059,14235530,4902652,15.24,328.14,34.44,34.44,6614323303,34.91,34.91,6614323303 +에너토크,019990,24,7960,1,1830,29.85,3722443,1524982,9756088,3722443,29.85,244.10,38.16,38.16,26697913695,34.38,34.38,26697913695 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15505,2,2025,15.02,547523,371369,1600000,547523,15.02,147.43,34.22,34.22,8467692605,34.13,34.13,8467692605 +넥스트아이,137940,26,675,2,54,8.70,26899487,9650391,85368992,26899487,8.70,278.74,31.51,31.51,18679220933,32.42,32.42,18679220933 +제이투케이바이오,420570,27,11900,2,1850,18.41,1860633,49024,5847483,1860633,18.41,3795.35,31.82,31.82,22489301770,32.32,32.32,22489301770 +ACE 원자력테마딥서치,433500,28,25220,2,1405,5.90,359355,37045,1100000,359355,5.90,970.05,32.67,32.67,8953590792,32.27,32.27,8953590792 +지엔코,065060,29,1512,2,107,7.62,2965692,422079,10800804,2965692,7.62,702.64,27.46,27.46,4829757835,29.57,29.57,4829757835 +형지엘리트,093240,30,2085,2,85,4.25,10397052,861005,38390259,10397052,4.25,1207.55,27.08,27.08,23602504056,29.49,29.49,23602504056 diff --git a/top30/20250523/top30-atvtr-20250523-150001.csv b/top30/20250523/top30-atvtr-20250523-150001.csv new file mode 100644 index 000000000000..5e0c2f7eaa90 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3130,2,500,19.01,21700627,15894164,17150000,21700627,19.01,136.53,126.53,126.53,66558089381,123.99,123.99,66558089381 +위더스제약,330350,2,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035 +메디콕스,054180,3,227,5,-14,-5.81,73062117,61159224,82878283,73062117,-5.81,119.46,88.16,88.16,18935794457,100.65,100.65,18935794457 +인투셀,287840,4,31800,2,14800,87.06,13098000,0,14829094,13098000,87.06,0.00,88.33,88.33,438718154650,93.03,93.03,438718154650 +SOL 미국원자력SMR,0051G0,5,10970,2,1205,12.34,1127429,288851,1200000,1127429,12.34,390.32,93.95,93.95,12180313376,92.53,92.53,12180313376 +우리기술,032820,6,2370,2,270,12.86,146557932,7797371,164677432,146557932,12.86,1879.58,89.00,89.00,358270673998,91.80,91.80,358270673998 +형지I&C,011080,7,1896,2,254,15.47,26420341,3507376,31541686,26420341,15.47,753.28,83.76,83.76,53350189616,89.21,89.21,53350189616 +로킷헬스케어,376900,8,18270,5,-1570,-7.91,7277674,5352882,9669449,7277674,-7.91,135.96,75.26,75.26,150802110875,85.36,85.36,150802110875 +형지글로벌,308100,9,5060,2,220,4.55,7259422,1028959,10073629,7259422,4.55,705.51,72.06,72.06,41198862225,80.83,80.83,41198862225 +그린생명과학,114450,10,2700,5,-165,-5.76,13692267,7225163,20000000,13692267,-5.76,189.51,68.46,68.46,41827256642,77.46,77.46,41827256642 +피코그램,376180,11,2885,2,190,7.05,12285632,7940304,18491378,12285632,7.05,154.72,66.44,66.44,37530691179,70.35,70.35,37530691179 +평화홀딩스,010770,12,10440,2,1240,13.48,9223301,4943942,14625466,9223301,13.48,186.56,63.06,63.06,92256198090,60.42,60.42,92256198090 +셀리드,299660,13,6190,5,-570,-8.43,10974632,12642255,21102977,10974632,-8.43,86.81,52.01,52.01,72032836255,55.14,55.14,72032836255 +진원생명과학,011000,14,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554 +프롬바이오,377220,15,3085,5,-200,-6.09,13610638,59568104,28310000,13610638,-6.09,22.85,48.08,48.08,44014752407,50.40,50.40,44014752407 +평화산업,090080,16,1685,2,129,8.29,26463555,7677885,54902259,26463555,8.29,344.67,48.20,48.20,44438554350,48.04,48.04,44438554350 +한신기계,011700,17,3450,2,520,17.75,15541959,159470,32446151,15541959,17.75,9746.01,47.90,47.90,53545909077,47.83,47.83,53545909077 +PLUS 차이나AI테크TOP10,0047N0,18,10165,2,5,0.05,380244,363966,800000,380244,0.05,104.47,47.53,47.53,3859117118,47.46,47.46,3859117118 +한텍,098070,19,37850,2,7350,24.10,5109797,120062,11121141,5109797,24.10,4255.97,45.95,45.95,187697173250,44.59,44.59,187697173250 +태웅,044490,20,18110,2,3630,25.07,8399536,126905,20007381,8399536,25.07,6618.76,41.98,41.98,146887276555,40.54,40.54,146887276555 +아이언디바이스,464500,21,3665,2,165,4.71,5348759,11860211,13963263,5348759,4.71,45.10,38.31,38.31,19414031892,37.94,37.94,19414031892 +오늘이엔엠,192410,22,1326,2,171,14.81,5043213,1494059,14235530,5043213,14.81,337.55,35.43,35.43,6800726350,36.03,36.03,6800726350 +상지건설,042940,23,26950,5,-500,-1.82,2305781,1613631,6828712,2305781,-1.82,142.89,33.77,33.77,65189385400,35.42,35.42,65189385400 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,557049,371369,1600000,557049,14.84,150.00,34.82,34.82,8615151557,34.78,34.78,8615151557 +에너토크,019990,25,7960,1,1830,29.85,3726087,1524982,9756088,3726087,29.85,244.34,38.19,38.19,26726919935,34.42,34.42,26726919935 +제이투케이바이오,420570,26,11680,2,1630,16.22,1889392,49024,5847483,1889392,16.22,3854.01,32.31,32.31,22827252925,33.42,33.42,22827252925 +ACE 원자력테마딥서치,433500,27,25200,2,1385,5.82,369173,37045,1100000,369173,5.82,996.55,33.56,33.56,9201057637,33.19,33.19,9201057637 +넥스트아이,137940,28,673,2,52,8.37,27106159,9650391,85368992,27106159,8.37,280.88,31.75,31.75,18819286112,32.76,32.76,18819286112 +삼륭물산,014970,29,7210,2,140,1.98,4308215,5279715,15125000,4308215,1.98,81.60,28.48,28.48,33088318050,30.34,30.34,33088318050 +형지엘리트,093240,30,2060,2,60,3.00,10504808,861005,38390259,10504808,3.00,1220.06,27.36,27.36,23825799271,30.13,30.13,23825799271 diff --git a/top30/20250523/top30-atvtr-20250523-151002.csv b/top30/20250523/top30-atvtr-20250523-151002.csv new file mode 100644 index 000000000000..966f7abda8b8 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501 +위더스제약,330350,2,9670,2,1370,16.51,17112680,4579109,13202139,17112680,16.51,373.71,129.62,129.62,166275383025,130.24,130.24,166275383025 +메디콕스,054180,3,229,5,-12,-4.98,73421467,61159224,82878283,73421467,-4.98,120.05,88.59,88.59,19018114149,100.21,100.21,19018114149 +SOL 미국원자력SMR,0051G0,4,10915,2,1150,11.78,1172651,288851,1200000,1172651,11.78,405.97,97.72,97.72,12675576167,96.77,96.77,12675576167 +우리기술,032820,5,2360,2,260,12.38,147948252,7797371,164677432,147948252,12.38,1897.41,89.84,89.84,361575117654,93.04,93.04,361575117654 +인투셀,287840,6,32650,2,15650,92.06,13414307,0,14829094,13414307,92.06,0.00,90.46,90.46,448938343200,92.72,92.72,448938343200 +형지I&C,011080,7,1918,2,276,16.81,27565857,3507376,31541686,27565857,16.81,785.94,87.40,87.40,55589449809,91.89,91.89,55589449809 +로킷헬스케어,376900,8,17850,5,-1990,-10.03,7422999,5352882,9669449,7422999,-10.03,138.67,76.77,76.77,153432826755,88.90,88.90,153432826755 +형지글로벌,308100,9,5090,2,250,5.17,7387734,1028959,10073629,7387734,5.17,717.98,73.34,73.34,41859811365,81.64,81.64,41859811365 +그린생명과학,114450,10,2765,5,-100,-3.49,13923130,7225163,20000000,13923130,-3.49,192.70,69.62,69.62,42465349862,76.79,76.79,42465349862 +피코그램,376180,11,2910,2,215,7.98,12321953,7940304,18491378,12321953,7.98,155.18,66.64,66.64,37636360094,69.94,69.94,37636360094 +평화홀딩스,010770,12,10330,2,1130,12.28,9368099,4943942,14625466,9368099,12.28,189.49,64.05,64.05,93748163560,62.05,62.05,93748163560 +셀리드,299660,13,6290,5,-470,-6.95,11109739,12642255,21102977,11109739,-6.95,87.88,52.65,52.65,72878531150,54.90,54.90,72878531150 +프롬바이오,377220,14,3040,5,-245,-7.46,13835589,59568104,28310000,13835589,-7.46,23.23,48.87,48.87,44699981717,51.94,51.94,44699981717 +진원생명과학,011000,15,3685,2,320,9.51,41973102,16521974,84917083,41973102,9.51,254.04,49.43,49.43,160257078243,51.21,51.21,160257078243 +평화산업,090080,16,1669,2,113,7.26,26678311,7677885,54902259,26678311,7.26,347.47,48.59,48.59,44797024501,48.89,48.89,44797024501 +한신기계,011700,17,3460,2,530,18.09,15712369,159470,32446151,15712369,18.09,9852.87,48.43,48.43,54134213910,48.22,48.22,54134213910 +PLUS 차이나AI테크TOP10,0047N0,18,10140,5,-20,-0.20,381042,363966,800000,381042,-0.20,104.69,47.63,47.63,3867217678,47.67,47.67,3867217678 +한텍,098070,19,36900,2,6400,20.98,5257817,120062,11121141,5257817,20.98,4379.25,47.28,47.28,193193958375,47.08,47.08,193193958375 +태웅,044490,20,17900,2,3420,23.62,8666786,126905,20007381,8666786,23.62,6829.35,43.32,43.32,151645923540,42.34,42.34,151645923540 +아이언디바이스,464500,21,3685,2,185,5.29,5402866,11860211,13963263,5402866,5.29,45.55,38.69,38.69,19613886837,38.12,38.12,19613886837 +오늘이엔엠,192410,22,1314,2,159,13.77,5183584,1494059,14235530,5183584,13.77,346.95,36.41,36.41,6983938079,37.34,37.34,6983938079 +상지건설,042940,23,26850,5,-600,-2.19,2326158,1613631,6828712,2326158,-2.19,144.16,34.06,34.06,65737196900,35.85,35.85,65737196900 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15397,2,1917,14.22,569940,371369,1600000,569940,14.22,153.47,35.62,35.62,8814089110,35.78,35.78,8814089110 +제이투케이바이오,420570,25,11590,2,1540,15.32,1946076,49024,5847483,1946076,15.32,3969.64,33.28,33.28,23497157525,34.67,34.67,23497157525 +에너토크,019990,26,7960,1,1830,29.85,3727647,1524982,9756088,3727647,29.85,244.44,38.21,38.21,26739337535,34.43,34.43,26739337535 +ACE 원자력테마딥서치,433500,27,25120,2,1305,5.48,374692,37045,1100000,374692,5.48,1011.45,34.06,34.06,9340110052,33.80,33.80,9340110052 +넥스트아이,137940,28,675,2,54,8.70,27440758,9650391,85368992,27440758,8.70,284.35,32.14,32.14,19042794068,33.05,33.05,19042794068 +해성옵틱스,076610,29,740,2,13,1.79,6845353,160534,25453198,6845353,1.79,4264.11,26.89,26.89,5889627812,31.27,31.27,5889627812 +삼륭물산,014970,30,7150,2,80,1.13,4366736,5279715,15125000,4366736,1.13,82.71,28.87,28.87,33509275640,30.99,30.99,33509275640 diff --git a/top30/20250523/top30-atvtr-20250523-152002.csv b/top30/20250523/top30-atvtr-20250523-152002.csv new file mode 100644 index 000000000000..bade82081781 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +케이씨티,089150,2,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +SOL 미국원자력SMR,0051G0,4,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336 +인투셀,287840,5,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,6,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690 +그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +프롬바이오,377220,14,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +진원생명과학,011000,15,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +한텍,098070,16,36450,2,5950,19.51,5488947,120062,11121141,5488947,19.51,4571.76,49.36,49.36,201592525875,49.73,49.73,201592525875 +평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433 +태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157 +오늘이엔엠,192410,22,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323 +상지건설,042940,24,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900 +제이투케이바이오,420570,25,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +넥스트아이,137940,26,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +에너토크,019990,27,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095 +ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640 +한네트,052600,29,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159 +해성옵틱스,076610,30,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324 diff --git a/top30/20250523/top30-atvtr-20250523-153002.csv b/top30/20250523/top30-atvtr-20250523-153002.csv new file mode 100644 index 000000000000..257c738e14b2 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +케이씨티,089150,2,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +SOL 미국원자력SMR,0051G0,4,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336 +인투셀,287840,5,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,6,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690 +그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +프롬바이오,377220,14,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +진원생명과학,011000,15,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +한텍,098070,16,36150,2,5650,18.52,5527067,120062,11121141,5527067,18.52,4603.51,49.70,49.70,202970563875,50.49,50.49,202970563875 +평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433 +태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157 +오늘이엔엠,192410,22,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323 +상지건설,042940,24,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900 +제이투케이바이오,420570,25,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +넥스트아이,137940,26,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +에너토크,019990,27,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095 +ACE 원자력테마딥서치,433500,28,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640 +한네트,052600,29,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159 +해성옵틱스,076610,30,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324 diff --git a/top30/20250523/top30-atvtr-20250523-154002.csv b/top30/20250523/top30-atvtr-20250523-154002.csv new file mode 100644 index 000000000000..3e0a59425bee --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245 +케이씨티,089150,2,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186 +메디콕스,054180,3,216,5,-25,-10.37,74521329,61159224,82878283,74521329,-10.37,121.85,89.92,89.92,19261379988,107.60,107.60,19261379988 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204585,288851,1200000,1204585,12.75,417.03,100.38,100.38,13023970246,98.58,98.58,13023970246 +인투셀,287840,5,33200,2,16200,95.29,14358289,0,14829094,14358289,95.29,0.00,96.83,96.83,480511864225,97.60,97.60,480511864225 +우리기술,032820,6,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937 +형지I&C,011080,7,1915,2,273,16.63,28145172,3507376,31541686,28145172,16.63,802.46,89.23,89.23,56698548955,93.87,93.87,56698548955 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608162,5352882,9669449,7608162,-10.13,142.13,78.68,78.68,156752099395,90.92,90.92,156752099395 +형지글로벌,308100,9,5040,2,200,4.13,7510725,1028959,10073629,7510725,4.13,729.93,74.56,74.56,42483171570,83.68,83.68,42483171570 +그린생명과학,114450,10,2865,3,0,0.00,14225861,7225163,20000000,14225861,0.00,196.89,71.13,71.13,43319616404,75.60,75.60,43319616404 +피코그램,376180,11,2905,2,210,7.79,12435979,7940304,18491378,12435979,7.79,156.62,67.25,67.25,37969498211,70.68,70.68,37969498211 +평화홀딩스,010770,12,10350,2,1150,12.50,9604294,4943942,14625466,9604294,12.50,194.26,65.67,65.67,96184848815,63.54,63.54,96184848815 +셀리드,299660,13,6430,5,-330,-4.88,11303941,12642255,21102977,11303941,-4.88,89.41,53.57,53.57,74107908585,54.61,54.61,74107908585 +프롬바이오,377220,14,3055,5,-230,-7.00,14112062,59568104,28310000,14112062,-7.00,23.69,49.85,49.85,45544208862,52.66,52.66,45544208862 +진원생명과학,011000,15,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993 +한텍,098070,16,36150,2,5650,18.52,5528855,120062,11121141,5528855,18.52,4605.00,49.71,49.71,203035200075,50.50,50.50,203035200075 +평화산업,090080,17,1680,2,124,7.97,27159166,7677885,54902259,27159166,7.97,353.73,49.47,49.47,45599413280,49.44,49.44,45599413280 +한신기계,011700,18,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383493,363966,800000,383493,0.00,105.37,47.94,47.94,3892069593,47.88,47.88,3892069593 +태웅,044490,20,17750,2,3270,22.58,8930020,126905,20007381,8930020,22.58,7036.78,44.63,44.63,156350686175,44.03,44.03,156350686175 +아이언디바이스,464500,21,3690,2,190,5.43,5532469,11860211,13963263,5532469,5.43,46.65,39.62,39.62,20091034487,38.99,38.99,20091034487 +오늘이엔엠,192410,22,1300,2,145,12.55,5310668,1494059,14235530,5310668,12.55,355.45,37.31,37.31,7150628103,38.64,38.64,7150628103 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968 +상지건설,042940,24,26650,5,-800,-2.91,2383081,1613631,6828712,2383081,-2.91,147.68,34.90,34.90,67260753300,36.96,36.96,67260753300 +제이투케이바이오,420570,25,11300,2,1250,12.44,1984951,49024,5847483,1984951,12.44,4048.94,33.95,33.95,23943059280,36.24,36.24,23943059280 +넥스트아이,137940,26,661,2,40,6.44,28362998,9650391,85368992,28362998,6.44,293.91,33.22,33.22,19652164808,34.83,34.83,19652164808 +에너토크,019990,27,7960,1,1830,29.85,3733842,1524982,9756088,3733842,29.85,244.84,38.27,38.27,26788649735,34.50,34.50,26788649735 +한네트,052600,28,4645,2,295,6.78,3931434,1498092,11563700,3931434,6.78,262.43,34.00,34.00,18450444354,34.35,34.35,18450444354 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +해성옵틱스,076610,30,723,5,-4,-0.55,7249696,160534,25453198,7249696,-0.55,4515.99,28.48,28.48,6183675021,33.60,33.60,6183675021 diff --git a/top30/20250523/top30-atvtr-20250523-155002.csv b/top30/20250523/top30-atvtr-20250523-155002.csv new file mode 100644 index 000000000000..2be8e09eaaf3 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045 +케이씨티,089150,2,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121 +메디콕스,054180,3,216,5,-25,-10.37,74521637,61159224,82878283,74521637,-10.37,121.85,89.92,89.92,19261446516,107.60,107.60,19261446516 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,5,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825 +우리기술,032820,6,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817 +형지I&C,011080,7,1915,2,273,16.63,28169938,3507376,31541686,28169938,16.63,803.16,89.31,89.31,56745975845,93.95,93.95,56745975845 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608496,5352882,9669449,7608496,-10.13,142.14,78.69,78.69,156758054615,90.92,90.92,156758054615 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14228651,7225163,20000000,14228651,0.00,196.93,71.14,71.14,43327609754,75.62,75.62,43327609754 +피코그램,376180,11,2905,2,210,7.79,12436019,7940304,18491378,12436019,7.79,156.62,67.25,67.25,37969614411,70.68,70.68,37969614411 +평화홀딩스,010770,12,10350,2,1150,12.50,9608898,4943942,14625466,9608898,12.50,194.36,65.70,65.70,96232500215,63.57,63.57,96232500215 +셀리드,299660,13,6430,5,-330,-4.88,11305287,12642255,21102977,11305287,-4.88,89.42,53.57,53.57,74116563365,54.62,54.62,74116563365 +프롬바이오,377220,14,3055,5,-230,-7.00,14132781,59568104,28310000,14132781,-7.00,23.73,49.92,49.92,45607505407,52.73,52.73,45607505407 +진원생명과학,011000,15,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903 +한텍,098070,16,36150,2,5650,18.52,5529380,120062,11121141,5529380,18.52,4605.44,49.72,49.72,203054178825,50.51,50.51,203054178825 +평화산업,090080,17,1680,2,124,7.97,27160805,7677885,54902259,27160805,7.97,353.75,49.47,49.47,45602166800,49.44,49.44,45602166800 +한신기계,011700,18,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383494,363966,800000,383494,0.00,105.37,47.94,47.94,3892079753,47.88,47.88,3892079753 +태웅,044490,20,17750,2,3270,22.58,8931586,126905,20007381,8931586,22.58,7038.01,44.64,44.64,156378482675,44.03,44.03,156378482675 +아이언디바이스,464500,21,3690,2,190,5.43,5534088,11860211,13963263,5534088,5.43,46.66,39.63,39.63,20097008597,39.00,39.00,20097008597 +오늘이엔엠,192410,22,1300,2,145,12.55,5312153,1494059,14235530,5312153,12.55,355.55,37.32,37.32,7152558603,38.65,38.65,7152558603 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968 +상지건설,042940,24,26650,5,-800,-2.91,2384956,1613631,6828712,2384956,-2.91,147.80,34.93,34.93,67310722050,36.99,36.99,67310722050 +제이투케이바이오,420570,25,11300,2,1250,12.44,1985229,49024,5847483,1985229,12.44,4049.50,33.95,33.95,23946200680,36.24,36.24,23946200680 +넥스트아이,137940,26,661,2,40,6.44,28363579,9650391,85368992,28363579,6.44,293.91,33.22,33.22,19652548849,34.83,34.83,19652548849 +에너토크,019990,27,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +한네트,052600,28,4645,2,295,6.78,3935324,1498092,11563700,3935324,6.78,262.69,34.03,34.03,18468513404,34.38,34.38,18468513404 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +해성옵틱스,076610,30,723,5,-4,-0.55,7258690,160534,25453198,7258690,-0.55,4521.59,28.52,28.52,6190177683,33.64,33.64,6190177683 diff --git a/top30/20250523/top30-atvtr-20250523-160002.csv b/top30/20250523/top30-atvtr-20250523-160002.csv new file mode 100644 index 000000000000..e9c8a14c7108 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +케이씨티,089150,2,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,5,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,6,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +프롬바이오,377220,14,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +진원생명과학,011000,15,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +평화산업,090080,17,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +한신기계,011700,18,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757 +오늘이엔엠,192410,22,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,24,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900 +제이투케이바이오,420570,25,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +넥스트아이,137940,26,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809 +에너토크,019990,28,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +해성옵틱스,076610,30,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279 diff --git a/top30/20250523/top30-atvtr-20250523-161002.csv b/top30/20250523/top30-atvtr-20250523-161002.csv new file mode 100644 index 000000000000..e9c8a14c7108 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +케이씨티,089150,2,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,5,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,6,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +프롬바이오,377220,14,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +진원생명과학,011000,15,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +평화산업,090080,17,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +한신기계,011700,18,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757 +오늘이엔엠,192410,22,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,24,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900 +제이투케이바이오,420570,25,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +넥스트아이,137940,26,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809 +에너토크,019990,28,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +해성옵틱스,076610,30,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279 diff --git a/top30/20250523/top30-atvtr-20250523-162002.csv b/top30/20250523/top30-atvtr-20250523-162002.csv new file mode 100644 index 000000000000..52bc4bf48466 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005 +케이씨티,089150,2,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321 +메디콕스,054180,3,216,5,-25,-10.37,74560566,61159224,82878283,74560566,-10.37,121.91,89.96,89.96,19269885448,107.64,107.64,19269885448 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,5,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025 +우리기술,032820,6,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622 +형지I&C,011080,7,1915,2,273,16.63,28178350,3507376,31541686,28178350,16.63,803.40,89.34,89.34,56761869197,93.97,93.97,56761869197 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7617605,5352882,9669449,7617605,-10.13,142.31,78.78,78.78,156921829845,91.02,91.02,156921829845 +형지글로벌,308100,9,5040,2,200,4.13,7514109,1028959,10073629,7514109,4.13,730.26,74.59,74.59,42500226930,83.71,83.71,42500226930 +그린생명과학,114450,10,2865,3,0,0.00,14252826,7225163,20000000,14252826,0.00,197.27,71.26,71.26,43397223254,75.74,75.74,43397223254 +피코그램,376180,11,2905,2,210,7.79,12439079,7940304,18491378,12439079,7.79,156.66,67.27,67.27,37978497936,70.70,70.70,37978497936 +평화홀딩스,010770,12,10350,2,1150,12.50,9624455,4943942,14625466,9624455,12.50,194.67,65.81,65.81,96393515165,63.68,63.68,96393515165 +셀리드,299660,13,6430,5,-330,-4.88,11310155,12642255,21102977,11310155,-4.88,89.46,53.60,53.60,74147864605,54.64,54.64,74147864605 +프롬바이오,377220,14,3055,5,-230,-7.00,14147357,59568104,28310000,14147357,-7.00,23.75,49.97,49.97,45651714037,52.78,52.78,45651714037 +진원생명과학,011000,15,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573 +한텍,098070,16,36150,2,5650,18.52,5536504,120062,11121141,5536504,18.52,4611.37,49.78,49.78,203308227725,50.57,50.57,203308227725 +평화산업,090080,17,1680,2,124,7.97,27175902,7677885,54902259,27175902,7.97,353.95,49.50,49.50,45627552996,49.47,49.47,45627552996 +한신기계,011700,18,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8944208,126905,20007381,8944208,22.58,7047.96,44.70,44.70,156601445575,44.10,44.10,156601445575 +아이언디바이스,464500,21,3690,2,190,5.43,5537163,11860211,13963263,5537163,5.43,46.69,39.66,39.66,20108413567,39.03,39.03,20108413567 +오늘이엔엠,192410,22,1300,2,145,12.55,5315643,1494059,14235530,5315643,12.55,355.79,37.34,37.34,7157081567,38.67,38.67,7157081567 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,24,26650,5,-800,-2.91,2385849,1613631,6828712,2385849,-2.91,147.86,34.94,34.94,67334822900,37.00,37.00,67334822900 +제이투케이바이오,420570,25,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590 +넥스트아이,137940,26,661,2,40,6.44,28376860,9650391,85368992,28376860,6.44,294.05,33.24,33.24,19661419171,34.84,34.84,19661419171 +한네트,052600,27,4645,2,295,6.78,3973785,1498092,11563700,3973785,6.78,265.26,34.36,34.36,18647164749,34.72,34.72,18647164749 +에너토크,019990,28,7960,1,1830,29.85,3733895,1524982,9756088,3733895,29.85,244.85,38.27,38.27,26789071615,34.50,34.50,26789071615 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380387,37045,1100000,380387,5.44,1026.82,34.58,34.58,9483209810,34.33,34.33,9483209810 +해성옵틱스,076610,30,723,5,-4,-0.55,7261972,160534,25453198,7261972,-0.55,4523.63,28.53,28.53,6192547339,33.65,33.65,6192547339 diff --git a/top30/20250523/top30-atvtr-20250523-163002.csv b/top30/20250523/top30-atvtr-20250523-163002.csv new file mode 100644 index 000000000000..b0b8dad8833e --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975 +케이씨티,089150,2,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826 +메디콕스,054180,3,216,5,-25,-10.37,74579722,61159224,82878283,74579722,-10.37,121.94,89.99,89.99,19274023144,107.67,107.67,19274023144 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204589,288851,1200000,1204589,12.75,417.03,100.38,100.38,13024014541,98.58,98.58,13024014541 +인투셀,287840,5,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025 +우리기술,032820,6,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002 +형지I&C,011080,7,1915,2,273,16.63,28185738,3507376,31541686,28185738,16.63,803.61,89.36,89.36,56775891621,94.00,94.00,56775891621 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7629679,5352882,9669449,7629679,-10.13,142.53,78.91,78.91,157139041105,91.14,91.14,157139041105 +형지글로벌,308100,9,5040,2,200,4.13,7515156,1028959,10073629,7515156,4.13,730.36,74.60,74.60,42505524750,83.72,83.72,42505524750 +그린생명과학,114450,10,2865,3,0,0.00,14304663,7225163,20000000,14304663,0.00,197.98,71.52,71.52,43552215884,76.01,76.01,43552215884 +피코그램,376180,11,2905,2,210,7.79,12442169,7940304,18491378,12442169,7.79,156.70,67.29,67.29,37987474386,70.72,70.72,37987474386 +평화홀딩스,010770,12,10350,2,1150,12.50,9634040,4943942,14625466,9634040,12.50,194.87,65.87,65.87,96493774265,63.75,63.75,96493774265 +셀리드,299660,13,6430,5,-330,-4.88,11317774,12642255,21102977,11317774,-4.88,89.52,53.63,53.63,74197388105,54.68,54.68,74197388105 +프롬바이오,377220,14,3055,5,-230,-7.00,14154514,59568104,28310000,14154514,-7.00,23.76,50.00,50.00,45673328177,52.81,52.81,45673328177 +진원생명과학,011000,15,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573 +한텍,098070,16,36150,2,5650,18.52,5542279,120062,11121141,5542279,18.52,4616.18,49.84,49.84,203513240225,50.62,50.62,203513240225 +평화산업,090080,17,1680,2,124,7.97,27187256,7677885,54902259,27187256,7.97,354.10,49.52,49.52,45646752610,49.49,49.49,45646752610 +한신기계,011700,18,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8952657,126905,20007381,8952657,22.58,7054.61,44.75,44.75,156748965115,44.14,44.14,156748965115 +아이언디바이스,464500,21,3690,2,190,5.43,5540976,11860211,13963263,5540976,5.43,46.72,39.68,39.68,20122540732,39.05,39.05,20122540732 +오늘이엔엠,192410,22,1300,2,145,12.55,5315989,1494059,14235530,5315989,12.55,355.81,37.34,37.34,7157524793,38.68,38.68,7157524793 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718 +상지건설,042940,24,26650,5,-800,-2.91,2386497,1613631,6828712,2386497,-2.91,147.90,34.95,34.95,67352092100,37.01,37.01,67352092100 +제이투케이바이오,420570,25,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590 +넥스트아이,137940,26,661,2,40,6.44,28396415,9650391,85368992,28396415,6.44,294.25,33.26,33.26,19674579686,34.87,34.87,19674579686 +한네트,052600,27,4645,2,295,6.78,3989525,1498092,11563700,3989525,6.78,266.31,34.50,34.50,18720277049,34.85,34.85,18720277049 +에너토크,019990,28,7960,1,1830,29.85,3733927,1524982,9756088,3733927,29.85,244.85,38.27,38.27,26789326335,34.50,34.50,26789326335 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +해성옵틱스,076610,30,723,5,-4,-0.55,7278805,160534,25453198,7278805,-0.55,4534.12,28.60,28.60,6204700765,33.72,33.72,6204700765 diff --git a/top30/20250523/top30-atvtr-20250523-164002.csv b/top30/20250523/top30-atvtr-20250523-164002.csv new file mode 100644 index 000000000000..f27a8d9ae027 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665 +케이씨티,089150,2,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136 +메디콕스,054180,3,216,5,-25,-10.37,74600221,61159224,82878283,74600221,-10.37,121.98,90.01,90.01,19278450928,107.69,107.69,19278450928 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204619,288851,1200000,1204619,12.75,417.04,100.38,100.38,13024368541,98.58,98.58,13024368541 +인투셀,287840,5,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725 +우리기술,032820,6,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162 +형지I&C,011080,7,1915,2,273,16.63,28190845,3507376,31541686,28190845,16.63,803.76,89.38,89.38,56785594921,94.01,94.01,56785594921 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7636038,5352882,9669449,7636038,-10.13,142.65,78.97,78.97,157253312335,91.21,91.21,157253312335 +형지글로벌,308100,9,5040,2,200,4.13,7517636,1028959,10073629,7517636,4.13,730.61,74.63,74.63,42517999150,83.74,83.74,42517999150 +그린생명과학,114450,10,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124 +피코그램,376180,11,2905,2,210,7.79,12443884,7940304,18491378,12443884,7.79,156.72,67.30,67.30,37992447886,70.73,70.73,37992447886 +평화홀딩스,010770,12,10350,2,1150,12.50,9642672,4943942,14625466,9642672,12.50,195.04,65.93,65.93,96583547065,63.80,63.80,96583547065 +셀리드,299660,13,6430,5,-330,-4.88,11330072,12642255,21102977,11330072,-4.88,89.62,53.69,53.69,74278308945,54.74,54.74,74278308945 +프롬바이오,377220,14,3055,5,-230,-7.00,14161556,59568104,28310000,14161556,-7.00,23.77,50.02,50.02,45694595017,52.83,52.83,45694595017 +진원생명과학,011000,15,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833 +한텍,098070,16,36150,2,5650,18.52,5552024,120062,11121141,5552024,18.52,4624.30,49.92,49.92,203857725975,50.71,50.71,203857725975 +평화산업,090080,17,1680,2,124,7.97,27200999,7677885,54902259,27200999,7.97,354.28,49.54,49.54,45669992023,49.51,49.51,45669992023 +한신기계,011700,18,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8961077,126905,20007381,8961077,22.58,7061.25,44.79,44.79,156895304715,44.18,44.18,156895304715 +아이언디바이스,464500,21,3690,2,190,5.43,5546812,11860211,13963263,5546812,5.43,46.77,39.72,39.72,20144133932,39.10,39.10,20144133932 +오늘이엔엠,192410,22,1300,2,145,12.55,5316858,1494059,14235530,5316858,12.55,355.87,37.35,37.35,7158653624,38.68,38.68,7158653624 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718 +상지건설,042940,24,26650,5,-800,-2.91,2387350,1613631,6828712,2387350,-2.91,147.95,34.96,34.96,67374909850,37.02,37.02,67374909850 +제이투케이바이오,420570,25,11300,2,1250,12.44,1988124,49024,5847483,1988124,12.44,4055.41,34.00,34.00,23979041490,36.29,36.29,23979041490 +한네트,052600,26,4645,2,295,6.78,4001076,1498092,11563700,4001076,6.78,267.08,34.60,34.60,18773758179,34.95,34.95,18773758179 +넥스트아이,137940,27,661,2,40,6.44,28456216,9650391,85368992,28456216,6.44,294.87,33.33,33.33,19715244366,34.94,34.94,19715244366 +에너토크,019990,28,7960,1,1830,29.85,3733948,1524982,9756088,3733948,29.85,244.85,38.27,38.27,26789493495,34.50,34.50,26789493495 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +해성옵틱스,076610,30,723,5,-4,-0.55,7279384,160534,25453198,7279384,-0.55,4534.48,28.60,28.60,6205114171,33.72,33.72,6205114171 diff --git a/top30/20250523/top30-atvtr-20250523-165002.csv b/top30/20250523/top30-atvtr-20250523-165002.csv new file mode 100644 index 000000000000..539cff1b59f8 --- /dev/null +++ b/top30/20250523/top30-atvtr-20250523-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185 +케이씨티,089150,2,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411 +메디콕스,054180,3,216,5,-25,-10.37,74617357,61159224,82878283,74617357,-10.37,122.01,90.03,90.03,19282169440,107.71,107.71,19282169440 +SOL 미국원자력SMR,0051G0,4,11010,2,1245,12.75,1204620,288851,1200000,1204620,12.75,417.04,100.38,100.38,13024380336,98.58,98.58,13024380336 +인투셀,287840,5,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725 +우리기술,032820,6,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337 +형지I&C,011080,7,1915,2,273,16.63,28211937,3507376,31541686,28211937,16.63,804.36,89.44,89.44,56825311157,94.08,94.08,56825311157 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7641349,5352882,9669449,7641349,-10.13,142.75,79.03,79.03,157348113685,91.27,91.27,157348113685 +형지글로벌,308100,9,5040,2,200,4.13,7521214,1028959,10073629,7521214,4.13,730.95,74.66,74.66,42535835480,83.78,83.78,42535835480 +그린생명과학,114450,10,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124 +피코그램,376180,11,2905,2,210,7.79,12445956,7940304,18491378,12445956,7.79,156.74,67.31,67.31,37998467046,70.74,70.74,37998467046 +평화홀딩스,010770,12,10350,2,1150,12.50,9648746,4943942,14625466,9648746,12.50,195.16,65.97,65.97,96646716665,63.85,63.85,96646716665 +셀리드,299660,13,6430,5,-330,-4.88,11346596,12642255,21102977,11346596,-4.88,89.75,53.77,53.77,74387036865,54.82,54.82,74387036865 +프롬바이오,377220,14,3055,5,-230,-7.00,14168315,59568104,28310000,14168315,-7.00,23.79,50.05,50.05,45715040992,52.86,52.86,45715040992 +진원생명과학,011000,15,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933 +한텍,098070,16,36150,2,5650,18.52,5557574,120062,11121141,5557574,18.52,4628.92,49.97,49.97,204054195975,50.76,50.76,204054195975 +평화산업,090080,17,1680,2,124,7.97,27210900,7677885,54902259,27210900,7.97,354.41,49.56,49.56,45686675208,49.53,49.53,45686675208 +한신기계,011700,18,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8973295,126905,20007381,8973295,22.58,7070.88,44.85,44.85,157106676115,44.24,44.24,157106676115 +아이언디바이스,464500,21,3690,2,190,5.43,5552466,11860211,13963263,5552466,5.43,46.82,39.76,39.76,20165053732,39.14,39.14,20165053732 +오늘이엔엠,192410,22,1300,2,145,12.55,5319958,1494059,14235530,5319958,12.55,356.07,37.37,37.37,7162680524,38.70,38.70,7162680524 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15315,2,1835,13.61,591339,371369,1600000,591339,13.61,159.23,36.96,36.96,9142025643,37.31,37.31,9142025643 +상지건설,042940,24,26650,5,-800,-2.91,2388647,1613631,6828712,2388647,-2.91,148.03,34.98,34.98,67409604600,37.04,37.04,67409604600 +제이투케이바이오,420570,25,11300,2,1250,12.44,1988329,49024,5847483,1988329,12.44,4055.83,34.00,34.00,23981339540,36.29,36.29,23981339540 +한네트,052600,26,4645,2,295,6.78,4018564,1498092,11563700,4018564,6.78,268.25,34.75,34.75,18853678339,35.10,35.10,18853678339 +넥스트아이,137940,27,661,2,40,6.44,28495441,9650391,85368992,28495441,6.44,295.28,33.38,33.38,19741407441,34.98,34.98,19741407441 +에너토크,019990,28,7960,1,1830,29.85,3734222,1524982,9756088,3734222,29.85,244.87,38.28,38.28,26791674535,34.50,34.50,26791674535 +ACE 원자력테마딥서치,433500,29,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +해성옵틱스,076610,30,723,5,-4,-0.55,7281524,160534,25453198,7281524,-0.55,4535.81,28.61,28.61,6206642131,33.73,33.73,6206642131 diff --git a/top30/20250523/top30-av-20250523-090000.csv b/top30/20250523/top30-av-20250523-090000.csv new file mode 100644 index 000000000000..9c810ebe6ce7 --- /dev/null +++ b/top30/20250523/top30-av-20250523-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500 +씨씨에스,066790,2,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182 +비트맥스,377030,3,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000 +프롬바이오,377220,4,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130 +대영포장,014160,5,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404 +사조동아원,008040,6,1200,3,0,0.00,13761,31672508,141144600,13761,0.00,0.04,0.01,0.01,16513200,0.01,0.01,16513200 +휴마시스,205470,7,1899,3,0,0.00,12344,97669384,129375009,12344,0.00,0.01,0.01,0.01,23441256,0.01,0.01,23441256 +한국정보인증,053300,8,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840 +원익홀딩스,030530,9,5470,3,0,0.00,7182,10582705,77237981,7182,0.00,0.07,0.01,0.01,39285540,0.01,0.01,39285540 +엑세스바이오,950130,10,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120 +TS트릴리온,317240,11,255,3,0,0.00,6919,16434706,107240922,6919,0.00,0.04,0.01,0.01,1764345,0.01,0.01,1764345 +피코그램,376180,12,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265 +셀리드,299660,13,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800 +랩지노믹스,084650,14,3120,3,0,0.00,5768,83740136,74239990,5768,0.00,0.01,0.01,0.01,17996160,0.01,0.01,17996160 +동양철관,008970,15,1316,3,0,0.00,4645,4670186,159323019,4645,0.00,0.10,0.00,0.00,6112820,0.00,0.00,6112820 +온코크로스,382150,16,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500 +하림,136480,17,3250,3,0,0.00,3925,7439296,106209702,3925,0.00,0.05,0.00,0.00,12756250,0.00,0.00,12756250 +LK삼양,225190,18,2525,3,0,0.00,3635,1222188,50748440,3635,0.00,0.30,0.01,0.01,9178375,0.01,0.01,9178375 +티씨머티리얼즈,125020,19,5400,3,0,0.00,2890,2145605,34227815,2890,0.00,0.13,0.01,0.01,15606000,0.01,0.01,15606000 +나우IB,293580,20,1333,3,0,0.00,2209,1465273,94929950,2209,0.00,0.15,0.00,0.00,2944597,0.00,0.00,2944597 +KODEX 200선물인버스2X,252670,21,2090,3,0,0.00,2186,113814792,646500000,2186,0.00,0.00,0.00,0.00,4568740,0.00,0.00,4568740 +평화홀딩스,010770,22,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600 +진매트릭스,109820,23,3345,3,0,0.00,2091,7393696,20393640,2091,0.00,0.03,0.01,0.01,6994395,0.01,0.01,6994395 +유진로봇,056080,24,11140,3,0,0.00,2033,2470534,37512152,2033,0.00,0.08,0.01,0.01,22647620,0.01,0.01,22647620 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,25,6845,3,0,0.00,2013,4954827,40000000,2013,0.00,0.04,0.01,0.01,13778985,0.01,0.01,13778985 +서울제약,018680,26,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835 +마니커에프앤지,195500,27,3415,3,0,0.00,2000,470903,15978000,2000,0.00,0.42,0.01,0.01,6830000,0.01,0.01,6830000 +KODEX 레버리지,122630,28,16080,3,0,0.00,1999,12808964,135550000,1999,0.00,0.02,0.00,0.00,32143920,0.00,0.00,32143920 +네오이뮨텍,950220,29,1616,3,0,0.00,1973,2216811,98867465,1973,0.00,0.09,0.00,0.00,3188368,0.00,0.00,3188368 +아이언디바이스,464500,30,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000 diff --git a/top30/20250523/top30-av-20250523-091001.csv b/top30/20250523/top30-av-20250523-091001.csv new file mode 100644 index 000000000000..cc8da343ea41 --- /dev/null +++ b/top30/20250523/top30-av-20250523-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2072,5,-18,-0.86,16176710,113814792,646500000,16176710,-0.86,14.21,2.50,2.50,33534572972,2.50,2.50,33534572972 +우리기술,032820,2,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651 +진원생명과학,011000,3,3485,2,120,3.57,8441516,16521974,84917083,8441516,3.57,51.09,9.94,9.94,30458943406,10.29,10.29,30458943406 +메디콕스,054180,4,248,2,7,2.90,7895983,61159224,82878283,7895983,2.90,12.91,9.53,9.53,2055269518,10.00,10.00,2055269518 +형지I&C,011080,5,2030,2,388,23.63,6455939,3507376,31541686,6455939,23.63,184.07,20.47,20.47,13366179681,20.87,20.87,13366179681 +휴마시스,205470,6,1732,5,-167,-8.79,5792529,97669384,129375009,5792529,-8.79,5.93,4.48,4.48,10384103789,4.63,4.63,10384103789 +인투셀,287840,7,33150,2,16150,95.00,4067431,0,14829094,4067431,95.00,0.00,27.43,27.43,143982398050,29.29,29.29,143982398050 +형지엘리트,093240,8,2345,2,345,17.25,3962851,861005,38390259,3962851,17.25,460.26,10.32,10.32,9381446331,10.42,10.42,9381446331 +랩지노믹스,084650,9,2850,5,-270,-8.65,3760444,83740136,74239990,3760444,-8.65,4.49,5.07,5.07,10924474879,5.16,5.16,10924474879 +휴림로봇,090710,10,2150,2,165,8.31,3626685,2086220,110237793,3626685,8.31,173.84,3.29,3.29,7802797773,3.29,3.29,7802797773 +그린생명과학,114450,11,3145,2,280,9.77,3406967,7225163,20000000,3406967,9.77,47.15,17.03,17.03,11045438487,17.56,17.56,11045438487 +프롬바이오,377220,12,3520,2,235,7.15,3238570,59568104,28310000,3238570,7.15,5.44,11.44,11.44,11140825563,11.18,11.18,11140825563 +오리엔트바이오,002630,13,1462,2,95,6.95,3232798,2169075,118583005,3232798,6.95,149.04,2.73,2.73,4806629915,2.77,2.77,4806629915 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,103,2,3,3.00,3208179,16819824,1497000000,3208179,3.00,19.07,0.21,0.21,327253964,0.21,0.21,327253964 +위더스제약,330350,15,10160,2,1860,22.41,2994266,4579109,13202139,2994266,22.41,65.39,22.68,22.68,28548531430,21.28,21.28,28548531430 +우리로,046970,16,1459,2,82,5.95,2920503,1015474,43824999,2920503,5.95,287.60,6.66,6.66,4390569110,6.87,6.87,4390569110 +KODEX 코스닥150레버리지,233740,17,6645,5,-55,-0.82,2825474,22445758,275800000,2825474,-0.82,12.59,1.02,1.02,18906562131,1.03,1.03,18906562131 +KODEX 코스닥150선물인버스,251340,18,4030,2,20,0.50,2701806,30234076,64400000,2701806,0.50,8.94,4.20,4.20,10846217546,4.18,4.18,10846217546 +케이바이오,038530,19,292,5,-11,-3.63,2571426,42869792,115714347,2571426,-3.63,6.00,2.22,2.22,793626847,2.35,2.35,793626847 +셀리드,299660,20,6170,5,-590,-8.73,2539312,12642255,21102977,2539312,-8.73,20.09,12.03,12.03,16445710015,12.63,12.63,16445710015 +두산에너빌리티,034020,21,40100,2,1850,4.84,2391205,10239052,640561146,2391205,4.84,23.35,0.37,0.37,95124676275,0.37,0.37,95124676275 +오리엔트정공,065500,22,8015,2,605,8.16,2347833,1712543,31742912,2347833,8.16,137.10,7.40,7.40,19059681625,7.49,7.49,19059681625 +넥스트아이,137940,23,650,2,29,4.67,2170643,9650391,85368992,2170643,4.67,22.49,2.54,2.54,1446538959,2.61,2.61,1446538959 +형지글로벌,308100,24,5780,2,940,19.42,2160176,1028959,10073629,2160176,19.42,209.94,21.44,21.44,12688823895,21.79,21.79,12688823895 +네오이뮨텍,950220,25,1790,2,174,10.77,2148050,2216811,98867465,2148050,10.77,96.90,2.17,2.17,3798612261,2.15,2.15,3798612261 +KODEX 2차전지산업레버리지,462330,26,649,5,-17,-2.55,2142775,30568880,242900000,2142775,-2.55,7.01,0.88,0.88,1405914421,0.89,0.89,1405914421 +웅진,016880,27,2085,2,258,14.12,1997244,891148,79927080,1997244,14.12,224.12,2.50,2.50,4026981497,2.42,2.42,4026981497 +한화솔루션,009830,28,30100,5,-3200,-9.61,1597313,10049870,171892536,1597313,-9.61,15.89,0.93,0.93,49189734200,0.95,0.95,49189734200 +사조동아원,008040,29,1164,5,-36,-3.00,1424998,31672508,141144600,1424998,-3.00,4.50,1.01,1.01,1672121853,1.02,1.02,1672121853 +아이씨티케이,456010,30,19600,2,1050,5.66,1395147,1602626,13420676,1395147,5.66,87.05,10.40,10.40,27662745305,10.52,10.52,27662745305 diff --git a/top30/20250523/top30-av-20250523-092000.csv b/top30/20250523/top30-av-20250523-092000.csv new file mode 100644 index 000000000000..2ae893a48620 --- /dev/null +++ b/top30/20250523/top30-av-20250523-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2375,2,275,13.10,33671258,7797371,164677432,33671258,13.10,431.83,20.45,20.45,80457572420,20.57,20.57,80457572420 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,20962408,113814792,646500000,20962408,-0.48,18.42,3.24,3.24,43465606977,3.23,3.23,43465606977 +메디콕스,054180,3,259,2,18,7.47,14819463,61159224,82878283,14819463,7.47,24.23,17.88,17.88,3829178900,17.84,17.84,3829178900 +진원생명과학,011000,4,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709 +형지I&C,011080,5,2060,2,418,25.46,9559962,3507376,31541686,9559962,25.46,272.57,30.31,30.31,19650820117,30.24,30.24,19650820117 +휴마시스,205470,6,1787,5,-112,-5.90,7643456,97669384,129375009,7643456,-5.90,7.83,5.91,5.91,13652971684,5.91,5.91,13652971684 +휴림로봇,090710,7,2110,2,125,6.30,7245015,2086220,110237793,7245015,6.30,347.28,6.57,6.57,15599070661,6.71,6.71,15599070661 +형지엘리트,093240,8,2290,2,290,14.50,5208550,861005,38390259,5208550,14.50,604.94,13.57,13.57,12220789173,13.90,13.90,12220789173 +인투셀,287840,9,33550,2,16550,97.35,5178130,0,14829094,5178130,97.35,0.00,34.92,34.92,181737029575,36.53,36.53,181737029575 +프롬바이오,377220,10,3160,5,-125,-3.81,5018544,59568104,28310000,5018544,-3.81,8.42,17.73,17.73,17030051025,19.04,19.04,17030051025 +그린생명과학,114450,11,3205,2,340,11.87,5017679,7225163,20000000,5017679,11.87,69.45,25.09,25.09,16170864891,25.23,25.23,16170864891 +랩지노믹스,084650,12,2895,5,-225,-7.21,4903589,83740136,74239990,4903589,-7.21,5.86,6.61,6.61,14198675749,6.61,6.61,14198675749 +KODEX 코스닥150레버리지,233740,13,6620,5,-80,-1.19,4546414,22445758,275800000,4546414,-1.19,20.26,1.65,1.65,30301866834,1.66,1.66,30301866834 +오리엔트바이오,002630,14,1448,2,81,5.93,4400300,2169075,118583005,4400300,5.93,202.87,3.71,3.71,6488348776,3.78,3.78,6488348776 +위더스제약,330350,15,9710,2,1410,16.99,4188165,4579109,13202139,4188165,16.99,91.46,31.72,31.72,40201686930,31.36,31.36,40201686930 +KODEX 코스닥150선물인버스,251340,16,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710 +KODEX 2차전지산업레버리지,462330,17,643,5,-23,-3.45,3911200,30568880,242900000,3911200,-3.45,12.79,1.61,1.61,2543003933,1.63,1.63,2543003933 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,102,2,2,2.00,3585334,16819824,1497000000,3585334,2.00,21.32,0.24,0.24,365723775,0.24,0.24,365723775 +셀리드,299660,19,6565,5,-195,-2.88,3522943,12642255,21102977,3522943,-2.88,27.87,16.69,16.69,22760991750,16.43,16.43,22760991750 +케이바이오,038530,20,288,5,-15,-4.95,3408678,42869792,115714347,3408678,-4.95,7.95,2.95,2.95,1033012494,3.10,3.10,1033012494 +두산에너빌리티,034020,21,39700,2,1450,3.79,3262366,10239052,640561146,3262366,3.79,31.86,0.51,0.51,129896808450,0.51,0.51,129896808450 +네오이뮨텍,950220,22,1700,2,84,5.20,3228513,2216811,98867465,3228513,5.20,145.64,3.27,3.27,5643615618,3.36,3.36,5643615618 +우리로,046970,23,1443,2,66,4.79,3185506,1015474,43824999,3185506,4.79,313.70,7.27,7.27,4772517388,7.55,7.55,4772517388 +오리엔트정공,065500,24,7930,2,520,7.02,3161034,1712543,31742912,3161034,7.02,184.58,9.96,9.96,25498334075,10.13,10.13,25498334075 +넥스트아이,137940,25,658,2,37,5.96,3128766,9650391,85368992,3128766,5.96,32.42,3.66,3.66,2081540063,3.71,3.71,2081540063 +형지글로벌,308100,26,5740,2,900,18.60,3075570,1028959,10073629,3075570,18.60,298.90,30.53,30.53,17894504485,30.95,30.95,17894504485 +한화솔루션,009830,27,29950,5,-3350,-10.06,2590861,10049870,171892536,2590861,-10.06,25.78,1.51,1.51,78972280725,1.53,1.53,78972280725 +웅진,016880,28,1995,2,168,9.20,2572048,891148,79927080,2572048,9.20,288.62,3.22,3.22,5183763542,3.25,3.25,5183763542 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,87,2,2,2.35,2423789,3323707,633000000,2423789,2.35,72.92,0.38,0.38,210869241,0.38,0.38,210869241 +KODEX 인버스,114800,30,4370,5,-5,-0.11,2419844,13450180,138500000,2419844,-0.11,17.99,1.75,1.75,10558463172,1.74,1.74,10558463172 diff --git a/top30/20250523/top30-av-20250523-093000.csv b/top30/20250523/top30-av-20250523-093000.csv new file mode 100644 index 000000000000..8b15d31a75f7 --- /dev/null +++ b/top30/20250523/top30-av-20250523-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2390,2,290,13.81,43398828,7797371,164677432,43398828,13.81,556.58,26.35,26.35,103963609182,26.41,26.41,103963609182 +KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,24862047,113814792,646500000,24862047,-0.96,21.84,3.85,3.85,51544472068,3.85,3.85,51544472068 +메디콕스,054180,3,267,2,26,10.79,21117669,61159224,82878283,21117669,10.79,34.53,25.48,25.48,5480489951,24.77,24.77,5480489951 +진원생명과학,011000,4,4050,2,685,20.36,21031807,16521974,84917083,21031807,20.36,127.30,24.77,24.77,79691436132,23.17,23.17,79691436132 +휴마시스,205470,5,1844,5,-55,-2.90,11230813,97669384,129375009,11230813,-2.90,11.50,8.68,8.68,20220038712,8.48,8.48,20220038712 +형지I&C,011080,6,1986,2,344,20.95,11137867,3507376,31541686,11137867,20.95,317.56,35.31,35.31,22814162181,36.42,36.42,22814162181 +휴림로봇,090710,7,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052 +랩지노믹스,084650,8,2965,5,-155,-4.97,6754993,83740136,74239990,6754993,-4.97,8.07,9.10,9.10,19665253322,8.93,8.93,19665253322 +셀리드,299660,9,6760,3,0,0.00,6048702,12642255,21102977,6048702,0.00,47.85,28.66,28.66,40223189665,28.20,28.20,40223189665 +인투셀,287840,10,34400,2,17400,102.35,5870844,0,14829094,5870844,102.35,0.00,39.59,39.59,205270943900,40.24,40.24,205270943900 +그린생명과학,114450,11,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585 +형지엘리트,093240,12,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068 +프롬바이오,377220,13,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912 +KODEX 코스닥150레버리지,233740,14,6640,5,-60,-0.90,5533866,22445758,275800000,5533866,-0.90,24.65,2.01,2.01,36840383473,2.01,2.01,36840383473 +넥스트아이,137940,15,707,2,86,13.85,5442763,9650391,85368992,5442763,13.85,56.40,6.38,6.38,3668745375,6.08,6.08,3668745375 +오리엔트바이오,002630,16,1416,2,49,3.58,5115989,2169075,118583005,5115989,3.58,235.86,4.31,4.31,7506625061,4.47,4.47,7506625061 +KODEX 코스닥150선물인버스,251340,17,4030,2,20,0.50,5036724,30234076,64400000,5036724,0.50,16.66,7.82,7.82,20269272721,7.81,7.81,20269272721 +KODEX 2차전지산업레버리지,462330,18,641,5,-25,-3.75,5035342,30568880,242900000,5035342,-3.75,16.47,2.07,2.07,3261558784,2.09,2.09,3261558784 +위더스제약,330350,19,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,102,2,2,2.00,4074362,16819824,1497000000,4074362,2.00,24.22,0.27,0.27,415606202,0.27,0.27,415606202 +케이바이오,038530,21,289,5,-14,-4.62,3987103,42869792,115714347,3987103,-4.62,9.30,3.45,3.45,1200943846,3.59,3.59,1200943846 +두산에너빌리티,034020,22,39300,2,1050,2.75,3950490,10239052,640561146,3950490,2.75,38.58,0.62,0.62,157099317700,0.62,0.62,157099317700 +웅진,016880,23,2040,2,213,11.66,3541715,891148,79927080,3541715,11.66,397.43,4.43,4.43,7172085890,4.40,4.40,7172085890 +오리엔트정공,065500,24,7700,2,290,3.91,3495098,1712543,31742912,3495098,3.91,204.09,11.01,11.01,28093430910,11.49,11.49,28093430910 +네오이뮨텍,950220,25,1675,2,59,3.65,3463724,2216811,98867465,3463724,3.65,156.25,3.50,3.50,6036078211,3.64,3.64,6036078211 +형지글로벌,308100,26,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945 +우리로,046970,27,1441,2,64,4.65,3401563,1015474,43824999,3401563,4.65,334.97,7.76,7.76,5085100705,8.05,8.05,5085100705 +KODEX 인버스,114800,28,4365,5,-10,-0.23,3067567,13450180,138500000,3067567,-0.23,22.81,2.21,2.21,13382967096,2.21,2.21,13382967096 +한화솔루션,009830,29,30350,5,-2950,-8.86,3018406,10049870,171892536,3018406,-8.86,30.03,1.76,1.76,91890691800,1.76,1.76,91890691800 +KODEX 레버리지,122630,30,16200,2,120,0.75,2607008,12808964,135550000,2607008,0.75,20.35,1.92,1.92,42196526738,1.92,1.92,42196526738 diff --git a/top30/20250523/top30-av-20250523-094001.csv b/top30/20250523/top30-av-20250523-094001.csv new file mode 100644 index 000000000000..fb3254ba7924 --- /dev/null +++ b/top30/20250523/top30-av-20250523-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2425,2,325,15.48,48689170,7797371,164677432,48689170,15.48,624.43,29.57,29.57,116644776305,29.21,29.21,116644776305 +KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,28192724,113814792,646500000,28192724,-0.72,24.77,4.36,4.36,58438743592,4.36,4.36,58438743592 +메디콕스,054180,3,256,2,15,6.22,26115309,61159224,82878283,26115309,6.22,42.70,31.51,31.51,6800424835,32.05,32.05,6800424835 +진원생명과학,011000,4,3985,2,620,18.42,24015931,16521974,84917083,24015931,18.42,145.36,28.28,28.28,91526825253,27.05,27.05,91526825253 +휴마시스,205470,5,1791,5,-108,-5.69,12860482,97669384,129375009,12860482,-5.69,13.17,9.94,9.94,23155633152,9.99,9.99,23155633152 +형지I&C,011080,6,1971,2,329,20.04,12004835,3507376,31541686,12004835,20.04,342.27,38.06,38.06,24537740215,39.47,39.47,24537740215 +휴림로봇,090710,7,2090,2,105,5.29,9368919,2086220,110237793,9368919,5.29,449.09,8.50,8.50,20029722550,8.69,8.69,20029722550 +넥스트아이,137940,8,686,2,65,10.47,9018274,9650391,85368992,9018274,10.47,93.45,10.56,10.56,6179335576,10.55,10.55,6179335576 +랩지노믹스,084650,9,2910,5,-210,-6.73,7446019,83740136,74239990,7446019,-6.73,8.89,10.03,10.03,21679752687,10.04,10.04,21679752687 +셀리드,299660,10,6630,5,-130,-1.92,6874451,12642255,21102977,6874451,-1.92,54.38,32.58,32.58,45683170030,32.65,32.65,45683170030 +그린생명과학,114450,11,2990,2,125,4.36,6523996,7225163,20000000,6523996,4.36,90.30,32.62,32.62,20810120420,34.80,34.80,20810120420 +KODEX 코스닥150레버리지,233740,12,6645,5,-55,-0.82,6343095,22445758,275800000,6343095,-0.82,28.26,2.30,2.30,42219113914,2.30,2.30,42219113914 +인투셀,287840,13,33850,2,16850,99.12,6330066,0,14829094,6330066,99.12,0.00,42.69,42.69,220974254400,44.02,44.02,220974254400 +KODEX 2차전지산업레버리지,462330,14,635,5,-31,-4.65,6264314,30568880,242900000,6264314,-4.65,20.49,2.58,2.58,4044093820,2.62,2.62,4044093820 +형지엘리트,093240,15,2175,2,175,8.75,6131763,861005,38390259,6131763,8.75,712.16,15.97,15.97,14258067103,17.08,17.08,14258067103 +프롬바이오,377220,16,3150,5,-135,-4.11,5964296,59568104,28310000,5964296,-4.11,10.01,21.07,21.07,20052821847,22.49,22.49,20052821847 +KODEX 코스닥150선물인버스,251340,17,4030,2,20,0.50,5513674,30234076,64400000,5513674,0.50,18.24,8.56,8.56,22190048766,8.55,8.55,22190048766 +오리엔트바이오,002630,18,1417,2,50,3.66,5367784,2169075,118583005,5367784,3.66,247.47,4.53,4.53,7863529422,4.68,4.68,7863529422 +위더스제약,330350,19,9200,2,900,10.84,5027510,4579109,13202139,5027510,10.84,109.79,38.08,38.08,48241530800,39.72,39.72,48241530800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,103,2,3,3.00,4689610,16819824,1497000000,4689610,3.00,27.88,0.31,0.31,478362627,0.31,0.31,478362627 +사조동아원,008040,21,1186,5,-14,-1.17,4502816,31672508,141144600,4502816,-1.17,14.22,3.19,3.19,5332266638,3.19,3.19,5332266638 +두산에너빌리티,034020,22,39600,2,1350,3.53,4408436,10239052,640561146,4408436,3.53,43.06,0.69,0.69,175205652675,0.69,0.69,175205652675 +케이바이오,038530,23,290,5,-13,-4.29,4240785,42869792,115714347,4240785,-4.29,9.89,3.66,3.66,1273933626,3.80,3.80,1273933626 +웅진,016880,24,2055,2,228,12.48,3878297,891148,79927080,3878297,12.48,435.20,4.85,4.85,7855743324,4.78,4.78,7855743324 +KODEX 인버스,114800,25,4360,5,-15,-0.34,3839142,13450180,138500000,3839142,-0.34,28.54,2.77,2.77,16745227663,2.77,2.77,16745227663 +오리엔트정공,065500,26,7690,2,280,3.78,3621218,1712543,31742912,3621218,3.78,211.45,11.41,11.41,29066697435,11.91,11.91,29066697435 +네오이뮨텍,950220,27,1641,2,25,1.55,3607963,2216811,98867465,3607963,1.55,162.75,3.65,3.65,6274803669,3.87,3.87,6274803669 +형지글로벌,308100,28,5550,2,710,14.67,3592013,1028959,10073629,3592013,14.67,349.09,35.66,35.66,20776222670,37.16,37.16,20776222670 +로킷헬스케어,376900,29,21850,2,2010,10.13,3590007,5352882,9669449,3590007,10.13,67.07,37.13,37.13,76245116830,36.09,36.09,76245116830 +우리로,046970,30,1431,2,54,3.92,3484758,1015474,43824999,3484758,3.92,343.17,7.95,7.95,5204551651,8.30,8.30,5204551651 diff --git a/top30/20250523/top30-av-20250523-095001.csv b/top30/20250523/top30-av-20250523-095001.csv new file mode 100644 index 000000000000..c0c07a98c482 --- /dev/null +++ b/top30/20250523/top30-av-20250523-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2445,2,345,16.43,55304235,7797371,164677432,55304235,16.43,709.27,33.58,33.58,132740574810,32.97,32.97,132740574810 +KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,30294393,113814792,646500000,30294393,-0.96,26.62,4.69,4.69,62789644367,4.69,4.69,62789644367 +메디콕스,054180,3,260,2,19,7.88,28053990,61159224,82878283,28053990,7.88,45.87,33.85,33.85,7302005891,33.89,33.89,7302005891 +진원생명과학,011000,4,3930,2,565,16.79,25646339,16521974,84917083,25646339,16.79,155.23,30.20,30.20,98048783240,29.38,29.38,98048783240 +휴마시스,205470,5,1791,5,-108,-5.69,13422526,97669384,129375009,13422526,-5.69,13.74,10.37,10.37,24164197881,10.43,10.43,24164197881 +형지I&C,011080,6,1994,2,352,21.44,12640931,3507376,31541686,12640931,21.44,360.41,40.08,40.08,25799220930,41.02,41.02,25799220930 +넥스트아이,137940,7,708,2,87,14.01,11306075,9650391,85368992,11306075,14.01,117.16,13.24,13.24,7783806779,12.88,12.88,7783806779 +휴림로봇,090710,8,2080,2,95,4.79,9793353,2086220,110237793,9793353,4.79,469.43,8.88,8.88,20921178126,9.12,9.12,20921178126 +랩지노믹스,084650,9,2890,5,-230,-7.37,7837432,83740136,74239990,7837432,-7.37,9.36,10.56,10.56,22816678615,10.63,10.63,22816678615 +KODEX 코스닥150레버리지,233740,10,6685,5,-15,-0.22,7587745,22445758,275800000,7587745,-0.22,33.80,2.75,2.75,50522789711,2.74,2.74,50522789711 +셀리드,299660,11,6580,5,-180,-2.66,7329269,12642255,21102977,7329269,-2.66,57.97,34.73,34.73,48702026255,35.07,35.07,48702026255 +KODEX 2차전지산업레버리지,462330,12,636,5,-30,-4.50,7178976,30568880,242900000,7178976,-4.50,23.48,2.96,2.96,4626447659,2.99,2.99,4626447659 +그린생명과학,114450,13,3000,2,135,4.71,7132303,7225163,20000000,7132303,4.71,98.71,35.66,35.66,22667512006,37.78,37.78,22667512006 +웅진,016880,14,1991,2,164,8.98,7005041,891148,79927080,7005041,8.98,786.07,8.76,8.76,14349793708,9.02,9.02,14349793708 +인투셀,287840,15,33000,2,16000,94.12,6878369,0,14829094,6878369,94.12,0.00,46.38,46.38,239283253525,48.90,48.90,239283253525 +KODEX 코스닥150선물인버스,251340,16,4020,2,10,0.25,6406152,30234076,64400000,6406152,0.25,21.19,9.95,9.95,25776728723,9.96,9.96,25776728723 +형지엘리트,093240,17,2192,2,192,9.60,6304768,861005,38390259,6304768,9.60,732.26,16.42,16.42,14634208502,17.39,17.39,14634208502 +프롬바이오,377220,18,3210,5,-75,-2.28,6151369,59568104,28310000,6151369,-2.28,10.33,21.73,21.73,20646126544,22.72,22.72,20646126544 +오리엔트바이오,002630,19,1417,2,50,3.66,5588166,2169075,118583005,5588166,3.66,257.63,4.71,4.71,8175115077,4.87,4.87,8175115077 +위더스제약,330350,20,9130,2,830,10.00,5325435,4579109,13202139,5325435,10.00,116.30,40.34,40.34,50972692400,42.29,42.29,50972692400 +사조동아원,008040,21,1200,3,0,0.00,4777527,31672508,141144600,4777527,0.00,15.08,3.38,3.38,5660402409,3.34,3.34,5660402409 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,102,2,2,2.00,4757881,16819824,1497000000,4757881,2.00,28.29,0.32,0.32,485339119,0.32,0.32,485339119 +두산에너빌리티,034020,23,39650,2,1400,3.66,4665914,10239052,640561146,4665914,3.66,45.57,0.73,0.73,185427541150,0.73,0.73,185427541150 +로킷헬스케어,376900,24,20650,2,810,4.08,4563080,5352882,9669449,4563080,4.08,85.25,47.19,47.19,96911918755,48.54,48.54,96911918755 +케이바이오,038530,25,288,5,-15,-4.95,4487370,42869792,115714347,4487370,-4.95,10.47,3.88,3.88,1345295538,4.04,4.04,1345295538 +KODEX 인버스,114800,26,4360,5,-15,-0.34,4057756,13450180,138500000,4057756,-0.34,30.17,2.93,2.93,17698430377,2.93,2.93,17698430377 +KD,044180,27,763,2,82,12.04,3784233,203506,26717799,3784233,12.04,1859.52,14.16,14.16,3111358163,15.26,15.26,3111358163 +오리엔트정공,065500,28,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235 +네오이뮨텍,950220,29,1632,2,16,0.99,3742094,2216811,98867465,3742094,0.99,168.81,3.78,3.78,6494937386,4.03,4.03,6494937386 +형지글로벌,308100,30,5590,2,750,15.50,3711042,1028959,10073629,3711042,15.50,360.66,36.84,36.84,21440217205,38.07,38.07,21440217205 diff --git a/top30/20250523/top30-av-20250523-100000.csv b/top30/20250523/top30-av-20250523-100000.csv new file mode 100644 index 000000000000..a45867602bc4 --- /dev/null +++ b/top30/20250523/top30-av-20250523-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2415,2,315,15.00,58349525,7797371,164677432,58349525,15.00,748.32,35.43,35.43,140139889326,35.24,35.24,140139889326 +메디콕스,054180,2,283,2,42,17.43,36032998,61159224,82878283,36032998,17.43,58.92,43.48,43.48,9497430475,40.49,40.49,9497430475 +KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,32940099,113814792,646500000,32940099,-1.10,28.94,5.10,5.10,68266188632,5.11,5.11,68266188632 +진원생명과학,011000,4,3900,2,535,15.90,27072549,16521974,84917083,27072549,15.90,163.86,31.88,31.88,103577948405,31.28,31.28,103577948405 +넥스트아이,137940,5,720,2,99,15.94,15180752,9650391,85368992,15180752,15.94,157.31,17.78,17.78,10589333330,17.23,17.23,10589333330 +형지I&C,011080,6,2010,2,368,22.41,13983991,3507376,31541686,13983991,22.41,398.70,44.33,44.33,28536374945,45.01,45.01,28536374945 +휴마시스,205470,7,1773,5,-126,-6.64,13893811,97669384,129375009,13893811,-6.64,14.23,10.74,10.74,25002196618,10.90,10.90,25002196618 +휴림로봇,090710,8,2070,2,85,4.28,9906079,2086220,110237793,9906079,4.28,474.83,8.99,8.99,21155687130,9.27,9.27,21155687130 +랩지노믹스,084650,9,2900,5,-220,-7.05,8324023,83740136,74239990,8324023,-7.05,9.94,11.21,11.21,24215827358,11.25,11.25,24215827358 +KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,8267287,22445758,275800000,8267287,-0.75,36.83,3.00,3.00,55039044613,3.00,3.00,55039044613 +KODEX 2차전지산업레버리지,462330,11,632,5,-34,-5.11,8050339,30568880,242900000,8050339,-5.11,26.34,3.31,3.31,5177650820,3.37,3.37,5177650820 +셀리드,299660,12,6550,5,-210,-3.11,7572639,12642255,21102977,7572639,-3.11,59.90,35.88,35.88,50295147895,36.39,36.39,50295147895 +그린생명과학,114450,13,2940,2,75,2.62,7485765,7225163,20000000,7485765,2.62,103.61,37.43,37.43,23711020081,40.32,40.32,23711020081 +웅진,016880,14,2005,2,178,9.74,7402261,891148,79927080,7402261,9.74,830.64,9.26,9.26,15144939670,9.45,9.45,15144939670 +인투셀,287840,15,33200,2,16200,95.29,7224997,0,14829094,7224997,95.29,0.00,48.72,48.72,250854105725,50.95,50.95,250854105725 +KODEX 코스닥150선물인버스,251340,16,4030,2,20,0.50,7180813,30234076,64400000,7180813,0.50,23.75,11.15,11.15,28896218000,11.13,11.13,28896218000 +형지엘리트,093240,17,2205,2,205,10.25,6936605,861005,38390259,6936605,10.25,805.64,18.07,18.07,16054261517,18.97,18.97,16054261517 +프롬바이오,377220,18,3180,5,-105,-3.20,6331358,59568104,28310000,6331358,-3.20,10.63,22.36,22.36,21217230829,23.57,23.57,21217230829 +오리엔트바이오,002630,19,1416,2,49,3.58,5858961,2169075,118583005,5858961,3.58,270.11,4.94,4.94,8562096023,5.10,5.10,8562096023 +위더스제약,330350,20,9450,2,1150,13.86,5638577,4579109,13202139,5638577,13.86,123.14,42.71,42.71,53892706445,43.20,43.20,53892706445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,102,2,2,2.00,5015060,16819824,1497000000,5015060,2.00,29.82,0.34,0.34,511571475,0.34,0.34,511571475 +두산에너빌리티,034020,22,39750,2,1500,3.92,4972810,10239052,640561146,4972810,3.92,48.57,0.78,0.78,197639147300,0.78,0.78,197639147300 +사조동아원,008040,23,1188,5,-12,-1.00,4951360,31672508,141144600,4951360,-1.00,15.63,3.51,3.51,5867401824,3.50,3.50,5867401824 +로킷헬스케어,376900,24,20750,2,910,4.59,4908265,5352882,9669449,4908265,4.59,91.69,50.76,50.76,104057683680,51.86,51.86,104057683680 +케이바이오,038530,25,289,5,-14,-4.62,4702410,42869792,115714347,4702410,-4.62,10.97,4.06,4.06,1406919712,4.21,4.21,1406919712 +KODEX 인버스,114800,26,4360,5,-15,-0.34,4358412,13450180,138500000,4358412,-0.34,32.40,3.15,3.15,19009300954,3.15,3.15,19009300954 +KD,044180,27,756,2,75,11.01,4339313,203506,26717799,4339313,11.01,2132.28,16.24,16.24,3539789515,17.52,17.52,3539789515 +형지글로벌,308100,28,5630,2,790,16.32,4154070,1028959,10073629,4154070,16.32,403.72,41.24,41.24,23968179865,42.26,42.26,23968179865 +네오이뮨텍,950220,29,1658,2,42,2.60,3987370,2216811,98867465,3987370,2.60,179.87,4.03,4.03,6900528882,4.21,4.21,6900528882 +오리엔트정공,065500,30,7700,2,290,3.91,3936520,1712543,31742912,3936520,3.91,229.86,12.40,12.40,31504775355,12.89,12.89,31504775355 diff --git a/top30/20250523/top30-av-20250523-101000.csv b/top30/20250523/top30-av-20250523-101000.csv new file mode 100644 index 000000000000..8db511f928bc --- /dev/null +++ b/top30/20250523/top30-av-20250523-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2410,2,310,14.76,61093727,7797371,164677432,61093727,14.76,783.52,37.10,37.10,146745346208,36.98,36.98,146745346208 +메디콕스,054180,2,272,2,31,12.86,42775616,61159224,82878283,42775616,12.86,69.94,51.61,51.61,11368893941,50.43,50.43,11368893941 +KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,36487338,113814792,646500000,36487338,-0.72,32.06,5.64,5.64,75625773822,5.64,5.64,75625773822 +진원생명과학,011000,4,3835,2,470,13.97,28141446,16521974,84917083,28141446,13.97,170.33,33.14,33.14,107726455679,33.08,33.08,107726455679 +넥스트아이,137940,5,686,2,65,10.47,17948161,9650391,85368992,17948161,10.47,185.98,21.02,21.02,12531062105,21.40,21.40,12531062105 +형지I&C,011080,6,2030,2,388,23.63,15474984,3507376,31541686,15474984,23.63,441.21,49.06,49.06,31605436688,49.36,49.36,31605436688 +휴마시스,205470,7,1765,5,-134,-7.06,14357949,97669384,129375009,14357949,-7.06,14.70,11.10,11.10,25822404623,11.31,11.31,25822404623 +휴림로봇,090710,8,2085,2,100,5.04,10004177,2086220,110237793,10004177,5.04,479.54,9.08,9.08,21359701000,9.29,9.29,21359701000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,102,2,2,2.00,9060289,16819824,1497000000,9060289,2.00,53.87,0.61,0.61,924184833,0.61,0.61,924184833 +랩지노믹스,084650,10,2860,5,-260,-8.33,8703434,83740136,74239990,8703434,-8.33,10.39,11.72,11.72,25308566344,11.92,11.92,25308566344 +KODEX 코스닥150레버리지,233740,11,6655,5,-45,-0.67,8615627,22445758,275800000,8615627,-0.67,38.38,3.12,3.12,57352043953,3.12,3.12,57352043953 +KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,8501809,30568880,242900000,8501809,-4.95,27.81,3.50,3.50,5463586484,3.55,3.55,5463586484 +KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,8033925,30234076,64400000,8033925,0.37,26.57,12.48,12.48,32332507932,12.47,12.47,32332507932 +셀리드,299660,14,6390,5,-370,-5.47,7969258,12642255,21102977,7969258,-5.47,63.04,37.76,37.76,52846971310,39.19,39.19,52846971310 +그린생명과학,114450,15,3050,2,185,6.46,7700425,7225163,20000000,7700425,6.46,106.58,38.50,38.50,24353000934,39.92,39.92,24353000934 +웅진,016880,16,2025,2,198,10.84,7608874,891148,79927080,7608874,10.84,853.83,9.52,9.52,15561186965,9.61,9.61,15561186965 +형지엘리트,093240,17,2225,2,225,11.25,7555833,861005,38390259,7555833,11.25,877.56,19.68,19.68,17454561722,20.43,20.43,17454561722 +인투셀,287840,18,33250,2,16250,95.59,7419930,0,14829094,7419930,95.59,0.00,50.04,50.04,257342297450,52.19,52.19,257342297450 +프롬바이오,377220,19,3150,5,-135,-4.11,6547804,59568104,28310000,6547804,-4.11,10.99,23.13,23.13,21900346758,24.56,24.56,21900346758 +씨씨에스,066790,20,1821,2,72,4.12,6161203,10515242,65152039,6161203,4.12,58.59,9.46,9.46,10921046186,9.21,9.21,10921046186 +오리엔트바이오,002630,21,1426,2,59,4.32,6101567,2169075,118583005,6101567,4.32,281.30,5.15,5.15,8908210031,5.27,5.27,8908210031 +위더스제약,330350,22,9180,2,880,10.60,5832381,4579109,13202139,5832381,10.60,127.37,44.18,44.18,55685534595,45.95,45.95,55685534595 +나인테크,267320,23,3120,2,200,6.85,5661470,1786082,49917231,5661470,6.85,316.98,11.34,11.34,17939176668,11.52,11.52,17939176668 +사조동아원,008040,24,1204,2,4,0.33,5222703,31672508,141144600,5222703,0.33,16.49,3.70,3.70,6192559172,3.64,3.64,6192559172 +두산에너빌리티,034020,25,39600,2,1350,3.53,5202720,10239052,640561146,5202720,3.53,50.81,0.81,0.81,206751246100,0.82,0.82,206751246100 +로킷헬스케어,376900,26,20850,2,1010,5.09,5061173,5352882,9669449,5061173,5.09,94.55,52.34,52.34,107245642755,53.20,53.20,107245642755 +KD,044180,27,740,2,59,8.66,4956851,203506,26717799,4956851,8.66,2435.73,18.55,18.55,4001040605,20.24,20.24,4001040605 +케이바이오,038530,28,286,5,-17,-5.61,4890937,42869792,115714347,4890937,-5.61,11.41,4.23,4.23,1460794827,4.41,4.41,1460794827 +형지글로벌,308100,29,5730,2,890,18.39,4667607,1028959,10073629,4667607,18.39,453.62,46.33,46.33,26937408340,46.67,46.67,26937408340 +KODEX 인버스,114800,30,4362,5,-13,-0.30,4507655,13450180,138500000,4507655,-0.30,33.51,3.25,3.25,19660633578,3.25,3.25,19660633578 diff --git a/top30/20250523/top30-av-20250523-102000.csv b/top30/20250523/top30-av-20250523-102000.csv new file mode 100644 index 000000000000..2f51f4807401 --- /dev/null +++ b/top30/20250523/top30-av-20250523-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2460,2,360,17.14,76103215,7797371,164677432,76103215,17.14,976.01,46.21,46.21,183912570780,45.40,45.40,183912570780 +메디콕스,054180,2,271,2,30,12.45,45399368,61159224,82878283,45399368,12.45,74.23,54.78,54.78,12071365855,53.75,53.75,12071365855 +KODEX 200선물인버스2X,252670,3,2077,5,-13,-0.62,39192966,113814792,646500000,39192966,-0.62,34.44,6.06,6.06,81231367118,6.05,6.05,81231367118 +진원생명과학,011000,4,3840,2,475,14.12,29174456,16521974,84917083,29174456,14.12,176.58,34.36,34.36,111650009859,34.24,34.24,111650009859 +넥스트아이,137940,5,692,2,71,11.43,18666182,9650391,85368992,18666182,11.43,193.42,21.87,21.87,13028240609,22.05,22.05,13028240609 +형지I&C,011080,6,2005,2,363,22.11,16328483,3507376,31541686,16328483,22.11,465.55,51.77,51.77,33312811153,52.68,52.68,33312811153 +휴마시스,205470,7,1758,5,-141,-7.42,14690525,97669384,129375009,14690525,-7.42,15.04,11.35,11.35,26406470874,11.61,11.61,26406470874 +휴림로봇,090710,8,2070,2,85,4.28,10162082,2086220,110237793,10162082,4.28,487.10,9.22,9.22,21686695280,9.50,9.50,21686695280 +KODEX 2차전지산업레버리지,462330,9,635,5,-31,-4.65,9419408,30568880,242900000,9419408,-4.65,30.81,3.88,3.88,6046790456,3.92,3.92,6046790456 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,101,2,1,1.00,9082450,16819824,1497000000,9082450,1.00,54.00,0.61,0.61,926423095,0.61,0.61,926423095 +랩지노믹스,084650,11,2865,5,-255,-8.17,9017582,83740136,74239990,9017582,-8.17,10.77,12.15,12.15,26205807005,12.32,12.32,26205807005 +KODEX 코스닥150레버리지,233740,12,6670,5,-30,-0.45,8954831,22445758,275800000,8954831,-0.45,39.90,3.25,3.25,59613507228,3.24,3.24,59613507228 +KODEX 코스닥150선물인버스,251340,13,4020,2,10,0.25,8399696,30234076,64400000,8399696,0.25,27.78,13.04,13.04,33803109416,13.06,13.06,33803109416 +셀리드,299660,14,6400,5,-360,-5.33,8184744,12642255,21102977,8184744,-5.33,64.74,38.78,38.78,54220043385,40.15,40.15,54220043385 +그린생명과학,114450,15,2955,2,90,3.14,7933713,7225163,20000000,7933713,3.14,109.81,39.67,39.67,25049867976,42.39,42.39,25049867976 +인투셀,287840,16,32100,2,15100,88.82,7895167,0,14829094,7895167,88.82,0.00,53.24,53.24,272815642625,57.31,57.31,272815642625 +형지엘리트,093240,17,2190,2,190,9.50,7870515,861005,38390259,7870515,9.50,914.11,20.50,20.50,18144318930,21.58,21.58,18144318930 +웅진,016880,18,1999,2,172,9.41,7756585,891148,79927080,7756585,9.41,870.40,9.70,9.70,15855873953,9.92,9.92,15855873953 +사조동아원,008040,19,1235,2,35,2.92,7026899,31672508,141144600,7026899,2.92,22.19,4.98,4.98,8400868524,4.82,4.82,8400868524 +씨씨에스,066790,20,1798,2,49,2.80,6930559,10515242,65152039,6930559,2.80,65.91,10.64,10.64,12313187193,10.51,10.51,12313187193 +프롬바이오,377220,21,3110,5,-175,-5.33,6748638,59568104,28310000,6748638,-5.33,11.33,23.84,23.84,22528039820,25.59,25.59,22528039820 +오리엔트바이오,002630,22,1423,2,56,4.10,6211842,2169075,118583005,6211842,4.10,286.38,5.24,5.24,9065065785,5.37,5.37,9065065785 +위더스제약,330350,23,8970,2,670,8.07,6025840,4579109,13202139,6025840,8.07,131.59,45.64,45.64,57430000960,48.50,48.50,57430000960 +나인테크,267320,24,3125,2,205,7.02,5999021,1786082,49917231,5999021,7.02,335.88,12.02,12.02,18990875535,12.17,12.17,18990875535 +두산에너빌리티,034020,25,39600,2,1350,3.53,5355378,10239052,640561146,5355378,3.53,52.30,0.84,0.84,212800955600,0.84,0.84,212800955600 +KD,044180,26,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976 +로킷헬스케어,376900,27,20650,2,810,4.08,5190501,5352882,9669449,5190501,4.08,96.97,53.68,53.68,109917095805,55.05,55.05,109917095805 +케이바이오,038530,28,284,5,-19,-6.27,5188188,42869792,115714347,5188188,-6.27,12.10,4.48,4.48,1545260967,4.70,4.70,1545260967 +형지글로벌,308100,29,5650,2,810,16.74,4865601,1028959,10073629,4865601,16.74,472.87,48.30,48.30,28055044830,49.29,49.29,28055044830 +KODEX 인버스,114800,30,4365,5,-10,-0.23,4738898,13450180,138500000,4738898,-0.23,35.23,3.42,3.42,20669411074,3.42,3.42,20669411074 diff --git a/top30/20250523/top30-av-20250523-103000.csv b/top30/20250523/top30-av-20250523-103000.csv new file mode 100644 index 000000000000..8e983ab210fd --- /dev/null +++ b/top30/20250523/top30-av-20250523-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2460,2,360,17.14,81394715,7797371,164677432,81394715,17.14,1043.87,49.43,49.43,196910673716,48.61,48.61,196910673716 +메디콕스,054180,2,264,2,23,9.54,47258791,61159224,82878283,47258791,9.54,77.27,57.02,57.02,12565596715,57.43,57.43,12565596715 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,42601740,113814792,646500000,42601740,-0.96,37.43,6.59,6.59,88297277379,6.60,6.60,88297277379 +진원생명과학,011000,4,3870,2,505,15.01,29897143,16521974,84917083,29897143,15.01,180.95,35.21,35.21,114440260312,34.82,34.82,114440260312 +넥스트아이,137940,5,694,2,73,11.76,19151408,9650391,85368992,19151408,11.76,198.45,22.43,22.43,13364683376,22.56,22.56,13364683376 +형지I&C,011080,6,2000,2,358,21.80,16715961,3507376,31541686,16715961,21.80,476.59,53.00,53.00,34091358040,54.04,54.04,34091358040 +휴마시스,205470,7,1783,5,-116,-6.11,14902452,97669384,129375009,14902452,-6.11,15.26,11.52,11.52,26781370221,11.61,11.61,26781370221 +휴림로봇,090710,8,2090,2,105,5.29,10353355,2086220,110237793,10353355,5.29,496.27,9.39,9.39,22084120903,9.59,9.59,22084120903 +KODEX 2차전지산업레버리지,462330,9,637,5,-29,-4.35,10093944,30568880,242900000,10093944,-4.35,33.02,4.16,4.16,6474728320,4.18,4.18,6474728320 +KODEX 코스닥150레버리지,233740,10,6715,2,15,0.22,9934247,22445758,275800000,9934247,0.22,44.26,3.60,3.60,66166605891,3.57,3.57,66166605891 +KODEX 코스닥150선물인버스,251340,11,4005,5,-5,-0.12,9157775,30234076,64400000,9157775,-0.12,30.29,14.22,14.22,36846347537,14.29,14.29,36846347537 +랩지노믹스,084650,12,2880,5,-240,-7.69,9157296,83740136,74239990,9157296,-7.69,10.94,12.33,12.33,26606850037,12.44,12.44,26606850037 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,9086753,16819824,1497000000,9086753,2.00,54.02,0.61,0.61,926858701,0.61,0.61,926858701 +인투셀,287840,14,31750,2,14750,86.76,8363231,0,14829094,8363231,86.76,0.00,56.40,56.40,287722943225,61.11,61.11,287722943225 +셀리드,299660,15,6350,5,-410,-6.07,8347817,12642255,21102977,8347817,-6.07,66.03,39.56,39.56,55253883835,41.23,41.23,55253883835 +웅진,016880,16,2060,2,233,12.75,8123273,891148,79927080,8123273,12.75,911.55,10.16,10.16,16607467314,10.09,10.09,16607467314 +형지엘리트,093240,17,2195,2,195,9.75,8111618,861005,38390259,8111618,9.75,942.11,21.13,21.13,18674773538,22.16,22.16,18674773538 +그린생명과학,114450,18,2990,2,125,4.36,8068924,7225163,20000000,8068924,4.36,111.68,40.34,40.34,25451709806,42.56,42.56,25451709806 +사조동아원,008040,19,1237,2,37,3.08,7721204,31672508,141144600,7721204,3.08,24.38,5.47,5.47,9254350273,5.30,5.30,9254350273 +씨씨에스,066790,20,1764,2,15,0.86,7318815,10515242,65152039,7318815,0.86,69.60,11.23,11.23,13005565247,11.32,11.32,13005565247 +프롬바이오,377220,21,3125,5,-160,-4.87,6814842,59568104,28310000,6814842,-4.87,11.44,24.07,24.07,22735266675,25.70,25.70,22735266675 +오리엔트바이오,002630,22,1421,2,54,3.95,6268203,2169075,118583005,6268203,3.95,288.98,5.29,5.29,9145253284,5.43,5.43,9145253284 +나인테크,267320,23,3095,2,175,5.99,6205031,1786082,49917231,6205031,5.99,347.41,12.43,12.43,19628888979,12.71,12.71,19628888979 +위더스제약,330350,24,9030,2,730,8.80,6128422,4579109,13202139,6128422,8.80,133.83,46.42,46.42,58349253625,48.94,48.94,58349253625 +두산에너빌리티,034020,25,39600,2,1350,3.53,5614198,10239052,640561146,5614198,3.53,54.83,0.88,0.88,223037545100,0.88,0.88,223037545100 +동양철관,008970,26,1357,2,41,3.12,5362155,4670186,159323019,5362155,3.12,114.82,3.37,3.37,7195396964,3.33,3.33,7195396964 +케이바이오,038530,27,286,5,-17,-5.61,5342607,42869792,115714347,5342607,-5.61,12.46,4.62,4.62,1589136088,4.80,4.80,1589136088 +로킷헬스케어,376900,28,20600,2,760,3.83,5309334,5352882,9669449,5309334,3.83,99.19,54.91,54.91,112352331930,56.40,56.40,112352331930 +KD,044180,29,727,2,46,6.75,5284540,203506,26717799,5284540,6.75,2596.75,19.78,19.78,4240647243,21.83,21.83,4240647243 +KODEX 레버리지,122630,30,16215,2,135,0.84,5077281,12808964,135550000,5077281,0.84,39.64,3.75,3.75,82209277924,3.74,3.74,82209277924 diff --git a/top30/20250523/top30-av-20250523-104000.csv b/top30/20250523/top30-av-20250523-104000.csv new file mode 100644 index 000000000000..b3393c7a0a09 --- /dev/null +++ b/top30/20250523/top30-av-20250523-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2445,2,345,16.43,84391629,7797371,164677432,84391629,16.43,1082.31,51.25,51.25,204216937560,50.72,50.72,204216937560 +메디콕스,054180,2,271,2,30,12.45,48877205,61159224,82878283,48877205,12.45,79.92,58.97,58.97,12994311558,57.86,57.86,12994311558 +KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,44024142,113814792,646500000,44024142,-1.10,38.68,6.81,6.81,91240883124,6.83,6.83,91240883124 +진원생명과학,011000,4,3965,2,600,17.83,31157556,16521974,84917083,31157556,17.83,188.58,36.69,36.69,119429319560,35.47,35.47,119429319560 +넥스트아이,137940,5,691,2,70,11.27,19622737,9650391,85368992,19622737,11.27,203.34,22.99,22.99,13692202060,23.21,23.21,13692202060 +형지I&C,011080,6,2000,2,358,21.80,16883255,3507376,31541686,16883255,21.80,481.36,53.53,53.53,34426341411,54.57,54.57,34426341411 +휴마시스,205470,7,1788,5,-111,-5.85,15347823,97669384,129375009,15347823,-5.85,15.71,11.86,11.86,27580048213,11.92,11.92,27580048213 +휴림로봇,090710,8,2090,2,105,5.29,10628582,2086220,110237793,10628582,5.29,509.47,9.64,9.64,22660338482,9.84,9.84,22660338482 +KODEX 2차전지산업레버리지,462330,9,633,5,-33,-4.95,10595754,30568880,242900000,10595754,-4.95,34.66,4.36,4.36,6793540718,4.42,4.42,6793540718 +KODEX 코스닥150레버리지,233740,10,6680,5,-20,-0.30,10524683,22445758,275800000,10524683,-0.30,46.89,3.82,3.82,70119108769,3.81,3.81,70119108769 +KODEX 코스닥150선물인버스,251340,11,4015,2,5,0.12,9575438,30234076,64400000,9575438,0.12,31.67,14.87,14.87,38522250292,14.90,14.90,38522250292 +랩지노믹스,084650,12,2885,5,-235,-7.53,9295319,83740136,74239990,9295319,-7.53,11.10,12.52,12.52,27004120999,12.61,12.61,27004120999 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,9122453,16819824,1497000000,9122453,2.00,54.24,0.61,0.61,930494401,0.61,0.61,930494401 +그린생명과학,114450,14,3140,2,275,9.60,8995047,7225163,20000000,8995047,9.60,124.50,44.98,44.98,28361591605,45.16,45.16,28361591605 +인투셀,287840,15,31100,2,14100,82.94,8798217,0,14829094,8798217,82.94,0.00,59.33,59.33,301431303000,65.36,65.36,301431303000 +셀리드,299660,16,6600,5,-160,-2.37,8608359,12642255,21102977,8608359,-2.37,68.09,40.79,40.79,56948719200,40.89,40.89,56948719200 +사조동아원,008040,17,1213,2,13,1.08,8483026,31672508,141144600,8483026,1.08,26.78,6.01,6.01,10187662141,5.95,5.95,10187662141 +웅진,016880,18,2065,2,238,13.03,8334885,891148,79927080,8334885,13.03,935.30,10.43,10.43,17042341584,10.33,10.33,17042341584 +형지엘리트,093240,19,2195,2,195,9.75,8222594,861005,38390259,8222594,9.75,955.00,21.42,21.42,18917926063,22.45,22.45,18917926063 +씨씨에스,066790,20,1754,2,5,0.29,7586781,10515242,65152039,7586781,0.29,72.15,11.64,11.64,13476778966,11.79,11.79,13476778966 +케이씨티,089150,21,3210,2,580,22.05,7207533,15894164,17150000,7207533,22.05,45.35,42.03,42.03,21711546765,39.44,39.44,21711546765 +프롬바이오,377220,22,3170,5,-115,-3.50,6929626,59568104,28310000,6929626,-3.50,11.63,24.48,24.48,23097547575,25.74,25.74,23097547575 +위더스제약,330350,23,9340,2,1040,12.53,6394448,4579109,13202139,6394448,12.53,139.64,48.43,48.43,60792057980,49.30,49.30,60792057980 +오리엔트바이오,002630,24,1418,2,51,3.73,6336336,2169075,118583005,6336336,3.73,292.12,5.34,5.34,9241918299,5.50,5.50,9241918299 +나인테크,267320,25,3090,2,170,5.82,6300553,1786082,49917231,6300553,5.82,352.76,12.62,12.62,19923897554,12.92,12.92,19923897554 +두산에너빌리티,034020,26,39550,2,1300,3.40,5722942,10239052,640561146,5722942,3.40,55.89,0.89,0.89,227343585575,0.90,0.90,227343585575 +동양철관,008970,27,1355,2,39,2.96,5627197,4670186,159323019,5627197,2.96,120.49,3.53,3.53,7554275775,3.50,3.50,7554275775 +KODEX 레버리지,122630,28,16210,2,130,0.81,5487300,12808964,135550000,5487300,0.81,42.84,4.05,4.05,88861344124,4.04,4.04,88861344124 +케이바이오,038530,29,285,5,-18,-5.94,5383685,42869792,115714347,5383685,-5.94,12.56,4.65,4.65,1600849932,4.85,4.85,1600849932 +로킷헬스케어,376900,30,20650,2,810,4.08,5375545,5352882,9669449,5375545,4.08,100.42,55.59,55.59,113716831005,56.95,56.95,113716831005 diff --git a/top30/20250523/top30-av-20250523-105000.csv b/top30/20250523/top30-av-20250523-105000.csv new file mode 100644 index 000000000000..9fd910701ac3 --- /dev/null +++ b/top30/20250523/top30-av-20250523-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2490,2,390,18.57,89384492,7797371,164677432,89384492,18.57,1146.34,54.28,54.28,216573406945,52.82,52.82,216573406945 +메디콕스,054180,2,267,2,26,10.79,50132812,61159224,82878283,50132812,10.79,81.97,60.49,60.49,13330883147,60.24,60.24,13330883147 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,46193750,113814792,646500000,46193750,-0.96,40.59,7.15,7.15,95742499480,7.15,7.15,95742499480 +진원생명과학,011000,4,3930,2,565,16.79,32642101,16521974,84917083,32642101,16.79,197.57,38.44,38.44,125358753147,37.56,37.56,125358753147 +넥스트아이,137940,5,684,2,63,10.14,20188254,9650391,85368992,20188254,10.14,209.20,23.65,23.65,14079493054,24.11,24.11,14079493054 +형지I&C,011080,6,1976,2,334,20.34,17438755,3507376,31541686,17438755,20.34,497.20,55.29,55.29,35529146629,57.01,57.01,35529146629 +휴마시스,205470,7,1800,5,-99,-5.21,15875160,97669384,129375009,15875160,-5.21,16.25,12.27,12.27,28533170797,12.25,12.25,28533170797 +KODEX 2차전지산업레버리지,462330,8,633,5,-33,-4.95,11155299,30568880,242900000,11155299,-4.95,36.49,4.59,4.59,7147575235,4.65,4.65,7147575235 +KODEX 코스닥150레버리지,233740,9,6665,5,-35,-0.52,10820212,22445758,275800000,10820212,-0.52,48.21,3.92,3.92,72091482587,3.92,3.92,72091482587 +휴림로봇,090710,10,2080,2,95,4.79,10736436,2086220,110237793,10736436,4.79,514.64,9.74,9.74,22884610922,9.98,9.98,22884610922 +KODEX 코스닥150선물인버스,251340,11,4020,2,10,0.25,9885238,30234076,64400000,9885238,0.25,32.70,15.35,15.35,39767519407,15.36,15.36,39767519407 +랩지노믹스,084650,12,2900,5,-220,-7.05,9585301,83740136,74239990,9585301,-7.05,11.45,12.91,12.91,27846987892,12.93,12.93,27846987892 +그린생명과학,114450,13,3015,2,150,5.24,9501250,7225163,20000000,9501250,5.24,131.50,47.51,47.51,29914039202,49.61,49.61,29914039202 +셀리드,299660,14,6490,5,-270,-3.99,9216718,12642255,21102977,9216718,-3.99,72.90,43.67,43.67,61006096090,44.54,44.54,61006096090 +인투셀,287840,15,31800,2,14800,87.06,9180247,0,14829094,9180247,87.06,0.00,61.91,61.91,313554384025,66.49,66.49,313554384025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,101,2,1,1.00,9135642,16819824,1497000000,9135642,1.00,54.31,0.61,0.61,931836293,0.62,0.62,931836293 +사조동아원,008040,17,1227,2,27,2.25,8778283,31672508,141144600,8778283,2.25,27.72,6.22,6.22,10546888363,6.09,6.09,10546888363 +케이씨티,089150,18,3055,2,425,16.16,8487205,15894164,17150000,8487205,16.16,53.40,49.49,49.49,25694796880,49.04,49.04,25694796880 +웅진,016880,19,2055,2,228,12.48,8470218,891148,79927080,8470218,12.48,950.48,10.60,10.60,17321214702,10.55,10.55,17321214702 +형지엘리트,093240,20,2165,2,165,8.25,8334397,861005,38390259,8334397,8.25,967.98,21.71,21.71,19161153494,23.05,23.05,19161153494 +씨씨에스,066790,21,1804,2,55,3.14,8076231,10515242,65152039,8076231,3.14,76.80,12.40,12.40,14348578288,12.21,12.21,14348578288 +프롬바이오,377220,22,3145,5,-140,-4.26,7011354,59568104,28310000,7011354,-4.26,11.77,24.77,24.77,23355327290,26.23,26.23,23355327290 +위더스제약,330350,23,9230,2,930,11.20,6565823,4579109,13202139,6565823,11.20,143.39,49.73,49.73,62376326800,51.19,51.19,62376326800 +오리엔트바이오,002630,24,1413,2,46,3.37,6416476,2169075,118583005,6416476,3.37,295.82,5.41,5.41,9355334866,5.58,5.58,9355334866 +나인테크,267320,25,3090,2,170,5.82,6354331,1786082,49917231,6354331,5.82,355.77,12.73,12.73,20090450174,13.03,13.03,20090450174 +피코그램,376180,26,3090,2,395,14.66,6277815,7940304,18491378,6277815,14.66,79.06,33.95,33.95,18798930387,32.90,32.90,18798930387 +두산에너빌리티,034020,27,39700,2,1450,3.79,5954158,10239052,640561146,5954158,3.79,58.15,0.93,0.93,236516961200,0.93,0.93,236516961200 +동양철관,008970,28,1346,2,30,2.28,5807835,4670186,159323019,5807835,2.28,124.36,3.65,3.65,7797983549,3.64,3.64,7797983549 +KODEX 레버리지,122630,29,16175,2,95,0.59,5685564,12808964,135550000,5685564,0.59,44.39,4.19,4.19,92069430475,4.20,4.20,92069430475 +KODEX 인버스,114800,30,4360,5,-15,-0.34,5646926,13450180,138500000,5646926,-0.34,41.98,4.08,4.08,24628607299,4.08,4.08,24628607299 diff --git a/top30/20250523/top30-av-20250523-110001.csv b/top30/20250523/top30-av-20250523-110001.csv new file mode 100644 index 000000000000..959546a4a918 --- /dev/null +++ b/top30/20250523/top30-av-20250523-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2480,2,380,18.10,93744964,7797371,164677432,93744964,18.10,1202.26,56.93,56.93,227402170324,55.68,55.68,227402170324 +메디콕스,054180,2,264,2,23,9.54,51240872,61159224,82878283,51240872,9.54,83.78,61.83,61.83,13623311581,62.26,62.26,13623311581 +KODEX 200선물인버스2X,252670,3,2080,5,-10,-0.48,49232144,113814792,646500000,49232144,-0.48,43.26,7.62,7.62,102061063299,7.59,7.59,102061063299 +진원생명과학,011000,4,3945,2,580,17.24,33220231,16521974,84917083,33220231,17.24,201.07,39.12,39.12,127631575670,38.10,38.10,127631575670 +넥스트아이,137940,5,706,2,85,13.69,21353216,9650391,85368992,21353216,13.69,221.27,25.01,25.01,14898196603,24.72,24.72,14898196603 +형지I&C,011080,6,1981,2,339,20.65,17657674,3507376,31541686,17657674,20.65,503.44,55.98,55.98,35963199519,57.56,57.56,35963199519 +휴마시스,205470,7,1787,5,-112,-5.90,16023254,97669384,129375009,16023254,-5.90,16.41,12.39,12.39,28798199010,12.46,12.46,28798199010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,12710091,16819824,1497000000,12710091,2.00,75.57,0.85,0.85,1296409892,0.85,0.85,1296409892 +KODEX 코스닥150레버리지,233740,9,6645,5,-55,-0.82,11488854,22445758,275800000,11488854,-0.82,51.18,4.17,4.17,76538932863,4.18,4.18,76538932863 +KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,11476614,30568880,242900000,11476614,-5.11,37.54,4.72,4.72,7350666818,4.79,4.79,7350666818 +휴림로봇,090710,11,2085,2,100,5.04,10830325,2086220,110237793,10830325,5.04,519.14,9.82,9.82,23079428562,10.04,10.04,23079428562 +KODEX 코스닥150선물인버스,251340,12,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067 +랩지노믹스,084650,13,2870,5,-250,-8.01,9724726,83740136,74239990,9724726,-8.01,11.61,13.10,13.10,28249376692,13.26,13.26,28249376692 +그린생명과학,114450,14,3005,2,140,4.89,9703119,7225163,20000000,9703119,4.89,134.30,48.52,48.52,30523132707,50.79,50.79,30523132707 +인투셀,287840,15,31100,2,14100,82.94,9443721,0,14829094,9443721,82.94,0.00,63.68,63.68,321782549375,69.77,69.77,321782549375 +셀리드,299660,16,6450,5,-310,-4.59,9369876,12642255,21102977,9369876,-4.59,74.12,44.40,44.40,61997634260,45.55,45.55,61997634260 +케이씨티,089150,17,3035,2,405,15.40,8989333,15894164,17150000,8989333,15.40,56.56,52.42,52.42,27219728524,52.30,52.30,27219728524 +사조동아원,008040,18,1214,2,14,1.17,8978933,31672508,141144600,8978933,1.17,28.35,6.36,6.36,10791636053,6.30,6.30,10791636053 +웅진,016880,19,2110,2,283,15.49,8757593,891148,79927080,8757593,15.49,982.73,10.96,10.96,17921572878,10.63,10.63,17921572878 +형지엘리트,093240,20,2165,2,165,8.25,8434038,861005,38390259,8434038,8.25,979.56,21.97,21.97,19376494829,23.31,23.31,19376494829 +씨씨에스,066790,21,1757,2,8,0.46,8409559,10515242,65152039,8409559,0.46,79.97,12.91,12.91,14941030604,13.05,13.05,14941030604 +피코그램,376180,22,3100,2,405,15.03,7410070,7940304,18491378,7410070,15.03,93.32,40.07,40.07,22367374707,39.02,39.02,22367374707 +프롬바이오,377220,23,3100,5,-185,-5.63,7193871,59568104,28310000,7193871,-5.63,12.08,25.41,25.41,23923651171,27.26,27.26,23923651171 +위더스제약,330350,24,9240,2,940,11.33,6693649,4579109,13202139,6693649,11.33,146.18,50.70,50.70,63561627315,52.10,52.10,63561627315 +오리엔트바이오,002630,25,1411,2,44,3.22,6557499,2169075,118583005,6557499,3.22,302.32,5.53,5.53,9554219035,5.71,5.71,9554219035 +나인테크,267320,26,3085,2,165,5.65,6426206,1786082,49917231,6426206,5.65,359.79,12.87,12.87,20311941539,13.19,13.19,20311941539 +KODEX 인버스,114800,27,4370,5,-5,-0.11,6076933,13450180,138500000,6076933,-0.11,45.18,4.39,4.39,26507345234,4.38,4.38,26507345234 +두산에너빌리티,034020,28,39700,2,1450,3.79,6068394,10239052,640561146,6068394,3.79,59.27,0.95,0.95,241053072975,0.95,0.95,241053072975 +KODEX 레버리지,122630,29,16160,2,80,0.50,6063042,12808964,135550000,6063042,0.50,47.33,4.47,4.47,98164516127,4.48,4.48,98164516127 +동양철관,008970,30,1347,2,31,2.36,5900593,4670186,159323019,5900593,2.36,126.35,3.70,3.70,7922690329,3.69,3.69,7922690329 diff --git a/top30/20250523/top30-av-20250523-111000.csv b/top30/20250523/top30-av-20250523-111000.csv new file mode 100644 index 000000000000..3a423c5a94ca --- /dev/null +++ b/top30/20250523/top30-av-20250523-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2545,2,445,21.19,104520504,7797371,164677432,104520504,21.19,1340.46,63.47,63.47,254648235091,60.76,60.76,254648235091 +메디콕스,054180,2,262,2,21,8.71,51972193,61159224,82878283,51972193,8.71,84.98,62.71,62.71,13815397888,63.62,63.62,13815397888 +KODEX 200선물인버스2X,252670,3,2082,5,-8,-0.38,49875618,113814792,646500000,49875618,-0.38,43.82,7.71,7.71,103398875668,7.68,7.68,103398875668 +진원생명과학,011000,4,3875,2,510,15.16,33643534,16521974,84917083,33643534,15.16,203.63,39.62,39.62,129284634164,39.29,39.29,129284634164 +넥스트아이,137940,5,694,2,73,11.76,21729661,9650391,85368992,21729661,11.76,225.17,25.45,25.45,15161131519,25.59,25.59,15161131519 +형지I&C,011080,6,1982,2,340,20.71,17839109,3507376,31541686,17839109,20.71,508.62,56.56,56.56,36322336225,58.10,58.10,36322336225 +휴마시스,205470,7,1770,5,-129,-6.79,16238986,97669384,129375009,16238986,-6.79,16.63,12.55,12.55,29181856230,12.74,12.74,29181856230 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14018697,16819824,1497000000,14018697,2.00,83.35,0.94,0.94,1429887704,0.94,0.94,1429887704 +KODEX 코스닥150레버리지,233740,9,6620,5,-80,-1.19,12351572,22445758,275800000,12351572,-1.19,55.03,4.48,4.48,82257909563,4.51,4.51,82257909563 +KODEX 2차전지산업레버리지,462330,10,633,5,-33,-4.95,11777112,30568880,242900000,11777112,-4.95,38.53,4.85,4.85,7540447831,4.90,4.90,7540447831 +KODEX 코스닥150선물인버스,251340,11,4040,2,30,0.75,11389715,30234076,64400000,11389715,0.75,37.67,17.69,17.69,45830014944,17.62,17.62,45830014944 +휴림로봇,090710,12,2065,2,80,4.03,10904729,2086220,110237793,10904729,4.03,522.70,9.89,9.89,23233336967,10.21,10.21,23233336967 +케이씨티,089150,13,2945,2,315,11.98,10691586,15894164,17150000,10691586,11.98,67.27,62.34,62.34,32434046930,64.22,64.22,32434046930 +그린생명과학,114450,14,2975,2,110,3.84,9899900,7225163,20000000,9899900,3.84,137.02,49.50,49.50,31107987811,52.28,52.28,31107987811 +랩지노믹스,084650,15,2885,5,-235,-7.53,9857692,83740136,74239990,9857692,-7.53,11.77,13.28,13.28,28632117394,13.37,13.37,28632117394 +인투셀,287840,16,31800,2,14800,87.06,9811283,0,14829094,9811283,87.06,0.00,66.16,66.16,333557484025,70.73,70.73,333557484025 +셀리드,299660,17,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605 +사조동아원,008040,18,1218,2,18,1.50,9170925,31672508,141144600,9170925,1.50,28.96,6.50,6.50,11024696556,6.41,6.41,11024696556 +웅진,016880,19,2080,2,253,13.85,8908326,891148,79927080,8908326,13.85,999.65,11.15,11.15,18234718544,10.97,10.97,18234718544 +씨씨에스,066790,20,1752,2,3,0.17,8708663,10515242,65152039,8708663,0.17,82.82,13.37,13.37,15467547679,13.55,13.55,15467547679 +형지엘리트,093240,21,2160,2,160,8.00,8496695,861005,38390259,8496695,8.00,986.83,22.13,22.13,19511961919,23.53,23.53,19511961919 +피코그램,376180,22,3100,2,405,15.03,7997566,7940304,18491378,7997566,15.03,100.72,43.25,43.25,24195205361,42.21,42.21,24195205361 +프롬바이오,377220,23,3070,5,-215,-6.54,7381144,59568104,28310000,7381144,-6.54,12.39,26.07,26.07,24501254901,28.19,28.19,24501254901 +두산에너빌리티,034020,24,40050,2,1800,4.71,6806406,10239052,640561146,6806406,4.71,66.47,1.06,1.06,270543288875,1.05,1.05,270543288875 +위더스제약,330350,25,9250,2,950,11.45,6773261,4579109,13202139,6773261,11.45,147.92,51.30,51.30,64290630455,52.65,52.65,64290630455 +오리엔트바이오,002630,26,1403,2,36,2.63,6639111,2169075,118583005,6639111,2.63,306.08,5.60,5.60,9668919539,5.81,5.81,9668919539 +한신기계,011700,27,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303 +나인테크,267320,28,3070,2,150,5.14,6496118,1786082,49917231,6496118,5.14,363.71,13.01,13.01,20526448441,13.39,13.39,20526448441 +KODEX 레버리지,122630,29,16130,2,50,0.31,6208239,12808964,135550000,6208239,0.31,48.47,4.58,4.58,100509007122,4.60,4.60,100509007122 +KODEX 인버스,114800,30,4375,3,0,0.00,6151093,13450180,138500000,6151093,0.00,45.73,4.44,4.44,26831320721,4.43,4.43,26831320721 diff --git a/top30/20250523/top30-av-20250523-112000.csv b/top30/20250523/top30-av-20250523-112000.csv new file mode 100644 index 000000000000..862b4ab08e05 --- /dev/null +++ b/top30/20250523/top30-av-20250523-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2515,2,415,19.76,110680652,7797371,164677432,110680652,19.76,1419.46,67.21,67.21,270229148475,65.25,65.25,270229148475 +메디콕스,054180,2,263,2,22,9.13,52792663,61159224,82878283,52792663,9.13,86.32,63.70,63.70,14032193605,64.38,64.38,14032193605 +KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,50737961,113814792,646500000,50737961,-0.72,44.58,7.85,7.85,105190963131,7.84,7.84,105190963131 +진원생명과학,011000,4,3880,2,515,15.30,33997886,16521974,84917083,33997886,15.30,205.77,40.04,40.04,130657952135,39.66,39.66,130657952135 +넥스트아이,137940,5,697,2,76,12.24,21988274,9650391,85368992,21988274,12.24,227.85,25.76,25.76,15340524416,25.78,25.78,15340524416 +형지I&C,011080,6,1967,2,325,19.79,17969092,3507376,31541686,17969092,19.79,512.32,56.97,56.97,36578995916,58.96,58.96,36578995916 +휴마시스,205470,7,1779,5,-120,-6.32,16451037,97669384,129375009,16451037,-6.32,16.84,12.72,12.72,29557958050,12.84,12.84,29557958050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,103,2,3,3.00,14134563,16819824,1497000000,14134563,3.00,84.04,0.94,0.94,1441706038,0.94,0.94,1441706038 +KODEX 코스닥150레버리지,233740,9,6625,5,-75,-1.12,13078034,22445758,275800000,13078034,-1.12,58.27,4.74,4.74,87059820026,4.76,4.76,87059820026 +KODEX 2차전지산업레버리지,462330,10,635,5,-31,-4.65,12086115,30568880,242900000,12086115,-4.65,39.54,4.98,4.98,7735976961,5.02,5.02,7735976961 +KODEX 코스닥150선물인버스,251340,11,4035,2,25,0.62,11816584,30234076,64400000,11816584,0.62,39.08,18.35,18.35,47554365835,18.30,18.30,47554365835 +케이씨티,089150,12,2980,2,350,13.31,11380970,15894164,17150000,11380970,13.31,71.60,66.36,66.36,34479875817,67.47,67.47,34479875817 +휴림로봇,090710,13,2060,2,75,3.78,10969188,2086220,110237793,10969188,3.78,525.79,9.95,9.95,23366364562,10.29,10.29,23366364562 +인투셀,287840,14,32550,2,15550,91.47,10203205,0,14829094,10203205,91.47,0.00,68.81,68.81,346266027600,71.74,71.74,346266027600 +그린생명과학,114450,15,2910,2,45,1.57,10130902,7225163,20000000,10130902,1.57,140.22,50.65,50.65,31779635807,54.60,54.60,31779635807 +랩지노믹스,084650,16,2875,5,-245,-7.85,9978771,83740136,74239990,9978771,-7.85,11.92,13.44,13.44,28979743140,13.58,13.58,28979743140 +셀리드,299660,17,6350,5,-410,-6.07,9563170,12642255,21102977,9563170,-6.07,75.64,45.32,45.32,63233691235,47.19,47.19,63233691235 +사조동아원,008040,18,1210,2,10,0.83,9408834,31672508,141144600,9408834,0.83,29.71,6.67,6.67,11311677909,6.62,6.62,11311677909 +피코그램,376180,19,3080,2,385,14.29,9091077,7940304,18491378,9091077,14.29,114.49,49.16,49.16,27657200239,48.56,48.56,27657200239 +씨씨에스,066790,20,1737,5,-12,-0.69,9049757,10515242,65152039,9049757,-0.69,86.06,13.89,13.89,16059671565,14.19,14.19,16059671565 +웅진,016880,21,2085,2,258,14.12,8985076,891148,79927080,8985076,14.12,1008.26,11.24,11.24,18393838919,11.04,11.04,18393838919 +형지엘리트,093240,22,2150,2,150,7.50,8591055,861005,38390259,8591055,7.50,997.79,22.38,22.38,19714686575,23.89,23.89,19714686575 +두산에너빌리티,034020,23,40250,2,2000,5.23,7515088,10239052,640561146,7515088,5.23,73.40,1.17,1.17,299040818675,1.16,1.16,299040818675 +프롬바이오,377220,24,3085,5,-200,-6.09,7490308,59568104,28310000,7490308,-6.09,12.57,26.46,26.46,24838642977,28.44,28.44,24838642977 +위더스제약,330350,25,9220,2,920,11.08,6929580,4579109,13202139,6929580,11.08,151.33,52.49,52.49,65744876585,54.01,54.01,65744876585 +한신기계,011700,26,3370,2,440,15.02,6818630,159470,32446151,6818630,15.02,4275.81,21.02,21.02,22727561168,20.79,20.79,22727561168 +오리엔트바이오,002630,27,1394,2,27,1.98,6811703,2169075,118583005,6811703,1.98,314.04,5.74,5.74,9910173157,6.00,6.00,9910173157 +나인테크,267320,28,3062,2,142,4.86,6569622,1786082,49917231,6569622,4.86,367.82,13.16,13.16,20751159246,13.58,13.58,20751159246 +KODEX 레버리지,122630,29,16165,2,85,0.53,6376542,12808964,135550000,6376542,0.53,49.78,4.70,4.70,103226054152,4.71,4.71,103226054152 +KODEX 인버스,114800,30,4365,5,-10,-0.23,6278521,13450180,138500000,6278521,-0.23,46.68,4.53,4.53,27388126357,4.53,4.53,27388126357 diff --git a/top30/20250523/top30-av-20250523-113000.csv b/top30/20250523/top30-av-20250523-113000.csv new file mode 100644 index 000000000000..b197dc31e7bd --- /dev/null +++ b/top30/20250523/top30-av-20250523-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2515,2,415,19.76,113994440,7797371,164677432,113994440,19.76,1461.96,69.22,69.22,278579526849,67.26,67.26,278579526849 +메디콕스,054180,2,259,2,18,7.47,53794904,61159224,82878283,53794904,7.47,87.96,64.91,64.91,14294705452,66.59,66.59,14294705452 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,53267795,113814792,646500000,53267795,-0.96,46.80,8.24,8.24,110435561772,8.25,8.25,110435561772 +진원생명과학,011000,4,3885,2,520,15.45,34246818,16521974,84917083,34246818,15.45,207.28,40.33,40.33,131626039870,39.90,39.90,131626039870 +넥스트아이,137940,5,685,2,64,10.31,22554874,9650391,85368992,22554874,10.31,233.72,26.42,26.42,15732745768,26.90,26.90,15732745768 +형지I&C,011080,6,1936,2,294,17.90,18549941,3507376,31541686,18549941,17.90,528.88,58.81,58.81,37706121428,61.75,61.75,37706121428 +휴마시스,205470,7,1777,5,-122,-6.42,16576224,97669384,129375009,16576224,-6.42,16.97,12.81,12.81,29780809598,12.95,12.95,29780809598 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14147346,16819824,1497000000,14147346,2.00,84.11,0.95,0.95,1443009904,0.95,0.95,1443009904 +KODEX 코스닥150레버리지,233740,9,6650,5,-50,-0.75,13585793,22445758,275800000,13585793,-0.75,60.53,4.93,4.93,90429548826,4.93,4.93,90429548826 +KODEX 2차전지산업레버리지,462330,10,637,5,-29,-4.35,12774361,30568880,242900000,12774361,-4.35,41.79,5.26,5.26,8174776931,5.28,5.28,8174776931 +케이씨티,089150,11,2955,2,325,12.36,12077688,15894164,17150000,12077688,12.36,75.99,70.42,70.42,36587628253,72.20,72.20,36587628253 +KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285 +휴림로봇,090710,13,2060,2,75,3.78,11151202,2086220,110237793,11151202,3.78,534.52,10.12,10.12,23740253247,10.45,10.45,23740253247 +인투셀,287840,14,32300,2,15300,90.00,10605963,0,14829094,10605963,90.00,0.00,71.52,71.52,359397521975,75.03,75.03,359397521975 +그린생명과학,114450,15,2880,2,15,0.52,10204308,7225163,20000000,10204308,0.52,141.23,51.02,51.02,31992035237,55.54,55.54,31992035237 +랩지노믹스,084650,16,2875,5,-245,-7.85,10149681,83740136,74239990,10149681,-7.85,12.12,13.67,13.67,29471575080,13.81,13.81,29471575080 +셀리드,299660,17,6340,5,-420,-6.21,9631827,12642255,21102977,9631827,-6.21,76.19,45.64,45.64,63670783420,47.59,47.59,63670783420 +사조동아원,008040,18,1202,2,2,0.17,9537680,31672508,141144600,9537680,0.17,30.11,6.76,6.76,11466952347,6.76,6.76,11466952347 +씨씨에스,066790,19,1693,5,-56,-3.20,9427344,10515242,65152039,9427344,-3.20,89.65,14.47,14.47,16707043139,15.15,15.15,16707043139 +피코그램,376180,20,3070,2,375,13.91,9314354,7940304,18491378,9314354,13.91,117.30,50.37,50.37,28347273981,49.93,49.93,28347273981 +웅진,016880,21,2065,2,238,13.03,9088794,891148,79927080,9088794,13.03,1019.90,11.37,11.37,18608688339,11.27,11.27,18608688339 +형지엘리트,093240,22,2130,2,130,6.50,8709132,861005,38390259,8709132,6.50,1011.51,22.69,22.69,19966118150,24.42,24.42,19966118150 +두산에너빌리티,034020,23,40500,2,2250,5.88,8054823,10239052,640561146,8054823,5.88,78.67,1.26,1.26,320834218450,1.24,1.24,320834218450 +프롬바이오,377220,24,3185,5,-100,-3.04,7873765,59568104,28310000,7873765,-3.04,13.22,27.81,27.81,26045360753,28.89,28.89,26045360753 +위더스제약,330350,25,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435 +한신기계,011700,26,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562 +오리엔트바이오,002630,27,1390,2,23,1.68,6933749,2169075,118583005,6933749,1.68,319.66,5.85,5.85,10079631880,6.12,6.12,10079631880 +KODEX 레버리지,122630,28,16205,2,125,0.78,6682113,12808964,135550000,6682113,0.78,52.17,4.93,4.93,108172736914,4.92,4.92,108172736914 +나인테크,267320,29,3060,2,140,4.79,6598875,1786082,49917231,6598875,4.79,369.46,13.22,13.22,20840677716,13.64,13.64,20840677716 +KODEX 인버스,114800,30,4357,5,-18,-0.41,6456236,13450180,138500000,6456236,-0.41,48.00,4.66,4.66,28163205361,4.67,4.67,28163205361 diff --git a/top30/20250523/top30-av-20250523-114000.csv b/top30/20250523/top30-av-20250523-114000.csv new file mode 100644 index 000000000000..704a728b5cf8 --- /dev/null +++ b/top30/20250523/top30-av-20250523-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164 +메디콕스,054180,2,255,2,14,5.81,55343671,61159224,82878283,55343671,5.81,90.49,66.78,66.78,14692059076,69.52,69.52,14692059076 +KODEX 200선물인버스2X,252670,3,2072,5,-18,-0.86,53371145,113814792,646500000,53371145,-0.86,46.89,8.26,8.26,110649602018,8.26,8.26,110649602018 +진원생명과학,011000,4,3845,2,480,14.26,34699919,16521974,84917083,34699919,14.26,210.02,40.86,40.86,133368291715,40.85,40.85,133368291715 +넥스트아이,137940,5,686,2,65,10.47,22761890,9650391,85368992,22761890,10.47,235.86,26.66,26.66,15874620804,27.11,27.11,15874620804 +형지I&C,011080,6,1943,2,301,18.33,18737702,3507376,31541686,18737702,18.33,534.24,59.41,59.41,38072267032,62.12,62.12,38072267032 +휴마시스,205470,7,1769,5,-130,-6.85,16699570,97669384,129375009,16699570,-6.85,17.10,12.91,12.91,29999416498,13.11,13.11,29999416498 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14248426,16819824,1497000000,14248426,2.00,84.71,0.95,0.95,1453320064,0.95,0.95,1453320064 +KODEX 코스닥150레버리지,233740,9,6655,5,-45,-0.67,13800891,22445758,275800000,13800891,-0.67,61.49,5.00,5.00,91859357073,5.00,5.00,91859357073 +KODEX 2차전지산업레버리지,462330,10,636,5,-30,-4.50,13001898,30568880,242900000,13001898,-4.50,42.53,5.35,5.35,8319492229,5.39,5.39,8319492229 +KODEX 코스닥150선물인버스,251340,11,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368 +케이씨티,089150,12,2985,2,355,13.50,12245283,15894164,17150000,12245283,13.50,77.04,71.40,71.40,37083214449,72.44,72.44,37083214449 +휴림로봇,090710,13,2055,2,70,3.53,11228508,2086220,110237793,11228508,3.53,538.22,10.19,10.19,23898751367,10.55,10.55,23898751367 +인투셀,287840,14,32600,2,15600,91.76,10796711,0,14829094,10796711,91.76,0.00,72.81,72.81,365596591375,75.63,75.63,365596591375 +그린생명과학,114450,15,2805,5,-60,-2.09,10515638,7225163,20000000,10515638,-2.09,145.54,52.58,52.58,32872467002,58.60,58.60,32872467002 +랩지노믹스,084650,16,2865,5,-255,-8.17,10251514,83740136,74239990,10251514,-8.17,12.24,13.81,13.81,29763575875,13.99,13.99,29763575875 +피코그램,376180,17,3185,2,490,18.18,10051309,7940304,18491378,10051309,18.18,126.59,54.36,54.36,30680014840,52.09,52.09,30680014840 +씨씨에스,066790,18,1680,5,-69,-3.95,9921027,10515242,65152039,9921027,-3.95,94.35,15.23,15.23,17536989643,16.02,16.02,17536989643 +셀리드,299660,19,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310 +사조동아원,008040,20,1198,5,-2,-0.17,9659002,31672508,141144600,9659002,-0.17,30.50,6.84,6.84,11612628667,6.87,6.87,11612628667 +웅진,016880,21,2065,2,238,13.03,9108215,891148,79927080,9108215,13.03,1022.08,11.40,11.40,18648723419,11.30,11.30,18648723419 +형지엘리트,093240,22,2130,2,130,6.50,8755772,861005,38390259,8755772,6.50,1016.92,22.81,22.81,20065786575,24.54,24.54,20065786575 +위더스제약,330350,23,9980,2,1680,20.24,8681726,4579109,13202139,8681726,20.24,189.59,65.76,65.76,83019172760,63.01,63.01,83019172760 +프롬바이오,377220,24,3200,5,-85,-2.59,8623497,59568104,28310000,8623497,-2.59,14.48,30.46,30.46,28448735383,31.40,31.40,28448735383 +두산에너빌리티,034020,25,40600,2,2350,6.14,8431462,10239052,640561146,8431462,6.14,82.35,1.32,1.32,336094366100,1.29,1.29,336094366100 +한신기계,011700,26,3440,2,510,17.41,7499502,159470,32446151,7499502,17.41,4702.77,23.11,23.11,25057312006,22.45,22.45,25057312006 +오리엔트바이오,002630,27,1393,2,26,1.90,7001920,2169075,118583005,7001920,1.90,322.81,5.90,5.90,10174408937,6.16,6.16,10174408937 +KODEX 레버리지,122630,28,16200,2,120,0.75,6776242,12808964,135550000,6776242,0.75,52.90,5.00,5.00,109697202044,5.00,5.00,109697202044 +나인테크,267320,29,3050,2,130,4.45,6672343,1786082,49917231,6672343,4.45,373.57,13.37,13.37,21064813346,13.84,13.84,21064813346 +한화솔루션,009830,30,29050,5,-4250,-12.76,6601207,10049870,171892536,6601207,-12.76,65.68,3.84,3.84,197766967350,3.96,3.96,197766967350 diff --git a/top30/20250523/top30-av-20250523-115001.csv b/top30/20250523/top30-av-20250523-115001.csv new file mode 100644 index 000000000000..6cd26aa334cb --- /dev/null +++ b/top30/20250523/top30-av-20250523-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2505,2,405,19.29,118609183,7797371,164677432,118609183,19.29,1521.14,72.03,72.03,290148827041,70.34,70.34,290148827041 +메디콕스,054180,2,252,2,11,4.56,56321669,61159224,82878283,56321669,4.56,92.09,67.96,67.96,14940476543,71.54,71.54,14940476543 +KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,54136518,113814792,646500000,54136518,-0.72,47.57,8.37,8.37,112237469519,8.37,8.37,112237469519 +진원생명과학,011000,4,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269 +넥스트아이,137940,5,690,2,69,11.11,22953243,9650391,85368992,22953243,11.11,237.85,26.89,26.89,16006541865,27.17,27.17,16006541865 +형지I&C,011080,6,1962,2,320,19.49,18956164,3507376,31541686,18956164,19.49,540.47,60.10,60.10,38501902980,62.22,62.22,38501902980 +휴마시스,205470,7,1763,5,-136,-7.16,16897563,97669384,129375009,16897563,-7.16,17.30,13.06,13.06,30348939954,13.31,13.31,30348939954 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14262466,16819824,1497000000,14262466,2.00,84.80,0.95,0.95,1454752144,0.95,0.95,1454752144 +KODEX 코스닥150레버리지,233740,9,6625,5,-75,-1.12,14030824,22445758,275800000,14030824,-1.12,62.51,5.09,5.09,93384908429,5.11,5.11,93384908429 +KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,13299795,30568880,242900000,13299795,-5.11,43.51,5.48,5.48,8508382468,5.54,5.54,8508382468 +케이씨티,089150,11,3015,2,385,14.64,12606818,15894164,17150000,12606818,14.64,79.32,73.51,73.51,38175621127,73.83,73.83,38175621127 +KODEX 코스닥150선물인버스,251340,12,4035,2,25,0.62,12530465,30234076,64400000,12530465,0.62,41.44,19.46,19.46,50431360918,19.41,19.41,50431360918 +휴림로봇,090710,13,2055,2,70,3.53,11281497,2086220,110237793,11281497,3.53,540.76,10.23,10.23,24007404280,10.60,10.60,24007404280 +그린생명과학,114450,14,2985,2,120,4.19,11148799,7225163,20000000,11148799,4.19,154.31,55.74,55.74,34761036528,58.23,58.23,34761036528 +피코그램,376180,15,3100,2,405,15.03,10945073,7940304,18491378,10945073,15.03,137.84,59.19,59.19,33507744484,58.45,58.45,33507744484 +인투셀,287840,16,32350,2,15350,90.29,10895269,0,14829094,10895269,90.29,0.00,73.47,73.47,368777099600,76.87,76.87,368777099600 +씨씨에스,066790,17,1642,5,-107,-6.12,10511461,10515242,65152039,10511461,-6.12,99.96,16.13,16.13,18509868356,17.30,17.30,18509868356 +랩지노믹스,084650,18,2885,5,-235,-7.53,10349347,83740136,74239990,10349347,-7.53,12.36,13.94,13.94,30045155789,14.03,14.03,30045155789 +셀리드,299660,19,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110 +사조동아원,008040,20,1202,2,2,0.17,9722763,31672508,141144600,9722763,0.17,30.70,6.89,6.89,11689214482,6.89,6.89,11689214482 +위더스제약,330350,21,9980,2,1680,20.24,9213192,4579109,13202139,9213192,20.24,201.20,69.79,69.79,88335078975,67.04,67.04,88335078975 +웅진,016880,22,2070,2,243,13.30,9136800,891148,79927080,9136800,13.30,1025.28,11.43,11.43,18707793604,11.31,11.31,18707793604 +두산에너빌리티,034020,23,40800,2,2550,6.67,8979295,10239052,640561146,8979295,6.67,87.70,1.40,1.40,358342284800,1.37,1.37,358342284800 +프롬바이오,377220,24,3165,5,-120,-3.65,8882404,59568104,28310000,8882404,-3.65,14.91,31.38,31.38,29270397975,32.67,32.67,29270397975 +형지엘리트,093240,25,2135,2,135,6.75,8840922,861005,38390259,8840922,6.75,1026.81,23.03,23.03,20248095645,24.70,24.70,20248095645 +한신기계,011700,26,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327 +오리엔트바이오,002630,27,1392,2,25,1.83,7037647,2169075,118583005,7037647,1.83,324.45,5.93,5.93,10224133123,6.19,6.19,10224133123 +KODEX 레버리지,122630,28,16150,2,70,0.44,6936263,12808964,135550000,6936263,0.44,54.15,5.12,5.12,112283407631,5.13,5.13,112283407631 +한화솔루션,009830,29,28950,5,-4350,-13.06,6892415,10049870,171892536,6892415,-13.06,68.58,4.01,4.01,206193274925,4.14,4.14,206193274925 +나인테크,267320,30,3030,2,110,3.77,6770800,1786082,49917231,6770800,3.77,379.09,13.56,13.56,21363641821,14.12,14.12,21363641821 diff --git a/top30/20250523/top30-av-20250523-120001.csv b/top30/20250523/top30-av-20250523-120001.csv new file mode 100644 index 000000000000..98f279e93ae7 --- /dev/null +++ b/top30/20250523/top30-av-20250523-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2465,2,365,17.38,122081918,7797371,164677432,122081918,17.38,1565.68,74.13,74.13,298780679878,73.60,73.60,298780679878 +메디콕스,054180,2,248,2,7,2.90,58246404,61159224,82878283,58246404,2.90,95.24,70.28,70.28,15419333544,75.02,75.02,15419333544 +KODEX 200선물인버스2X,252670,3,2075,5,-15,-0.72,54645337,113814792,646500000,54645337,-0.72,48.01,8.45,8.45,113293096695,8.45,8.45,113293096695 +진원생명과학,011000,4,3820,2,455,13.52,35584337,16521974,84917083,35584337,13.52,215.38,41.90,41.90,136780636548,42.17,42.17,136780636548 +넥스트아이,137940,5,693,2,72,11.59,23304713,9650391,85368992,23304713,11.59,241.49,27.30,27.30,16246673405,27.46,27.46,16246673405 +형지I&C,011080,6,1966,2,324,19.73,19087003,3507376,31541686,19087003,19.73,544.20,60.51,60.51,38759417636,62.50,62.50,38759417636 +휴마시스,205470,7,1753,5,-146,-7.69,17142755,97669384,129375009,17142755,-7.69,17.55,13.25,13.25,30780230326,13.57,13.57,30780230326 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14282345,16819824,1497000000,14282345,2.00,84.91,0.95,0.95,1456779802,0.95,0.95,1456779802 +KODEX 코스닥150레버리지,233740,9,6630,5,-70,-1.04,14203821,22445758,275800000,14203821,-1.04,63.28,5.15,5.15,94532366109,5.17,5.17,94532366109 +KODEX 2차전지산업레버리지,462330,10,632,5,-34,-5.11,13722921,30568880,242900000,13722921,-5.11,44.89,5.65,5.65,8775517334,5.72,5.72,8775517334 +케이씨티,089150,11,3085,2,455,17.30,13623546,15894164,17150000,13623546,17.30,85.71,79.44,79.44,41316843081,78.09,78.09,41316843081 +KODEX 코스닥150선물인버스,251340,12,4035,2,25,0.62,12631198,30234076,64400000,12631198,0.62,41.78,19.61,19.61,50837322410,19.56,19.56,50837322410 +그린생명과학,114450,13,2890,2,25,0.87,11471554,7225163,20000000,11471554,0.87,158.77,57.36,57.36,35700105783,61.76,61.76,35700105783 +휴림로봇,090710,14,2060,2,75,3.78,11339707,2086220,110237793,11339707,3.78,543.55,10.29,10.29,24127031280,10.62,10.62,24127031280 +피코그램,376180,15,3080,2,385,14.29,11134953,7940304,18491378,11134953,14.29,140.23,60.22,60.22,34092827865,59.86,59.86,34092827865 +인투셀,287840,16,31700,2,14700,86.47,11040700,0,14829094,11040700,86.47,0.00,74.45,74.45,373416352025,79.44,79.44,373416352025 +씨씨에스,066790,17,1635,5,-114,-6.52,10646010,10515242,65152039,10646010,-6.52,101.24,16.34,16.34,18731033390,17.58,17.58,18731033390 +랩지노믹스,084650,18,2850,5,-270,-8.65,10546464,83740136,74239990,10546464,-8.65,12.59,14.21,14.21,30609195350,14.47,14.47,30609195350 +두산에너빌리티,034020,19,40750,2,2500,6.54,10179512,10239052,640561146,10179512,6.54,99.42,1.59,1.59,407530667725,1.56,1.56,407530667725 +사조동아원,008040,20,1197,5,-3,-0.25,9828906,31672508,141144600,9828906,-0.25,31.03,6.96,6.96,11816281305,6.99,6.99,11816281305 +셀리드,299660,21,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830 +위더스제약,330350,22,9640,2,1340,16.14,9588597,4579109,13202139,9588597,16.14,209.40,72.63,72.63,92016957880,72.30,72.30,92016957880 +웅진,016880,23,2055,2,228,12.48,9167451,891148,79927080,9167451,12.48,1028.72,11.47,11.47,18770991164,11.43,11.43,18770991164 +프롬바이오,377220,24,3100,5,-185,-5.63,9085592,59568104,28310000,9085592,-5.63,15.25,32.09,32.09,29905752360,34.08,34.08,29905752360 +형지엘리트,093240,25,2130,2,130,6.50,8890260,861005,38390259,8890260,6.50,1032.54,23.16,23.16,20353508310,24.89,24.89,20353508310 +한신기계,011700,26,3360,2,430,14.68,8026179,159470,32446151,8026179,14.68,5033.03,24.74,24.74,26857440788,24.64,24.64,26857440788 +평화산업,090080,27,1645,2,89,5.72,7632146,7677885,54902259,7632146,5.72,99.40,13.90,13.90,12166575122,13.47,13.47,12166575122 +한화솔루션,009830,28,28800,5,-4500,-13.51,7243012,10049870,171892536,7243012,-13.51,72.07,4.21,4.21,216284543450,4.37,4.37,216284543450 +오리엔트바이오,002630,29,1389,2,22,1.61,7079246,2169075,118583005,7079246,1.61,326.37,5.97,5.97,10281941300,6.24,6.24,10281941300 +KODEX 레버리지,122630,30,16170,2,90,0.56,7043684,12808964,135550000,7043684,0.56,54.99,5.20,5.20,114020862763,5.20,5.20,114020862763 diff --git a/top30/20250523/top30-av-20250523-121000.csv b/top30/20250523/top30-av-20250523-121000.csv new file mode 100644 index 000000000000..e43b322e0905 --- /dev/null +++ b/top30/20250523/top30-av-20250523-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2490,2,390,18.57,124325278,7797371,164677432,124325278,18.57,1594.45,75.50,75.50,304333738919,74.22,74.22,304333738919 +메디콕스,054180,2,247,2,6,2.49,59394596,61159224,82878283,59394596,2.49,97.11,71.66,71.66,15703990412,76.71,76.71,15703990412 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,54872568,113814792,646500000,54872568,-0.96,48.21,8.49,8.49,113763738486,8.50,8.50,113763738486 +진원생명과학,011000,4,3825,2,460,13.67,35775344,16521974,84917083,35775344,13.67,216.53,42.13,42.13,137509953282,42.34,42.34,137509953282 +넥스트아이,137940,5,683,2,62,9.98,23615060,9650391,85368992,23615060,9.98,244.71,27.66,27.66,16459465574,28.23,28.23,16459465574 +형지I&C,011080,6,2000,2,358,21.80,19474072,3507376,31541686,19474072,21.80,555.23,61.74,61.74,39528702158,62.66,62.66,39528702158 +휴마시스,205470,7,1745,5,-154,-8.11,17407792,97669384,129375009,17407792,-8.11,17.82,13.46,13.46,31244177714,13.84,13.84,31244177714 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,14547192,16819824,1497000000,14547192,2.00,86.49,0.97,0.97,1483799196,0.97,0.97,1483799196 +케이씨티,089150,9,3100,2,470,17.87,14462697,15894164,17150000,14462697,17.87,90.99,84.33,84.33,43942023955,82.65,82.65,43942023955 +KODEX 코스닥150레버리지,233740,10,6640,5,-60,-0.90,14401667,22445758,275800000,14401667,-0.90,64.16,5.22,5.22,95846648699,5.23,5.23,95846648699 +KODEX 2차전지산업레버리지,462330,11,634,5,-32,-4.80,14008573,30568880,242900000,14008573,-4.80,45.83,5.77,5.77,8956516978,5.82,5.82,8956516978 +KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12706155,30234076,64400000,12706155,0.37,42.03,19.73,19.73,51139213277,19.73,19.73,51139213277 +그린생명과학,114450,13,2925,2,60,2.09,11590098,7225163,20000000,11590098,2.09,160.41,57.95,57.95,36043305120,61.61,61.61,36043305120 +휴림로봇,090710,14,2060,2,75,3.78,11373768,2086220,110237793,11373768,3.78,545.19,10.32,10.32,24196987150,10.66,10.66,24196987150 +피코그램,376180,15,3060,2,365,13.54,11215159,7940304,18491378,11215159,13.54,141.24,60.65,60.65,34339756238,60.69,60.69,34339756238 +인투셀,287840,16,31850,2,14850,87.35,11126510,0,14829094,11126510,87.35,0.00,75.03,75.03,376151028400,79.64,79.64,376151028400 +씨씨에스,066790,17,1650,5,-99,-5.66,10737031,10515242,65152039,10737031,-5.66,102.11,16.48,16.48,18879769492,17.56,17.56,18879769492 +랩지노믹스,084650,18,2845,5,-275,-8.81,10673886,83740136,74239990,10673886,-8.81,12.75,14.38,14.38,30971935045,14.66,14.66,30971935045 +두산에너빌리티,034020,19,40800,2,2550,6.67,10607067,10239052,640561146,10607067,6.67,103.59,1.66,1.66,424989996900,1.63,1.63,424989996900 +셀리드,299660,20,6240,5,-520,-7.69,9971678,12642255,21102977,9971678,-7.69,78.88,47.25,47.25,65812951600,49.98,49.98,65812951600 +사조동아원,008040,21,1188,5,-12,-1.00,9927913,31672508,141144600,9927913,-1.00,31.35,7.03,7.03,11934155650,7.12,7.12,11934155650 +위더스제약,330350,22,9490,2,1190,14.34,9820344,4579109,13202139,9820344,14.34,214.46,74.38,74.38,94238659100,75.22,75.22,94238659100 +평화산업,090080,23,1690,2,134,8.61,9509494,7677885,54902259,9509494,8.61,123.86,17.32,17.32,15327479129,16.52,16.52,15327479129 +웅진,016880,24,2045,2,218,11.93,9215454,891148,79927080,9215454,11.93,1034.11,11.53,11.53,18869367154,11.54,11.54,18869367154 +프롬바이오,377220,25,3125,5,-160,-4.87,9146922,59568104,28310000,9146922,-4.87,15.36,32.31,32.31,30096732485,34.02,34.02,30096732485 +형지엘리트,093240,26,2175,2,175,8.75,8975595,861005,38390259,8975595,8.75,1042.46,23.38,23.38,20537451295,24.60,24.60,20537451295 +한신기계,011700,27,3420,2,490,16.72,8103371,159470,32446151,8103371,16.72,5081.44,24.97,24.97,27118196953,24.44,24.44,27118196953 +한화솔루션,009830,28,29000,5,-4300,-12.91,7470769,10049870,171892536,7470769,-12.91,74.34,4.35,4.35,222901003825,4.47,4.47,222901003825 +KODEX 레버리지,122630,29,16200,2,120,0.75,7182382,12808964,135550000,7182382,0.75,56.07,5.30,5.30,116266713888,5.29,5.29,116266713888 +오리엔트바이오,002630,30,1398,2,31,2.27,7138005,2169075,118583005,7138005,2.27,329.08,6.02,6.02,10363762619,6.25,6.25,10363762619 diff --git a/top30/20250523/top30-av-20250523-122000.csv b/top30/20250523/top30-av-20250523-122000.csv new file mode 100644 index 000000000000..eeadab130c1f --- /dev/null +++ b/top30/20250523/top30-av-20250523-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2470,2,370,17.62,125482636,7797371,164677432,125482636,17.62,1609.29,76.20,76.20,307196250113,75.52,75.52,307196250113 +메디콕스,054180,2,248,2,7,2.90,60161687,61159224,82878283,60161687,2.90,98.37,72.59,72.59,15894550833,77.33,77.33,15894550833 +KODEX 200선물인버스2X,252670,3,2067,5,-23,-1.10,58138605,113814792,646500000,58138605,-1.10,51.08,8.99,8.99,120524407922,9.02,9.02,120524407922 +진원생명과학,011000,4,3720,2,355,10.55,36311776,16521974,84917083,36311776,10.55,219.78,42.76,42.76,139535990303,44.17,44.17,139535990303 +넥스트아이,137940,5,676,2,55,8.86,23825825,9650391,85368992,23825825,8.86,246.89,27.91,27.91,16602675693,28.77,28.77,16602675693 +형지I&C,011080,6,1982,2,340,20.71,19734976,3507376,31541686,19734976,20.71,562.67,62.57,62.57,40048006424,64.06,64.06,40048006424 +휴마시스,205470,7,1739,5,-160,-8.43,17700956,97669384,129375009,17700956,-8.43,18.12,13.68,13.68,31755741489,14.11,14.11,31755741489 +케이씨티,089150,8,3070,2,440,16.73,14808760,15894164,17150000,14808760,16.73,93.17,86.35,86.35,45004754695,85.48,85.48,45004754695 +KODEX 코스닥150레버리지,233740,9,6665,5,-35,-0.52,14807201,22445758,275800000,14807201,-0.52,65.97,5.37,5.37,98545621386,5.36,5.36,98545621386 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,103,2,3,3.00,14567192,16819824,1497000000,14567192,3.00,86.61,0.97,0.97,1485859196,0.96,0.96,1485859196 +KODEX 2차전지산업레버리지,462330,11,635,5,-31,-4.65,14170931,30568880,242900000,14170931,-4.65,46.36,5.83,5.83,9059395244,5.87,5.87,9059395244 +KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,12828874,30234076,64400000,12828874,0.37,42.43,19.92,19.92,51633109298,19.92,19.92,51633109298 +평화산업,090080,13,1693,2,137,8.80,12367239,7677885,54902259,12367239,8.80,161.08,22.53,22.53,20212420325,21.75,21.75,20212420325 +그린생명과학,114450,14,2845,5,-20,-0.70,11765181,7225163,20000000,11765181,-0.70,162.84,58.83,58.83,36546381706,64.23,64.23,36546381706 +휴림로봇,090710,15,2065,2,80,4.03,11400968,2086220,110237793,11400968,4.03,546.49,10.34,10.34,24253041379,10.65,10.65,24253041379 +피코그램,376180,16,3060,2,365,13.54,11287960,7940304,18491378,11287960,13.54,142.16,61.04,61.04,34562313098,61.08,61.08,34562313098 +인투셀,287840,17,31800,2,14800,87.06,11244289,0,14829094,11244289,87.06,0.00,75.83,75.83,379880854750,80.56,80.56,379880854750 +랩지노믹스,084650,18,2850,5,-270,-8.65,10874932,83740136,74239990,10874932,-8.65,12.99,14.65,14.65,31542937530,14.91,14.91,31542937530 +씨씨에스,066790,19,1648,5,-101,-5.77,10845118,10515242,65152039,10845118,-5.77,103.14,16.65,16.65,19057424647,17.75,17.75,19057424647 +두산에너빌리티,034020,20,41100,2,2850,7.45,10797797,10239052,640561146,10797797,7.45,105.46,1.69,1.69,432798312150,1.64,1.64,432798312150 +위더스제약,330350,21,9590,2,1290,15.54,10069149,4579109,13202139,10069149,15.54,219.89,76.27,76.27,96633238915,76.32,76.32,96633238915 +셀리드,299660,22,6180,5,-580,-8.58,10049848,12642255,21102977,10049848,-8.58,79.49,47.62,47.62,66296783130,50.83,50.83,66296783130 +사조동아원,008040,23,1196,5,-4,-0.33,9957524,31672508,141144600,9957524,-0.33,31.44,7.05,7.05,11969503222,7.09,7.09,11969503222 +웅진,016880,24,2045,2,218,11.93,9241149,891148,79927080,9241149,11.93,1036.99,11.56,11.56,18922109679,11.58,11.58,18922109679 +프롬바이오,377220,25,3090,5,-195,-5.94,9237332,59568104,28310000,9237332,-5.94,15.51,32.63,32.63,30378284850,34.73,34.73,30378284850 +형지엘리트,093240,26,2155,2,155,7.75,9038455,861005,38390259,9038455,7.75,1049.76,23.54,23.54,20673121290,24.99,24.99,20673121290 +한신기계,011700,27,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022 +한화솔루션,009830,28,29100,5,-4200,-12.61,7598997,10049870,171892536,7598997,-12.61,75.61,4.42,4.42,226622561150,4.53,4.53,226622561150 +KODEX 레버리지,122630,29,16220,2,140,0.87,7387675,12808964,135550000,7387675,0.87,57.68,5.45,5.45,119594411028,5.44,5.44,119594411028 +오리엔트바이오,002630,30,1397,2,30,2.19,7182989,2169075,118583005,7182989,2.19,331.15,6.06,6.06,10426680556,6.29,6.29,10426680556 diff --git a/top30/20250523/top30-av-20250523-123000.csv b/top30/20250523/top30-av-20250523-123000.csv new file mode 100644 index 000000000000..c6c9c84b2a21 --- /dev/null +++ b/top30/20250523/top30-av-20250523-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2465,2,365,17.38,126672099,7797371,164677432,126672099,17.38,1624.55,76.92,76.92,310134657640,76.40,76.40,310134657640 +KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,61792340,113814792,646500000,61792340,-0.96,54.29,9.56,9.56,128069768772,9.57,9.57,128069768772 +메디콕스,054180,3,248,2,7,2.90,60815545,61159224,82878283,60815545,2.90,99.44,73.38,73.38,16056285464,78.12,78.12,16056285464 +진원생명과학,011000,4,3747,2,382,11.35,36660331,16521974,84917083,36660331,11.35,221.89,43.17,43.17,140839173391,44.26,44.26,140839173391 +넥스트아이,137940,5,684,2,63,10.14,23979337,9650391,85368992,23979337,10.14,248.48,28.09,28.09,16706996272,28.61,28.61,16706996272 +형지I&C,011080,6,1983,2,341,20.77,20046975,3507376,31541686,20046975,20.77,571.57,63.56,63.56,40667428283,65.02,65.02,40667428283 +휴마시스,205470,7,1736,5,-163,-8.58,18086011,97669384,129375009,18086011,-8.58,18.52,13.98,13.98,32423681888,14.44,14.44,32423681888 +평화산업,090080,8,1742,2,186,11.95,15305022,7677885,54902259,15305022,11.95,199.34,27.88,27.88,25307096056,26.46,26.46,25307096056 +케이씨티,089150,9,3000,2,370,14.07,15206780,15894164,17150000,15206780,14.07,95.68,88.67,88.67,46211603335,89.82,89.82,46211603335 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,15060819,22445758,275800000,15060819,-0.52,67.10,5.46,5.46,100236830635,5.45,5.45,100236830635 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14745248,16819824,1497000000,14745248,2.00,87.67,0.98,0.98,1504020908,0.98,0.98,1504020908 +KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14297129,30568880,242900000,14297129,-4.95,46.77,5.89,5.89,9139403820,5.94,5.94,9139403820 +KODEX 코스닥150선물인버스,251340,13,4020,2,10,0.25,13216595,30234076,64400000,13216595,0.25,43.71,20.52,20.52,53191768331,20.55,20.55,53191768331 +그린생명과학,114450,14,2860,5,-5,-0.17,11835751,7225163,20000000,11835751,-0.17,163.81,59.18,59.18,36746847858,64.24,64.24,36746847858 +휴림로봇,090710,15,2065,2,80,4.03,11425653,2086220,110237793,11425653,4.03,547.67,10.36,10.36,24304021566,10.68,10.68,24304021566 +피코그램,376180,16,3025,2,330,12.24,11395890,7940304,18491378,11395890,12.24,143.52,61.63,61.63,34891128249,62.38,62.38,34891128249 +두산에너빌리티,034020,17,41350,2,3100,8.10,11309520,10239052,640561146,11309520,8.10,110.45,1.77,1.77,453900561750,1.71,1.71,453900561750 +인투셀,287840,18,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625 +랩지노믹스,084650,19,2830,5,-290,-9.29,11004502,83740136,74239990,11004502,-9.29,13.14,14.82,14.82,31909844845,15.19,15.19,31909844845 +씨씨에스,066790,20,1632,5,-117,-6.69,10984349,10515242,65152039,10984349,-6.69,104.46,16.86,16.86,19284748158,18.14,18.14,19284748158 +위더스제약,330350,21,9350,2,1050,12.65,10230503,4579109,13202139,10230503,12.65,223.42,77.49,77.49,98155640440,79.52,79.52,98155640440 +셀리드,299660,22,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860 +사조동아원,008040,23,1197,5,-3,-0.25,10006485,31672508,141144600,10006485,-0.25,31.59,7.09,7.09,12028228067,7.12,7.12,12028228067 +한신기계,011700,24,3520,2,590,20.14,9683762,159470,32446151,9683762,20.14,6072.47,29.85,29.85,32691381863,28.62,28.62,32691381863 +프롬바이오,377220,25,3095,5,-190,-5.78,9359742,59568104,28310000,9359742,-5.78,15.71,33.06,33.06,30756584410,35.10,35.10,30756584410 +웅진,016880,26,2060,2,233,12.75,9359070,891148,79927080,9359070,12.75,1050.23,11.71,11.71,19162759688,11.64,11.64,19162759688 +형지엘리트,093240,27,2140,2,140,7.00,9099162,861005,38390259,9099162,7.00,1056.81,23.70,23.70,20803557165,25.32,25.32,20803557165 +한화솔루션,009830,28,29050,5,-4250,-12.76,7757841,10049870,171892536,7757841,-12.76,77.19,4.51,4.51,231247840925,4.63,4.63,231247840925 +KODEX 레버리지,122630,29,16220,2,140,0.87,7705440,12808964,135550000,7705440,0.87,60.16,5.68,5.68,124753491123,5.67,5.67,124753491123 +대영포장,014160,30,1463,2,91,6.63,7582924,9050712,108394549,7582924,6.63,83.78,7.00,7.00,10762581011,6.79,6.79,10762581011 diff --git a/top30/20250523/top30-av-20250523-124000.csv b/top30/20250523/top30-av-20250523-124000.csv new file mode 100644 index 000000000000..79c15cce47cc --- /dev/null +++ b/top30/20250523/top30-av-20250523-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2455,2,355,16.90,129913610,7797371,164677432,129913610,16.90,1666.12,78.89,78.89,318080562074,78.68,78.68,318080562074 +KODEX 200선물인버스2X,252670,2,2070,5,-20,-0.96,62906171,113814792,646500000,62906171,-0.96,55.27,9.73,9.73,130374874387,9.74,9.74,130374874387 +메디콕스,054180,3,243,2,2,0.83,61570876,61159224,82878283,61570876,0.83,100.67,74.29,74.29,16241589392,80.65,80.65,16241589392 +진원생명과학,011000,4,3730,2,365,10.85,37106913,16521974,84917083,37106913,10.85,224.59,43.70,43.70,142495439021,44.99,44.99,142495439021 +넥스트아이,137940,5,686,2,65,10.47,24192954,9650391,85368992,24192954,10.47,250.69,28.34,28.34,16853422682,28.78,28.78,16853422682 +형지I&C,011080,6,1979,2,337,20.52,20328098,3507376,31541686,20328098,20.52,579.58,64.45,64.45,41223139287,66.04,66.04,41223139287 +휴마시스,205470,7,1737,5,-162,-8.53,18572115,97669384,129375009,18572115,-8.53,19.02,14.36,14.36,33264628505,14.80,14.80,33264628505 +평화산업,090080,8,1762,2,206,13.24,18282373,7677885,54902259,18282373,13.24,238.12,33.30,33.30,30541584175,31.57,31.57,30541584175 +케이씨티,089150,9,3005,2,375,14.26,15325811,15894164,17150000,15325811,14.26,96.42,89.36,89.36,46568356020,90.36,90.36,46568356020 +KODEX 코스닥150레버리지,233740,10,6655,5,-45,-0.67,15285770,22445758,275800000,15285770,-0.67,68.10,5.54,5.54,101736005818,5.54,5.54,101736005818 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14850724,16819824,1497000000,14850724,2.00,88.29,0.99,0.99,1514779460,0.99,0.99,1514779460 +KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14388732,30568880,242900000,14388732,-4.95,47.07,5.92,5.92,9197363693,5.98,5.98,9197363693 +KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,13315970,30234076,64400000,13315970,0.37,44.04,20.68,20.68,53591284834,20.67,20.67,53591284834 +그린생명과학,114450,14,2885,2,20,0.70,11895560,7225163,20000000,11895560,0.70,164.64,59.48,59.48,36919304518,63.98,63.98,36919304518 +두산에너빌리티,034020,15,41150,2,2900,7.58,11638378,10239052,640561146,11638378,7.58,113.67,1.82,1.82,467409718175,1.77,1.77,467409718175 +인투셀,287840,16,32150,2,15150,89.12,11476995,0,14829094,11476995,89.12,0.00,77.40,77.40,387349373125,81.25,81.25,387349373125 +피코그램,376180,17,3045,2,350,12.99,11476271,7940304,18491378,11476271,12.99,144.53,62.06,62.06,35134744576,62.40,62.40,35134744576 +휴림로봇,090710,18,2055,2,70,3.53,11472534,2086220,110237793,11472534,3.53,549.92,10.41,10.41,24400594018,10.77,10.77,24400594018 +랩지노믹스,084650,19,2825,5,-295,-9.46,11257854,83740136,74239990,11257854,-9.46,13.44,15.16,15.16,32625059055,15.56,15.56,32625059055 +씨씨에스,066790,20,1627,5,-122,-6.98,11071006,10515242,65152039,11071006,-6.98,105.29,16.99,16.99,19425922031,18.33,18.33,19425922031 +위더스제약,330350,21,9550,2,1250,15.06,10349025,4579109,13202139,10349025,15.06,226.01,78.39,78.39,99279653745,78.74,78.74,99279653745 +한신기계,011700,22,3580,2,650,22.18,10255585,159470,32446151,10255585,22.18,6431.04,31.61,31.61,34721461683,29.89,29.89,34721461683 +셀리드,299660,23,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930 +대영포장,014160,24,1473,2,101,7.36,10116549,9050712,108394549,10116549,7.36,111.78,9.33,9.33,14502669838,9.08,9.08,14502669838 +사조동아원,008040,25,1200,3,0,0.00,10028109,31672508,141144600,10028109,0.00,31.66,7.10,7.10,12054187844,7.12,7.12,12054187844 +프롬바이오,377220,26,3115,5,-170,-5.18,9411494,59568104,28310000,9411494,-5.18,15.80,33.24,33.24,30916897171,35.06,35.06,30916897171 +웅진,016880,27,2060,2,233,12.75,9378311,891148,79927080,9378311,12.75,1052.39,11.73,11.73,19202334183,11.66,11.66,19202334183 +형지엘리트,093240,28,2140,2,140,7.00,9154190,861005,38390259,9154190,7.00,1063.20,23.85,23.85,20920923320,25.47,25.47,20920923320 +한화솔루션,009830,29,29050,5,-4250,-12.76,7876396,10049870,171892536,7876396,-12.76,78.37,4.58,4.58,234697212000,4.70,4.70,234697212000 +KODEX 레버리지,122630,30,16205,2,125,0.78,7790385,12808964,135550000,7790385,0.78,60.82,5.75,5.75,126130613602,5.74,5.74,126130613602 diff --git a/top30/20250523/top30-av-20250523-125000.csv b/top30/20250523/top30-av-20250523-125000.csv new file mode 100644 index 000000000000..a24034d30aa5 --- /dev/null +++ b/top30/20250523/top30-av-20250523-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2435,2,335,15.95,131410284,7797371,164677432,131410284,15.95,1685.32,79.80,79.80,321732767382,80.23,80.23,321732767382 +KODEX 200선물인버스2X,252670,2,2072,5,-18,-0.86,64355842,113814792,646500000,64355842,-0.86,56.54,9.95,9.95,133375795580,9.96,9.96,133375795580 +메디콕스,054180,3,240,5,-1,-0.41,63406628,61159224,82878283,63406628,-0.41,103.67,76.51,76.51,16684199478,83.88,83.88,16684199478 +진원생명과학,011000,4,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660 +넥스트아이,137940,5,683,2,62,9.98,24440496,9650391,85368992,24440496,9.98,253.26,28.63,28.63,17023672944,29.20,29.20,17023672944 +형지I&C,011080,6,1990,2,348,21.19,20535677,3507376,31541686,20535677,21.19,585.50,65.11,65.11,41636446152,66.33,66.33,41636446152 +평화산업,090080,7,1701,2,145,9.32,20247400,7677885,54902259,20247400,9.32,263.71,36.88,36.88,33952594017,36.36,36.36,33952594017 +휴마시스,205470,8,1751,5,-148,-7.79,18691627,97669384,129375009,18691627,-7.79,19.14,14.45,14.45,33473017006,14.78,14.78,33473017006 +케이씨티,089150,9,3050,2,420,15.97,15589681,15894164,17150000,15589681,15.97,98.08,90.90,90.90,47370409045,90.56,90.56,47370409045 +KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,15395052,22445758,275800000,15395052,-0.75,68.59,5.58,5.58,102462883949,5.59,5.59,102462883949 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,14915248,16819824,1497000000,14915248,2.00,88.68,1.00,1.00,1521360908,1.00,1.00,1521360908 +KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,14468415,30568880,242900000,14468415,-5.11,47.33,5.96,5.96,9247716505,6.02,6.02,9247716505 +KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,13485543,30234076,64400000,13485543,0.37,44.60,20.94,20.94,54273817374,20.94,20.94,54273817374 +그린생명과학,114450,14,2880,2,15,0.52,12028582,7225163,20000000,12028582,0.52,166.48,60.14,60.14,37303600921,64.76,64.76,37303600921 +두산에너빌리티,034020,15,41150,2,2900,7.58,11890139,10239052,640561146,11890139,7.58,116.13,1.86,1.86,477750216850,1.81,1.81,477750216850 +한신기계,011700,16,3630,2,700,23.89,11718131,159470,32446151,11718131,23.89,7348.17,36.12,36.12,40025342777,33.98,33.98,40025342777 +인투셀,287840,17,32750,2,15750,92.65,11648353,0,14829094,11648353,92.65,0.00,78.55,78.55,392912504425,80.90,80.90,392912504425 +피코그램,376180,18,3002,2,307,11.39,11571791,7940304,18491378,11571791,11.39,145.73,62.58,62.58,35422322411,63.81,63.81,35422322411 +휴림로봇,090710,19,2055,2,70,3.53,11524497,2086220,110237793,11524497,3.53,552.41,10.45,10.45,24507180137,10.82,10.82,24507180137 +대영포장,014160,20,1450,2,78,5.69,11351667,9050712,108394549,11351667,5.69,125.42,10.47,10.47,16309224687,10.38,10.38,16309224687 +랩지노믹스,084650,21,2850,5,-270,-8.65,11331293,83740136,74239990,11331293,-8.65,13.53,15.26,15.26,32833584258,15.52,15.52,32833584258 +씨씨에스,066790,22,1643,5,-106,-6.06,11196523,10515242,65152039,11196523,-6.06,106.48,17.19,17.19,19630267676,18.34,18.34,19630267676 +위더스제약,330350,23,9410,2,1110,13.37,10470764,4579109,13202139,10470764,13.37,228.66,79.31,79.31,100420457675,80.83,80.83,100420457675 +셀리드,299660,24,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845 +사조동아원,008040,25,1200,3,0,0.00,10062556,31672508,141144600,10062556,0.00,31.77,7.13,7.13,12095472651,7.14,7.14,12095472651 +프롬바이오,377220,26,3080,5,-205,-6.24,9487999,59568104,28310000,9487999,-6.24,15.93,33.51,33.51,31153465661,35.73,35.73,31153465661 +웅진,016880,27,2055,2,228,12.48,9408875,891148,79927080,9408875,12.48,1055.82,11.77,11.77,19265517853,11.73,11.73,19265517853 +형지엘리트,093240,28,2155,2,155,7.75,9187365,861005,38390259,9187365,7.75,1067.05,23.93,23.93,20992167470,25.37,25.37,20992167470 +한화솔루션,009830,29,29000,5,-4300,-12.91,8016490,10049870,171892536,8016490,-12.91,79.77,4.66,4.66,238757955200,4.79,4.79,238757955200 +KODEX 레버리지,122630,30,16200,2,120,0.75,7834140,12808964,135550000,7834140,0.75,61.16,5.78,5.78,126839603229,5.78,5.78,126839603229 diff --git a/top30/20250523/top30-av-20250523-130000.csv b/top30/20250523/top30-av-20250523-130000.csv new file mode 100644 index 000000000000..ac02322bd7a3 --- /dev/null +++ b/top30/20250523/top30-av-20250523-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2430,2,330,15.71,132581148,7797371,164677432,132581148,15.71,1700.33,80.51,80.51,324592530329,81.11,81.11,324592530329 +메디콕스,054180,2,240,5,-1,-0.41,64848503,61159224,82878283,64848503,-0.41,106.03,78.25,78.25,17029337248,85.61,85.61,17029337248 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,64779470,113814792,646500000,64779470,-0.96,56.92,10.02,10.02,134253471734,10.03,10.03,134253471734 +진원생명과학,011000,4,3655,2,290,8.62,37679422,16521974,84917083,37679422,8.62,228.06,44.37,44.37,144607936097,46.59,46.59,144607936097 +넥스트아이,137940,5,675,2,54,8.70,24661839,9650391,85368992,24661839,8.70,255.55,28.89,28.89,17174027911,29.80,29.80,17174027911 +평화산업,090080,6,1719,2,163,10.48,21431422,7677885,54902259,21431422,10.48,279.13,39.04,39.04,35975125686,38.12,38.12,35975125686 +형지I&C,011080,7,1978,2,336,20.46,20622178,3507376,31541686,20622178,20.46,587.97,65.38,65.38,41807856910,67.01,67.01,41807856910 +휴마시스,205470,8,1735,5,-164,-8.64,18809370,97669384,129375009,18809370,-8.64,19.26,14.54,14.54,33678159885,15.00,15.00,33678159885 +케이씨티,089150,9,3075,2,445,16.92,15984485,15894164,17150000,15984485,16.92,100.57,93.20,93.20,48594302209,92.15,92.15,48594302209 +KODEX 코스닥150레버리지,233740,10,6640,5,-60,-0.90,15563218,22445758,275800000,15563218,-0.90,69.34,5.64,5.64,103580123717,5.66,5.66,103580123717 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15064991,16819824,1497000000,15064991,2.00,89.57,1.01,1.01,1536634696,1.01,1.01,1536634696 +KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,14668110,30568880,242900000,14668110,-5.11,47.98,6.04,6.04,9373873893,6.11,6.11,9373873893 +KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,13744764,30234076,64400000,13744764,0.50,45.46,21.34,21.34,55318284835,21.31,21.31,55318284835 +한신기계,011700,14,3580,2,650,22.18,12407522,159470,32446151,12407522,22.18,7780.47,38.24,38.24,42511740619,36.60,36.60,42511740619 +그린생명과학,114450,15,2825,5,-40,-1.40,12132193,7225163,20000000,12132193,-1.40,167.92,60.66,60.66,37598657546,66.55,66.55,37598657546 +두산에너빌리티,034020,16,41050,2,2800,7.32,12091463,10239052,640561146,12091463,7.32,118.09,1.89,1.89,486026008000,1.85,1.85,486026008000 +대영포장,014160,17,1459,2,87,6.34,12010314,9050712,108394549,12010314,6.34,132.70,11.08,11.08,17267638106,10.92,10.92,17267638106 +인투셀,287840,18,32150,2,15150,89.12,11760819,0,14829094,11760819,89.12,0.00,79.31,79.31,396546298350,83.18,83.18,396546298350 +피코그램,376180,19,2990,2,295,10.95,11640299,7940304,18491378,11640299,10.95,146.60,62.95,62.95,35627952662,64.44,64.44,35627952662 +휴림로봇,090710,20,2055,2,70,3.53,11550743,2086220,110237793,11550743,3.53,553.67,10.48,10.48,24560957192,10.84,10.84,24560957192 +랩지노믹스,084650,21,2845,5,-275,-8.81,11453197,83740136,74239990,11453197,-8.81,13.68,15.43,15.43,33181243175,15.71,15.71,33181243175 +씨씨에스,066790,22,1630,5,-119,-6.80,11236744,10515242,65152039,11236744,-6.80,106.86,17.25,17.25,19695990914,18.55,18.55,19695990914 +위더스제약,330350,23,9420,2,1120,13.49,10573249,4579109,13202139,10573249,13.49,230.90,80.09,80.09,101383290285,81.52,81.52,101383290285 +셀리드,299660,24,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075 +사조동아원,008040,25,1203,2,3,0.25,10090113,31672508,141144600,10090113,0.25,31.86,7.15,7.15,12128577889,7.14,7.14,12128577889 +프롬바이오,377220,26,3075,5,-210,-6.39,9617655,59568104,28310000,9617655,-6.39,16.15,33.97,33.97,31551838283,36.24,36.24,31551838283 +웅진,016880,27,2050,2,223,12.21,9468633,891148,79927080,9468633,12.21,1062.52,11.85,11.85,19387834688,11.83,11.83,19387834688 +형지엘리트,093240,28,2145,2,145,7.25,9219864,861005,38390259,9219864,7.25,1070.83,24.02,24.02,21061858667,25.58,25.58,21061858667 +한화솔루션,009830,29,29100,5,-4200,-12.61,8230884,10049870,171892536,8230884,-12.61,81.90,4.79,4.79,245009372050,4.90,4.90,245009372050 +KODEX 레버리지,122630,30,16185,2,105,0.65,7925182,12808964,135550000,7925182,0.65,61.87,5.85,5.85,128314178324,5.85,5.85,128314178324 diff --git a/top30/20250523/top30-av-20250523-131000.csv b/top30/20250523/top30-av-20250523-131000.csv new file mode 100644 index 000000000000..f40e3466d62a --- /dev/null +++ b/top30/20250523/top30-av-20250523-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2430,2,330,15.71,133731106,7797371,164677432,133731106,15.71,1715.08,81.21,81.21,327388336387,81.81,81.81,327388336387 +메디콕스,054180,2,240,5,-1,-0.41,65700602,61159224,82878283,65700602,-0.41,107.43,79.27,79.27,17233751834,86.64,86.64,17233751834 +KODEX 200선물인버스2X,252670,3,2070,5,-20,-0.96,64847562,113814792,646500000,64847562,-0.96,56.98,10.03,10.03,134394468261,10.04,10.04,134394468261 +진원생명과학,011000,4,3680,2,315,9.36,38118219,16521974,84917083,38118219,9.36,230.71,44.89,44.89,146216664727,46.79,46.79,146216664727 +넥스트아이,137940,5,674,2,53,8.53,25015573,9650391,85368992,25015573,8.53,259.22,29.30,29.30,17411754725,30.26,30.26,17411754725 +평화산업,090080,6,1687,2,131,8.42,22127343,7677885,54902259,22127343,8.42,288.20,40.30,40.30,37159113394,40.12,40.12,37159113394 +형지I&C,011080,7,1985,2,343,20.89,20869482,3507376,31541686,20869482,20.89,595.02,66.16,66.16,42299659681,67.56,67.56,42299659681 +휴마시스,205470,8,1736,5,-163,-8.58,18908773,97669384,129375009,18908773,-8.58,19.36,14.62,14.62,33850671489,15.07,15.07,33850671489 +케이씨티,089150,9,3045,2,415,15.78,16188394,15894164,17150000,16188394,15.78,101.85,94.39,94.39,49214042474,94.24,94.24,49214042474 +KODEX 코스닥150레버리지,233740,10,6650,5,-50,-0.75,15900431,22445758,275800000,15900431,-0.75,70.84,5.77,5.77,105820027919,5.77,5.77,105820027919 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15117739,16819824,1497000000,15117739,2.00,89.88,1.01,1.01,1542014992,1.01,1.01,1542014992 +KODEX 2차전지산업레버리지,462330,12,633,5,-33,-4.95,14756394,30568880,242900000,14756394,-4.95,48.27,6.08,6.08,9429655823,6.13,6.13,9429655823 +KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14074392,30234076,64400000,14074392,0.50,46.55,21.85,21.85,56645848549,21.83,21.83,56645848549 +한신기계,011700,14,3555,2,625,21.33,12850825,159470,32446151,12850825,21.33,8058.46,39.61,39.61,44085871184,38.22,38.22,44085871184 +대영포장,014160,15,1438,2,66,4.81,12398759,9050712,108394549,12398759,4.81,136.99,11.44,11.44,17830361039,11.44,11.44,17830361039 +두산에너빌리티,034020,16,41100,2,2850,7.45,12349394,10239052,640561146,12349394,7.45,120.61,1.93,1.93,496597988600,1.89,1.89,496597988600 +그린생명과학,114450,17,2860,5,-5,-0.17,12267265,7225163,20000000,12267265,-0.17,169.79,61.34,61.34,37979227236,66.40,66.40,37979227236 +인투셀,287840,18,31750,2,14750,86.76,11869708,0,14829094,11869708,86.76,0.00,80.04,80.04,400041220500,84.97,84.97,400041220500 +피코그램,376180,19,2960,2,265,9.83,11705107,7940304,18491378,11705107,9.83,147.41,63.30,63.30,35821063182,65.45,65.45,35821063182 +휴림로봇,090710,20,2055,2,70,3.53,11574456,2086220,110237793,11574456,3.53,554.81,10.50,10.50,24609613907,10.86,10.86,24609613907 +랩지노믹스,084650,21,2855,5,-265,-8.49,11499614,83740136,74239990,11499614,-8.49,13.73,15.49,15.49,33313363925,15.72,15.72,33313363925 +씨씨에스,066790,22,1606,5,-143,-8.18,11484567,10515242,65152039,11484567,-8.18,109.22,17.63,17.63,20097062809,19.21,19.21,20097062809 +위더스제약,330350,23,9660,2,1360,16.39,10819802,4579109,13202139,10819802,16.39,236.29,81.95,81.95,103758450170,81.36,81.36,103758450170 +셀리드,299660,24,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125 +사조동아원,008040,25,1195,5,-5,-0.42,10135144,31672508,141144600,10135144,-0.42,32.00,7.18,7.18,12182524051,7.22,7.22,12182524051 +프롬바이오,377220,26,3095,5,-190,-5.78,9733982,59568104,28310000,9733982,-5.78,16.34,34.38,34.38,31910682213,36.42,36.42,31910682213 +웅진,016880,27,2060,2,233,12.75,9519928,891148,79927080,9519928,12.75,1068.28,11.91,11.91,19492756378,11.84,11.84,19492756378 +형지엘리트,093240,28,2145,2,145,7.25,9259197,861005,38390259,9259197,7.25,1075.39,24.12,24.12,21146219377,25.68,25.68,21146219377 +한화솔루션,009830,29,29150,5,-4150,-12.46,8358026,10049870,171892536,8358026,-12.46,83.17,4.86,4.86,248710214400,4.96,4.96,248710214400 +KODEX 레버리지,122630,30,16200,2,120,0.75,8012593,12808964,135550000,8012593,0.75,62.55,5.91,5.91,129729033534,5.91,5.91,129729033534 diff --git a/top30/20250523/top30-av-20250523-132000.csv b/top30/20250523/top30-av-20250523-132000.csv new file mode 100644 index 000000000000..d88e46ffbe05 --- /dev/null +++ b/top30/20250523/top30-av-20250523-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2440,2,340,16.19,134772380,7797371,164677432,134772380,16.19,1728.43,81.84,81.84,329926097417,82.11,82.11,329926097417 +메디콕스,054180,2,239,5,-2,-0.83,66314293,61159224,82878283,66314293,-0.83,108.43,80.01,80.01,17379772021,87.74,87.74,17379772021 +KODEX 200선물인버스2X,252670,3,2072,5,-18,-0.86,66124257,113814792,646500000,66124257,-0.86,58.10,10.23,10.23,137037322565,10.23,10.23,137037322565 +진원생명과학,011000,4,3645,2,280,8.32,38411738,16521974,84917083,38411738,8.32,232.49,45.23,45.23,147286586086,47.59,47.59,147286586086 +넥스트아이,137940,5,671,2,50,8.05,25267988,9650391,85368992,25267988,8.05,261.83,29.60,29.60,17581554532,30.69,30.69,17581554532 +평화산업,090080,6,1697,2,141,9.06,22675073,7677885,54902259,22675073,9.06,295.33,41.30,41.30,38088360894,40.88,40.88,38088360894 +형지I&C,011080,7,1949,2,307,18.70,21184858,3507376,31541686,21184858,18.70,604.01,67.16,67.16,42919375563,69.82,69.82,42919375563 +휴마시스,205470,8,1734,5,-165,-8.69,19072791,97669384,129375009,19072791,-8.69,19.53,14.74,14.74,34134377417,15.22,15.22,34134377417 +케이씨티,089150,9,3010,2,380,14.45,16274907,15894164,17150000,16274907,14.45,102.40,94.90,94.90,49476300646,95.84,95.84,49476300646 +KODEX 코스닥150레버리지,233740,10,6635,5,-65,-0.97,16115744,22445758,275800000,16115744,-0.97,71.80,5.84,5.84,107250572879,5.86,5.86,107250572879 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,102,2,2,2.00,15118039,16819824,1497000000,15118039,2.00,89.88,1.01,1.01,1542045592,1.01,1.01,1542045592 +KODEX 2차전지산업레버리지,462330,12,632,5,-34,-5.11,15067933,30568880,242900000,15067933,-5.11,49.29,6.20,6.20,9626391381,6.27,6.27,9626391381 +KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14203551,30234076,64400000,14203551,0.50,46.98,22.06,22.06,57166196127,22.03,22.03,57166196127 +한신기계,011700,14,3540,2,610,20.82,13161983,159470,32446151,13161983,20.82,8253.58,40.57,40.57,45189141542,39.34,39.34,45189141542 +대영포장,014160,15,1442,2,70,5.10,12709567,9050712,108394549,12709567,5.10,140.43,11.73,11.73,18279210763,11.69,11.69,18279210763 +그린생명과학,114450,16,2715,5,-150,-5.24,12589087,7225163,20000000,12589087,-5.24,174.24,62.95,62.95,38869634113,71.58,71.58,38869634113 +두산에너빌리티,034020,17,41050,2,2800,7.32,12576283,10239052,640561146,12576283,7.32,122.83,1.96,1.96,505916719550,1.92,1.92,505916719550 +인투셀,287840,18,31650,2,14650,86.18,11961113,0,14829094,11961113,86.18,0.00,80.66,80.66,402948874800,85.85,85.85,402948874800 +피코그램,376180,19,3015,2,320,11.87,11833792,7940304,18491378,11833792,11.87,149.03,64.00,64.00,36204409844,64.94,64.94,36204409844 +씨씨에스,066790,20,1630,5,-119,-6.80,11661570,10515242,65152039,11661570,-6.80,110.90,17.90,17.90,20382534096,19.19,19.19,20382534096 +휴림로봇,090710,21,2055,2,70,3.53,11620815,2086220,110237793,11620815,3.53,557.03,10.54,10.54,24705013182,10.91,10.91,24705013182 +랩지노믹스,084650,22,2855,5,-265,-8.49,11550377,83740136,74239990,11550377,-8.49,13.79,15.56,15.56,33458160168,15.79,15.79,33458160168 +위더스제약,330350,23,9320,2,1020,12.29,10963682,4579109,13202139,10963682,12.29,239.43,83.04,83.04,105113624945,85.43,85.43,105113624945 +셀리드,299660,24,6160,5,-600,-8.88,10414363,12642255,21102977,10414363,-8.88,82.38,49.35,49.35,68548046805,52.73,52.73,68548046805 +사조동아원,008040,25,1198,5,-2,-0.17,10176476,31672508,141144600,10176476,-0.17,32.13,7.21,7.21,12232019356,7.23,7.23,12232019356 +프롬바이오,377220,26,3065,5,-220,-6.70,9785824,59568104,28310000,9785824,-6.70,16.43,34.57,34.57,32070061540,36.96,36.96,32070061540 +웅진,016880,27,2060,2,233,12.75,9538603,891148,79927080,9538603,12.75,1070.37,11.93,11.93,19531155373,11.86,11.86,19531155373 +형지엘리트,093240,28,2130,2,130,6.50,9347902,861005,38390259,9347902,6.50,1085.70,24.35,24.35,21335960297,26.09,26.09,21335960297 +한화솔루션,009830,29,29200,5,-4100,-12.31,8485881,10049870,171892536,8485881,-12.31,84.44,4.94,4.94,252435117025,5.03,5.03,252435117025 +KODEX 레버리지,122630,30,16180,2,100,0.62,8123060,12808964,135550000,8123060,0.62,63.42,5.99,5.99,131518259026,6.00,6.00,131518259026 diff --git a/top30/20250523/top30-av-20250523-133000.csv b/top30/20250523/top30-av-20250523-133000.csv new file mode 100644 index 000000000000..2765a4f14336 --- /dev/null +++ b/top30/20250523/top30-av-20250523-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2435,2,335,15.95,135741087,7797371,164677432,135741087,15.95,1740.86,82.43,82.43,332277399775,82.86,82.86,332277399775 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,72539982,113814792,646500000,72539982,-0.48,63.74,11.22,11.22,150366096818,11.18,11.18,150366096818 +메디콕스,054180,3,233,5,-8,-3.32,68102041,61159224,82878283,68102041,-3.32,111.35,82.17,82.17,17797008445,92.16,92.16,17797008445 +진원생명과학,011000,4,3635,2,270,8.02,38772523,16521974,84917083,38772523,8.02,234.67,45.66,45.66,148594051760,48.14,48.14,148594051760 +넥스트아이,137940,5,671,2,50,8.05,25482234,9650391,85368992,25482234,8.05,264.05,29.85,29.85,17725170091,30.94,30.94,17725170091 +평화산업,090080,6,1685,2,129,8.29,23051003,7677885,54902259,23051003,8.29,300.23,41.99,41.99,38725195632,41.86,41.86,38725195632 +형지I&C,011080,7,1963,2,321,19.55,21296955,3507376,31541686,21296955,19.55,607.20,67.52,67.52,43138566300,69.67,69.67,43138566300 +휴마시스,205470,8,1734,5,-165,-8.69,19169645,97669384,129375009,19169645,-8.69,19.63,14.82,14.82,34302306203,15.29,15.29,34302306203 +KODEX 코스닥150레버리지,233740,9,6640,5,-60,-0.90,16441381,22445758,275800000,16441381,-0.90,73.25,5.96,5.96,109413887854,5.97,5.97,109413887854 +케이씨티,089150,10,3000,2,370,14.07,16436511,15894164,17150000,16436511,14.07,103.41,95.84,95.84,49962784555,97.11,97.11,49962784555 +KODEX 2차전지산업레버리지,462330,11,631,5,-35,-5.26,15513673,30568880,242900000,15513673,-5.26,50.75,6.39,6.39,9907716942,6.46,6.46,9907716942 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,102,2,2,2.00,15119039,16819824,1497000000,15119039,2.00,89.89,1.01,1.01,1542147592,1.01,1.01,1542147592 +KODEX 코스닥150선물인버스,251340,13,4025,2,15,0.37,14613843,30234076,64400000,14613843,0.37,48.34,22.69,22.69,58818225440,22.69,22.69,58818225440 +한신기계,011700,14,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233 +두산에너빌리티,034020,15,40850,2,2600,6.80,13000217,10239052,640561146,13000217,6.80,126.97,2.03,2.03,523234005275,2.00,2.00,523234005275 +대영포장,014160,16,1431,2,59,4.30,12970479,9050712,108394549,12970479,4.30,143.31,11.97,11.97,18653947855,12.03,12.03,18653947855 +그린생명과학,114450,17,2715,5,-150,-5.24,12718792,7225163,20000000,12718792,-5.24,176.03,63.59,63.59,39221955007,72.23,72.23,39221955007 +인투셀,287840,18,31800,2,14800,87.06,12024413,0,14829094,12024413,87.06,0.00,81.09,81.09,404957450675,85.88,85.88,404957450675 +피코그램,376180,19,2990,2,295,10.95,11856185,7940304,18491378,11856185,10.95,149.32,64.12,64.12,36271320969,65.60,65.60,36271320969 +씨씨에스,066790,20,1605,5,-144,-8.23,11823202,10515242,65152039,11823202,-8.23,112.44,18.15,18.15,20643040033,19.74,19.74,20643040033 +랩지노믹스,084650,21,2825,5,-295,-9.46,11703920,83740136,74239990,11703920,-9.46,13.98,15.76,15.76,33893573508,16.16,16.16,33893573508 +휴림로봇,090710,22,2050,2,65,3.27,11654816,2086220,110237793,11654816,3.27,558.66,10.57,10.57,24774800982,10.96,10.96,24774800982 +위더스제약,330350,23,9210,2,910,10.96,11054678,4579109,13202139,11054678,10.96,241.42,83.73,83.73,105958168320,87.14,87.14,105958168320 +셀리드,299660,24,6150,5,-610,-9.02,10449078,12642255,21102977,10449078,-9.02,82.65,49.51,49.51,68761400825,52.98,52.98,68761400825 +사조동아원,008040,25,1193,5,-7,-0.58,10287637,31672508,141144600,10287637,-0.58,32.48,7.29,7.29,12364493089,7.34,7.34,12364493089 +프롬바이오,377220,26,3055,5,-230,-7.00,9872796,59568104,28310000,9872796,-7.00,16.57,34.87,34.87,32336082664,37.39,37.39,32336082664 +웅진,016880,27,2050,2,223,12.21,9869355,891148,79927080,9869355,12.21,1107.49,12.35,12.35,20216622827,12.34,12.34,20216622827 +형지엘리트,093240,28,2140,2,140,7.00,9408907,861005,38390259,9408907,7.00,1092.78,24.51,24.51,21465501962,26.13,26.13,21465501962 +한화솔루션,009830,29,29250,5,-4050,-12.16,8712247,10049870,171892536,8712247,-12.16,86.69,5.07,5.07,259071625325,5.15,5.15,259071625325 +KODEX 레버리지,122630,30,16130,2,50,0.31,8575283,12808964,135550000,8575283,0.31,66.95,6.33,6.33,138820760956,6.35,6.35,138820760956 diff --git a/top30/20250523/top30-av-20250523-134000.csv b/top30/20250523/top30-av-20250523-134000.csv new file mode 100644 index 000000000000..a8cd14a4ddd4 --- /dev/null +++ b/top30/20250523/top30-av-20250523-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2420,2,320,15.24,136672225,7797371,164677432,136672225,15.24,1752.80,82.99,82.99,334533869757,83.94,83.94,334533869757 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,74886216,113814792,646500000,74886216,-0.48,65.80,11.58,11.58,155257087915,11.55,11.55,155257087915 +메디콕스,054180,3,232,5,-9,-3.73,68405531,61159224,82878283,68405531,-3.73,111.85,82.54,82.54,17867673355,92.93,92.93,17867673355 +진원생명과학,011000,4,3740,2,375,11.14,39239982,16521974,84917083,39239982,11.14,237.50,46.21,46.21,150318305860,47.33,47.33,150318305860 +넥스트아이,137940,5,667,2,46,7.41,25817720,9650391,85368992,25817720,7.41,267.53,30.24,30.24,17948900916,31.52,31.52,17948900916 +평화산업,090080,6,1689,2,133,8.55,23355784,7677885,54902259,23355784,8.55,304.20,42.54,42.54,39238419857,42.31,42.31,39238419857 +형지I&C,011080,7,2020,2,378,23.02,21883508,3507376,31541686,21883508,23.02,623.93,69.38,69.38,44310776153,69.55,69.55,44310776153 +휴마시스,205470,8,1744,5,-155,-8.16,19350238,97669384,129375009,19350238,-8.16,19.81,14.96,14.96,34615789863,15.34,15.34,34615789863 +KODEX 코스닥150레버리지,233740,9,6645,5,-55,-0.82,16659108,22445758,275800000,16659108,-0.82,74.22,6.04,6.04,110859460379,6.05,6.05,110859460379 +케이씨티,089150,10,2980,2,350,13.31,16576822,15894164,17150000,16576822,13.31,104.30,96.66,96.66,50380524355,98.58,98.58,50380524355 +KODEX 2차전지산업레버리지,462330,11,629,5,-37,-5.56,16436594,30568880,242900000,16436594,-5.56,53.77,6.77,6.77,10488913463,6.87,6.87,10488913463 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,101,2,1,1.00,15119062,16819824,1497000000,15119062,1.00,89.89,1.01,1.01,1542149915,1.02,1.02,1542149915 +KODEX 코스닥150선물인버스,251340,13,4030,2,20,0.50,14785326,30234076,64400000,14785326,0.50,48.90,22.96,22.96,59509299445,22.93,22.93,59509299445 +한신기계,011700,14,3520,2,590,20.14,13625852,159470,32446151,13625852,20.14,8544.46,42.00,42.00,46825887302,41.00,41.00,46825887302 +대영포장,014160,15,1423,2,51,3.72,13304331,9050712,108394549,13304331,3.72,147.00,12.27,12.27,19129583343,12.40,12.40,19129583343 +두산에너빌리티,034020,16,40850,2,2600,6.80,13249564,10239052,640561146,13249564,6.80,129.40,2.07,2.07,533429213550,2.04,2.04,533429213550 +그린생명과학,114450,17,2755,5,-110,-3.84,12804131,7225163,20000000,12804131,-3.84,177.22,64.02,64.02,39454593929,71.61,71.61,39454593929 +씨씨에스,066790,18,1603,5,-146,-8.35,12141739,10515242,65152039,12141739,-8.35,115.47,18.64,18.64,21150606081,20.25,20.25,21150606081 +인투셀,287840,19,31500,2,14500,85.29,12088489,0,14829094,12088489,85.29,0.00,81.52,81.52,406984586000,87.13,87.13,406984586000 +피코그램,376180,20,2965,2,270,10.02,11891315,7940304,18491378,11891315,10.02,149.76,64.31,64.31,36376121454,66.35,66.35,36376121454 +랩지노믹스,084650,21,2880,5,-240,-7.69,11858181,83740136,74239990,11858181,-7.69,14.16,15.97,15.97,34335510351,16.06,16.06,34335510351 +휴림로봇,090710,22,2045,2,60,3.02,11714601,2086220,110237793,11714601,3.02,561.52,10.63,10.63,24897268779,11.04,11.04,24897268779 +위더스제약,330350,23,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580 +셀리드,299660,24,6280,5,-480,-7.10,10520630,12642255,21102977,10520630,-7.10,83.22,49.85,49.85,69207685570,52.22,52.22,69207685570 +사조동아원,008040,25,1190,5,-10,-0.83,10315052,31672508,141144600,10315052,-0.83,32.57,7.31,7.31,12397154692,7.38,7.38,12397154692 +프롬바이오,377220,26,3010,5,-275,-8.37,10105829,59568104,28310000,10105829,-8.37,16.97,35.70,35.70,33041877994,38.78,38.78,33041877994 +웅진,016880,27,2045,2,218,11.93,9949198,891148,79927080,9949198,11.93,1116.45,12.45,12.45,20379400902,12.47,12.47,20379400902 +형지엘리트,093240,28,2180,2,180,9.00,9482790,861005,38390259,9482790,9.00,1101.36,24.70,24.70,21625332619,25.84,25.84,21625332619 +한화솔루션,009830,29,29550,5,-3750,-11.26,8938011,10049870,171892536,8938011,-11.26,88.94,5.20,5.20,265717707625,5.23,5.23,265717707625 +KODEX 레버리지,122630,30,16100,2,20,0.12,8926612,12808964,135550000,8926612,0.12,69.69,6.59,6.59,144482081119,6.62,6.62,144482081119 diff --git a/top30/20250523/top30-av-20250523-135000.csv b/top30/20250523/top30-av-20250523-135000.csv new file mode 100644 index 000000000000..80592fd7639f --- /dev/null +++ b/top30/20250523/top30-av-20250523-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2415,2,315,15.00,138177787,7797371,164677432,138177787,15.00,1772.11,83.91,83.91,338166671990,85.03,85.03,338166671990 +KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,76158737,113814792,646500000,76158737,-0.38,66.91,11.78,11.78,157910082574,11.73,11.73,157910082574 +메디콕스,054180,3,228,5,-13,-5.39,69402651,61159224,82878283,69402651,-5.39,113.48,83.74,83.74,18095897144,95.76,95.76,18095897144 +진원생명과학,011000,4,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181 +넥스트아이,137940,5,673,2,52,8.37,25948689,9650391,85368992,25948689,8.37,268.89,30.40,30.40,18036381695,31.39,31.39,18036381695 +평화산업,090080,6,1652,2,96,6.17,24113130,7677885,54902259,24113130,6.17,314.06,43.92,43.92,40492317797,44.64,44.64,40492317797 +형지I&C,011080,7,2045,2,403,24.54,23284640,3507376,31541686,23284640,24.54,663.88,73.82,73.82,47183257771,73.15,73.15,47183257771 +휴마시스,205470,8,1747,5,-152,-8.00,19477184,97669384,129375009,19477184,-8.00,19.94,15.05,15.05,34837473001,15.41,15.41,34837473001 +KODEX 코스닥150레버리지,233740,9,6700,3,0,0.00,17828656,22445758,275800000,17828656,0.00,79.43,6.46,6.46,118661774456,6.42,6.42,118661774456 +KODEX 2차전지산업레버리지,462330,10,629,5,-37,-5.56,16976305,30568880,242900000,16976305,-5.56,55.53,6.99,6.99,10828033163,7.09,7.09,10828033163 +케이씨티,089150,11,2970,2,340,12.93,16683717,15894164,17150000,16683717,12.93,104.97,97.28,97.28,50697361027,99.53,99.53,50697361027 +KODEX 코스닥150선물인버스,251340,12,4005,5,-5,-0.12,15854184,30234076,64400000,15854184,-0.12,52.44,24.62,24.62,63804908120,24.74,24.74,63804908120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15119063,16819824,1497000000,15119063,2.00,89.89,1.01,1.01,1542150017,1.01,1.01,1542150017 +한신기계,011700,14,3460,2,530,18.09,13871065,159470,32446151,13871065,18.09,8698.23,42.75,42.75,47679892392,42.47,42.47,47679892392 +대영포장,014160,15,1421,2,49,3.57,13659615,9050712,108394549,13659615,3.57,150.92,12.60,12.60,19632852298,12.75,12.75,19632852298 +두산에너빌리티,034020,16,41000,2,2750,7.19,13395801,10239052,640561146,13395801,7.19,130.83,2.09,2.09,539402078850,2.05,2.05,539402078850 +그린생명과학,114450,17,2705,5,-160,-5.58,12933397,7225163,20000000,12933397,-5.58,179.00,64.67,64.67,39807890559,73.58,73.58,39807890559 +씨씨에스,066790,18,1590,5,-159,-9.09,12236106,10515242,65152039,12236106,-9.09,116.37,18.78,18.78,21300510808,20.56,20.56,21300510808 +인투셀,287840,19,31450,2,14450,85.00,12224789,0,14829094,12224789,85.00,0.00,82.44,82.44,411248919625,88.18,88.18,411248919625 +피코그램,376180,20,2940,2,245,9.09,12002435,7940304,18491378,12002435,9.09,151.16,64.91,64.91,36702369356,67.51,67.51,36702369356 +랩지노믹스,084650,21,2875,5,-245,-7.85,11973930,83740136,74239990,11973930,-7.85,14.30,16.13,16.13,34667752566,16.24,16.24,34667752566 +휴림로봇,090710,22,2045,2,60,3.02,11809354,2086220,110237793,11809354,3.02,566.06,10.71,10.71,25090775979,11.13,11.13,25090775979 +위더스제약,330350,23,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110 +셀리드,299660,24,6180,5,-580,-8.58,10543962,12642255,21102977,10543962,-8.58,83.40,49.96,49.96,69352998810,53.18,53.18,69352998810 +사조동아원,008040,25,1191,5,-9,-0.75,10377591,31672508,141144600,10377591,-0.75,32.77,7.35,7.35,12471594260,7.42,7.42,12471594260 +프롬바이오,377220,26,3035,5,-250,-7.61,10221214,59568104,28310000,10221214,-7.61,17.16,36.10,36.10,33390390867,38.86,38.86,33390390867 +웅진,016880,27,2040,2,213,11.66,10014036,891148,79927080,10014036,11.66,1123.72,12.53,12.53,20510725112,12.58,12.58,20510725112 +형지엘리트,093240,28,2195,2,195,9.75,9812224,861005,38390259,9812224,9.75,1139.62,25.56,25.56,22351305431,26.52,26.52,22351305431 +한화솔루션,009830,29,29800,5,-3500,-10.51,9267988,10049870,171892536,9267988,-10.51,92.22,5.39,5.39,275491800400,5.38,5.38,275491800400 +KODEX 레버리지,122630,30,16107,2,27,0.17,9104661,12808964,135550000,9104661,0.17,71.08,6.72,6.72,147349804684,6.75,6.75,147349804684 diff --git a/top30/20250523/top30-av-20250523-140000.csv b/top30/20250523/top30-av-20250523-140000.csv new file mode 100644 index 000000000000..342f312874a5 --- /dev/null +++ b/top30/20250523/top30-av-20250523-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2400,2,300,14.29,138654407,7797371,164677432,138654407,14.29,1778.22,84.20,84.20,339313973120,85.85,85.85,339313973120 +KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,76400296,113814792,646500000,76400296,-0.38,67.13,11.82,11.82,158412897983,11.77,11.77,158412897983 +메디콕스,054180,3,231,5,-10,-4.15,69740125,61159224,82878283,69740125,-4.15,114.03,84.15,84.15,18173813853,94.93,94.93,18173813853 +진원생명과학,011000,4,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714 +넥스트아이,137940,5,673,2,52,8.37,26070838,9650391,85368992,26070838,8.37,270.15,30.54,30.54,18118607196,31.54,31.54,18118607196 +평화산업,090080,6,1668,2,112,7.20,24481838,7677885,54902259,24481838,7.20,318.86,44.59,44.59,41100937554,44.88,44.88,41100937554 +형지I&C,011080,7,2005,2,363,22.11,23898918,3507376,31541686,23898918,22.11,681.39,75.77,75.77,48431064465,76.58,76.58,48431064465 +휴마시스,205470,8,1767,5,-132,-6.95,19925004,97669384,129375009,19925004,-6.95,20.40,15.40,15.40,35627563039,15.58,15.58,35627563039 +KODEX 코스닥150레버리지,233740,9,6675,5,-25,-0.37,18433961,22445758,275800000,18433961,-0.37,82.13,6.68,6.68,122707987028,6.67,6.67,122707987028 +KODEX 2차전지산업레버리지,462330,10,629,5,-37,-5.56,17165243,30568880,242900000,17165243,-5.56,56.15,7.07,7.07,10946806770,7.16,7.16,10946806770 +케이씨티,089150,11,2970,2,340,12.93,16724535,15894164,17150000,16724535,12.93,105.22,97.52,97.52,50818683209,99.77,99.77,50818683209 +KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16046609,30234076,64400000,16046609,0.25,53.07,24.92,24.92,64578282385,24.94,24.94,64578282385 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15149064,16819824,1497000000,15149064,2.00,90.07,1.01,1.01,1545210118,1.01,1.01,1545210118 +한신기계,011700,14,3465,2,535,18.26,14039065,159470,32446151,14039065,18.26,8803.58,43.27,43.27,48259397324,42.93,42.93,48259397324 +대영포장,014160,15,1428,2,56,4.08,13922718,9050712,108394549,13922718,4.08,153.83,12.84,12.84,20006901544,12.93,12.93,20006901544 +두산에너빌리티,034020,16,40950,2,2700,7.06,13483256,10239052,640561146,13483256,7.06,131.68,2.10,2.10,542980893300,2.07,2.07,542980893300 +그린생명과학,114450,17,2670,5,-195,-6.81,13137704,7225163,20000000,13137704,-6.81,181.83,65.69,65.69,40352598174,75.57,75.57,40352598174 +씨씨에스,066790,18,1570,5,-179,-10.23,12503224,10515242,65152039,12503224,-10.23,118.91,19.19,19.19,21722317570,21.24,21.24,21722317570 +랩지노믹스,084650,19,2910,5,-210,-6.73,12346396,83740136,74239990,12346396,-6.73,14.74,16.63,16.63,35746766032,16.55,16.55,35746766032 +인투셀,287840,20,31250,2,14250,83.82,12300507,0,14829094,12300507,83.82,0.00,82.95,82.95,413636488500,89.26,89.26,413636488500 +피코그램,376180,21,2915,2,220,8.16,12040680,7940304,18491378,12040680,8.16,151.64,65.12,65.12,36814262788,68.30,68.30,36814262788 +휴림로봇,090710,22,2040,2,55,2.77,11850498,2086220,110237793,11850498,2.77,568.04,10.75,10.75,25174711407,11.19,11.19,25174711407 +위더스제약,330350,23,9100,2,800,9.64,11307014,4579109,13202139,11307014,9.64,246.93,85.65,85.65,108270361325,90.12,90.12,108270361325 +셀리드,299660,24,6240,5,-520,-7.69,10586618,12642255,21102977,10586618,-7.69,83.74,50.17,50.17,69618842330,52.87,52.87,69618842330 +사조동아원,008040,25,1193,5,-7,-0.58,10411247,31672508,141144600,10411247,-0.58,32.87,7.38,7.38,12511723547,7.43,7.43,12511723547 +프롬바이오,377220,26,3020,5,-265,-8.07,10322325,59568104,28310000,10322325,-8.07,17.33,36.46,36.46,33695445343,39.41,39.41,33695445343 +웅진,016880,27,2040,2,213,11.66,10064253,891148,79927080,10064253,11.66,1129.36,12.59,12.59,20612425647,12.64,12.64,20612425647 +형지엘리트,093240,28,2170,2,170,8.50,9941835,861005,38390259,9941835,8.50,1154.68,25.90,25.90,22634641016,27.17,27.17,22634641016 +한화솔루션,009830,29,29600,5,-3700,-11.11,9532035,10049870,171892536,9532035,-11.11,94.85,5.55,5.55,283335351600,5.57,5.57,283335351600 +KODEX 레버리지,122630,30,16125,2,45,0.28,9250143,12808964,135550000,9250143,0.28,72.22,6.82,6.82,149694651426,6.85,6.85,149694651426 diff --git a/top30/20250523/top30-av-20250523-141000.csv b/top30/20250523/top30-av-20250523-141000.csv new file mode 100644 index 000000000000..2da3eab4a510 --- /dev/null +++ b/top30/20250523/top30-av-20250523-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2415,2,315,15.00,139308524,7797371,164677432,139308524,15.00,1786.61,84.59,84.59,340891241264,85.72,85.72,340891241264 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,78471009,113814792,646500000,78471009,-0.48,68.95,12.14,12.14,162720039064,12.10,12.10,162720039064 +메디콕스,054180,3,226,5,-15,-6.22,70384113,61159224,82878283,70384113,-6.22,115.08,84.92,84.92,18320494415,97.81,97.81,18320494415 +진원생명과학,011000,4,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455 +넥스트아이,137940,5,668,2,47,7.57,26214330,9650391,85368992,26214330,7.57,271.64,30.71,30.71,18214655545,31.94,31.94,18214655545 +평화산업,090080,6,1680,2,124,7.97,24872334,7677885,54902259,24872334,7.97,323.95,45.30,45.30,41754261613,45.27,45.27,41754261613 +형지I&C,011080,7,2000,2,358,21.80,24176106,3507376,31541686,24176106,21.80,689.29,76.65,76.65,48987739833,77.66,77.66,48987739833 +휴마시스,205470,8,1758,5,-141,-7.42,20123816,97669384,129375009,20123816,-7.42,20.60,15.55,15.55,35977910856,15.82,15.82,35977910856 +KODEX 코스닥150레버리지,233740,9,6670,5,-30,-0.45,18697223,22445758,275800000,18697223,-0.45,83.30,6.78,6.78,124463575588,6.77,6.77,124463575588 +KODEX 2차전지산업레버리지,462330,10,628,5,-38,-5.71,17527798,30568880,242900000,17527798,-5.71,57.34,7.22,7.22,11174254743,7.33,7.33,11174254743 +케이씨티,089150,11,3055,2,425,16.16,17236177,15894164,17150000,17236177,16.16,108.44,100.50,100.50,52383559241,99.98,99.98,52383559241 +KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16245706,30234076,64400000,16245706,0.25,53.73,25.23,25.23,65378641664,25.25,25.25,65378641664 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,103,2,3,3.00,15288921,16819824,1497000000,15288921,3.00,90.90,1.02,1.02,1559475533,1.01,1.01,1559475533 +한신기계,011700,14,3440,2,510,17.41,14184679,159470,32446151,14184679,17.41,8894.89,43.72,43.72,48762602956,43.69,43.69,48762602956 +대영포장,014160,15,1428,2,56,4.08,14009594,9050712,108394549,14009594,4.08,154.79,12.92,12.92,20130863526,13.01,13.01,20130863526 +두산에너빌리티,034020,16,41000,2,2750,7.19,13606858,10239052,640561146,13606858,7.19,132.89,2.12,2.12,548042294600,2.09,2.09,548042294600 +그린생명과학,114450,17,2620,5,-245,-8.55,13227223,7225163,20000000,13227223,-8.55,183.07,66.14,66.14,40590010717,77.46,77.46,40590010717 +씨씨에스,066790,18,1524,5,-225,-12.86,12955214,10515242,65152039,12955214,-12.86,123.20,19.88,19.88,22425246858,22.59,22.59,22425246858 +위더스제약,330350,19,9970,2,1670,20.12,12819395,4579109,13202139,12819395,20.12,279.95,97.10,97.10,123216232865,93.61,93.61,123216232865 +랩지노믹스,084650,20,2905,5,-215,-6.89,12491676,83740136,74239990,12491676,-6.89,14.92,16.83,16.83,36168286702,16.77,16.77,36168286702 +인투셀,287840,21,31200,2,14200,83.53,12441402,0,14829094,12441402,83.53,0.00,83.90,83.90,418014662625,90.35,90.35,418014662625 +피코그램,376180,22,2915,2,220,8.16,12082793,7940304,18491378,12082793,8.16,152.17,65.34,65.34,36937013703,68.53,68.53,36937013703 +휴림로봇,090710,23,2035,2,50,2.52,11898708,2086220,110237793,11898708,2.52,570.35,10.79,10.79,25272924862,11.27,11.27,25272924862 +프롬바이오,377220,24,3135,5,-150,-4.57,11655626,59568104,28310000,11655626,-4.57,19.57,41.17,41.17,37902929433,42.71,42.71,37902929433 +셀리드,299660,25,6300,5,-460,-6.80,10638536,12642255,21102977,10638536,-6.80,84.15,50.41,50.41,69944157730,52.61,52.61,69944157730 +사조동아원,008040,26,1194,5,-6,-0.50,10450729,31672508,141144600,10450729,-0.50,33.00,7.40,7.40,12558849424,7.45,7.45,12558849424 +웅진,016880,27,2025,2,198,10.84,10099976,891148,79927080,10099976,10.84,1133.37,12.64,12.64,20684843547,12.78,12.78,20684843547 +형지엘리트,093240,28,2165,2,165,8.25,10009049,861005,38390259,10009049,8.25,1162.48,26.07,26.07,22780563741,27.41,27.41,22780563741 +한화솔루션,009830,29,29500,5,-3800,-11.41,9708448,10049870,171892536,9708448,-11.41,96.60,5.65,5.65,288542593550,5.69,5.69,288542593550 +KODEX 레버리지,122630,30,16130,2,50,0.31,9508240,12808964,135550000,9508240,0.31,74.23,7.01,7.01,153858361556,7.04,7.04,153858361556 diff --git a/top30/20250523/top30-av-20250523-142001.csv b/top30/20250523/top30-av-20250523-142001.csv new file mode 100644 index 000000000000..da1b8be7f8eb --- /dev/null +++ b/top30/20250523/top30-av-20250523-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2410,2,310,14.76,140775065,7797371,164677432,140775065,14.76,1805.42,85.49,85.49,344446353376,86.79,86.79,344446353376 +KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,79998142,113814792,646500000,79998142,-0.72,70.29,12.37,12.37,165896372060,12.37,12.37,165896372060 +메디콕스,054180,3,233,5,-8,-3.32,71268574,61159224,82878283,71268574,-3.32,116.53,85.99,85.99,18525210675,95.93,95.93,18525210675 +진원생명과학,011000,4,3617,2,252,7.49,40296962,16521974,84917083,40296962,7.49,243.90,47.45,47.45,154189923692,50.20,50.20,154189923692 +넥스트아이,137940,5,677,2,56,9.02,26407525,9650391,85368992,26407525,9.02,273.64,30.93,30.93,18344771064,31.74,31.74,18344771064 +평화산업,090080,6,1686,2,130,8.35,25180956,7677885,54902259,25180956,8.35,327.97,45.87,45.87,42273292234,45.67,45.67,42273292234 +형지I&C,011080,7,1984,2,342,20.83,24563047,3507376,31541686,24563047,20.83,700.33,77.87,77.87,49757528992,79.51,79.51,49757528992 +휴마시스,205470,8,1762,5,-137,-7.21,20220945,97669384,129375009,20220945,-7.21,20.70,15.63,15.63,36148725567,15.86,15.86,36148725567 +KODEX 코스닥150레버리지,233740,9,6675,5,-25,-0.37,18843486,22445758,275800000,18843486,-0.37,83.95,6.83,6.83,125439811168,6.81,6.81,125439811168 +KODEX 2차전지산업레버리지,462330,10,626,5,-40,-6.01,18051568,30568880,242900000,18051568,-6.01,59.05,7.43,7.43,11502226565,7.56,7.56,11502226565 +케이씨티,089150,11,3070,2,440,16.73,17550669,15894164,17150000,17550669,16.73,110.42,102.34,102.34,53349295903,101.33,101.33,53349295903 +KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,16409965,30234076,64400000,16409965,0.25,54.28,25.48,25.48,66038969548,25.51,25.51,66038969548 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15335588,16819824,1497000000,15335588,2.00,91.18,1.02,1.02,1564235567,1.02,1.02,1564235567 +한신기계,011700,14,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501 +대영포장,014160,15,1435,2,63,4.59,14128816,9050712,108394549,14128816,4.59,156.11,13.03,13.03,20301382869,13.05,13.05,20301382869 +위더스제약,330350,16,10320,2,2020,24.34,14102926,4579109,13202139,14102926,24.34,307.98,106.82,106.82,136284971660,100.03,100.03,136284971660 +두산에너빌리티,034020,17,41150,2,2900,7.58,13985192,10239052,640561146,13985192,7.58,136.59,2.18,2.18,563596255275,2.14,2.14,563596255275 +그린생명과학,114450,18,2620,5,-245,-8.55,13296117,7225163,20000000,13296117,-8.55,184.03,66.48,66.48,40771776134,77.81,77.81,40771776134 +씨씨에스,066790,19,1524,5,-225,-12.86,13269176,10515242,65152039,13269176,-12.86,126.19,20.37,20.37,22905289969,23.07,23.07,22905289969 +랩지노믹스,084650,20,2890,5,-230,-7.37,12572279,83740136,74239990,12572279,-7.37,15.01,16.93,16.93,36401214707,16.97,16.97,36401214707 +프롬바이오,377220,21,3190,5,-95,-2.89,12529654,59568104,28310000,12529654,-2.89,21.03,44.26,44.26,40666560961,45.03,45.03,40666560961 +인투셀,287840,22,31100,2,14100,82.94,12528535,0,14829094,12528535,82.94,0.00,84.49,84.49,420718047650,91.23,91.23,420718047650 +피코그램,376180,23,2945,2,250,9.28,12118368,7940304,18491378,12118368,9.28,152.62,65.54,65.54,37041260563,68.02,68.02,37041260563 +휴림로봇,090710,24,2030,2,45,2.27,12022325,2086220,110237793,12022325,2.27,576.27,10.91,10.91,25523710789,11.41,11.41,25523710789 +셀리드,299660,25,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760 +사조동아원,008040,26,1200,3,0,0.00,10520589,31672508,141144600,10520589,0.00,33.22,7.45,7.45,12642471301,7.46,7.46,12642471301 +웅진,016880,27,2030,2,203,11.11,10158693,891148,79927080,10158693,11.11,1139.96,12.71,12.71,20803807932,12.82,12.82,20803807932 +형지엘리트,093240,28,2160,2,160,8.00,10066052,861005,38390259,10066052,8.00,1169.10,26.22,26.22,22903616641,27.62,27.62,22903616641 +한화솔루션,009830,29,29650,5,-3650,-10.96,9828229,10049870,171892536,9828229,-10.96,97.79,5.72,5.72,292088712575,5.73,5.73,292088712575 +동양철관,008970,30,1360,2,44,3.34,9759083,4670186,159323019,9759083,3.34,208.97,6.13,6.13,13141730630,6.07,6.07,13141730630 diff --git a/top30/20250523/top30-av-20250523-143001.csv b/top30/20250523/top30-av-20250523-143001.csv new file mode 100644 index 000000000000..652bc93867b2 --- /dev/null +++ b/top30/20250523/top30-av-20250523-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2397,2,297,14.14,142582542,7797371,164677432,142582542,14.14,1828.60,86.58,86.58,348783635145,88.36,88.36,348783635145 +KODEX 200선물인버스2X,252670,2,2075,5,-15,-0.72,82219584,113814792,646500000,82219584,-0.72,72.24,12.72,12.72,170505801789,12.71,12.71,170505801789 +메디콕스,054180,3,231,5,-10,-4.15,71704843,61159224,82878283,71704843,-4.15,117.24,86.52,86.52,18626320845,97.29,97.29,18626320845 +진원생명과학,011000,4,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179 +넥스트아이,137940,5,681,2,60,9.66,26520804,9650391,85368992,26520804,9.66,274.82,31.07,31.07,18421506126,31.69,31.69,18421506126 +평화산업,090080,6,1686,2,130,8.35,25600945,7677885,54902259,25600945,8.35,333.44,46.63,46.63,42984562573,46.44,46.44,42984562573 +형지I&C,011080,7,1984,2,342,20.83,24749916,3507376,31541686,24749916,20.83,705.65,78.47,78.47,50128987159,80.11,80.11,50128987159 +휴마시스,205470,8,1755,5,-144,-7.58,20315268,97669384,129375009,20315268,-7.58,20.80,15.70,15.70,36314437270,15.99,15.99,36314437270 +KODEX 2차전지산업레버리지,462330,9,631,5,-35,-5.26,19445443,30568880,242900000,19445443,-5.26,63.61,8.01,8.01,12378682905,8.08,8.08,12378682905 +KODEX 코스닥150레버리지,233740,10,6695,5,-5,-0.07,19189495,22445758,275800000,19189495,-0.07,85.49,6.96,6.96,127754592705,6.92,6.92,127754592705 +케이씨티,089150,11,2985,2,355,13.50,17764440,15894164,17150000,17764440,13.50,111.77,103.58,103.58,53994476728,105.47,105.47,53994476728 +KODEX 코스닥150선물인버스,251340,12,4010,3,0,0.00,16916133,30234076,64400000,16916133,0.00,55.95,26.27,26.27,68069098650,26.36,26.36,68069098650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,15405995,16819824,1497000000,15405995,1.00,91.59,1.03,1.03,1571348635,1.04,1.04,1571348635 +위더스제약,330350,14,10110,2,1810,21.81,14568642,4579109,13202139,14568642,21.81,318.15,110.35,110.35,141038375135,105.67,105.67,141038375135 +한신기계,011700,15,3485,2,555,18.94,14449857,159470,32446151,14449857,18.94,9061.18,44.53,44.53,49686302471,43.94,43.94,49686302471 +대영포장,014160,16,1435,2,63,4.59,14363414,9050712,108394549,14363414,4.59,158.70,13.25,13.25,20638196119,13.27,13.27,20638196119 +두산에너빌리티,034020,17,41250,2,3000,7.84,14199236,10239052,640561146,14199236,7.84,138.68,2.22,2.22,572419154725,2.17,2.17,572419154725 +씨씨에스,066790,18,1521,5,-228,-13.04,13548359,10515242,65152039,13548359,-13.04,128.84,20.79,20.79,23329229941,23.54,23.54,23329229941 +그린생명과학,114450,19,2635,5,-230,-8.03,13366415,7225163,20000000,13366415,-8.03,185.00,66.83,66.83,40955674869,77.71,77.71,40955674869 +프롬바이오,377220,20,3110,5,-175,-5.33,12938044,59568104,28310000,12938044,-5.33,21.72,45.70,45.70,41943404191,47.64,47.64,41943404191 +인투셀,287840,21,31550,2,14550,85.59,12671064,0,14829094,12671064,85.59,0.00,85.45,85.45,425197150100,90.88,90.88,425197150100 +랩지노믹스,084650,22,2890,5,-230,-7.37,12661737,83740136,74239990,12661737,-7.37,15.12,17.06,17.06,36660290458,17.09,17.09,36660290458 +피코그램,376180,23,2930,2,235,8.72,12144871,7940304,18491378,12144871,8.72,152.95,65.68,65.68,37119165240,68.51,68.51,37119165240 +휴림로봇,090710,24,2040,2,55,2.77,12062639,2086220,110237793,12062639,2.77,578.21,10.94,10.94,25605562463,11.39,11.39,25605562463 +셀리드,299660,25,6290,5,-470,-6.95,10756089,12642255,21102977,10756089,-6.95,85.08,50.97,50.97,70682911965,53.25,53.25,70682911965 +사조동아원,008040,26,1199,5,-1,-0.08,10564297,31672508,141144600,10564297,-0.08,33.35,7.48,7.48,12694909167,7.50,7.50,12694909167 +KODEX 레버리지,122630,27,16180,2,100,0.62,10196069,12808964,135550000,10196069,0.62,79.60,7.52,7.52,164970725597,7.52,7.52,164970725597 +웅진,016880,28,2020,2,193,10.56,10187769,891148,79927080,10187769,10.56,1143.22,12.75,12.75,20862664882,12.92,12.92,20862664882 +형지엘리트,093240,29,2135,2,135,6.75,10132175,861005,38390259,10132175,6.75,1176.78,26.39,26.39,23045132631,28.12,28.12,23045132631 +한화솔루션,009830,30,29550,5,-3750,-11.26,9939316,10049870,171892536,9939316,-11.26,98.90,5.78,5.78,295374783225,5.82,5.82,295374783225 diff --git a/top30/20250523/top30-av-20250523-144001.csv b/top30/20250523/top30-av-20250523-144001.csv new file mode 100644 index 000000000000..2147e86c0a05 --- /dev/null +++ b/top30/20250523/top30-av-20250523-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2400,2,300,14.29,143784838,7797371,164677432,143784838,14.29,1844.02,87.31,87.31,351657262908,88.98,88.98,351657262908 +KODEX 200선물인버스2X,252670,2,2077,5,-13,-0.62,82477087,113814792,646500000,82477087,-0.62,72.47,12.76,12.76,171040363121,12.74,12.74,171040363121 +메디콕스,054180,3,229,5,-12,-4.98,72080771,61159224,82878283,72080771,-4.98,117.86,86.97,86.97,18712840307,98.60,98.60,18712840307 +진원생명과학,011000,4,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001 +넥스트아이,137940,5,684,2,63,10.14,26755631,9650391,85368992,26755631,10.14,277.25,31.34,31.34,18582176928,31.82,31.82,18582176928 +평화산업,090080,6,1691,2,135,8.68,25959079,7677885,54902259,25959079,8.68,338.10,47.28,47.28,43591200780,46.95,46.95,43591200780 +형지I&C,011080,7,1938,2,296,18.03,25150729,3507376,31541686,25150729,18.03,717.08,79.74,79.74,50916942455,83.30,83.30,50916942455 +휴마시스,205470,8,1739,5,-160,-8.43,20461883,97669384,129375009,20461883,-8.43,20.95,15.82,15.82,36570721142,16.25,16.25,36570721142 +KODEX 2차전지산업레버리지,462330,9,630,5,-36,-5.41,19744585,30568880,242900000,19744585,-5.41,64.59,8.13,8.13,12567393845,8.21,8.21,12567393845 +KODEX 코스닥150레버리지,233740,10,6670,5,-30,-0.45,19582370,22445758,275800000,19582370,-0.45,87.24,7.10,7.10,130380426174,7.09,7.09,130380426174 +케이씨티,089150,11,2990,2,360,13.69,17872648,15894164,17150000,17872648,13.69,112.45,104.21,104.21,54317841418,105.93,105.93,54317841418 +KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,17346934,30234076,64400000,17346934,0.25,57.38,26.94,26.94,69799344986,26.96,26.96,69799344986 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,102,2,2,2.00,15435995,16819824,1497000000,15435995,2.00,91.77,1.03,1.03,1574408635,1.03,1.03,1574408635 +위더스제약,330350,14,10110,2,1810,21.81,15000196,4579109,13202139,15000196,21.81,327.58,113.62,113.62,145389871125,108.93,108.93,145389871125 +한신기계,011700,15,3555,2,625,21.33,14991204,159470,32446151,14991204,21.33,9400.64,46.20,46.20,51612537233,44.75,44.75,51612537233 +대영포장,014160,16,1434,2,62,4.52,14595550,9050712,108394549,14595550,4.52,161.26,13.47,13.47,20972028330,13.49,13.49,20972028330 +두산에너빌리티,034020,17,41350,2,3100,8.10,14474799,10239052,640561146,14474799,8.10,141.37,2.26,2.26,583784372250,2.20,2.20,583784372250 +씨씨에스,066790,18,1515,5,-234,-13.38,13790078,10515242,65152039,13790078,-13.38,131.14,21.17,21.17,23695555151,24.01,24.01,23695555151 +그린생명과학,114450,19,2650,5,-215,-7.50,13456138,7225163,20000000,13456138,-7.50,186.24,67.28,67.28,41194184842,77.72,77.72,41194184842 +프롬바이오,377220,20,3100,5,-185,-5.63,13129143,59568104,28310000,13129143,-5.63,22.04,46.38,46.38,42533904421,48.47,48.47,42533904421 +인투셀,287840,21,31650,2,14650,86.18,12856735,0,14829094,12856735,86.18,0.00,86.70,86.70,431096143100,91.85,91.85,431096143100 +랩지노믹스,084650,22,2875,5,-245,-7.85,12737388,83740136,74239990,12737388,-7.85,15.21,17.16,17.16,36878269593,17.28,17.28,36878269593 +피코그램,376180,23,2940,2,245,9.09,12161087,7940304,18491378,12161087,9.09,153.16,65.77,65.77,37166740015,68.37,68.37,37166740015 +휴림로봇,090710,24,2045,2,60,3.02,12086440,2086220,110237793,12086440,3.02,579.35,10.96,10.96,25654185272,11.38,11.38,25654185272 +셀리드,299660,25,6190,5,-570,-8.43,10837594,12642255,21102977,10837594,-8.43,85.73,51.36,51.36,71188384915,54.50,54.50,71188384915 +사조동아원,008040,26,1202,2,2,0.17,10673886,31672508,141144600,10673886,0.17,33.70,7.56,7.56,12826820725,7.56,7.56,12826820725 +KODEX 레버리지,122630,27,16140,2,60,0.37,10330350,12808964,135550000,10330350,0.37,80.65,7.62,7.62,167141251130,7.64,7.64,167141251130 +웅진,016880,28,2025,2,198,10.84,10225636,891148,79927080,10225636,10.84,1147.47,12.79,12.79,20939291442,12.94,12.94,20939291442 +형지엘리트,093240,29,2115,2,115,5.75,10208737,861005,38390259,10208737,5.75,1185.68,26.59,26.59,23207667841,28.58,28.58,23207667841 +한화솔루션,009830,30,29500,5,-3800,-11.41,10042678,10049870,171892536,10042678,-11.41,99.93,5.84,5.84,298427481750,5.89,5.89,298427481750 diff --git a/top30/20250523/top30-av-20250523-145000.csv b/top30/20250523/top30-av-20250523-145000.csv new file mode 100644 index 000000000000..14b14f30336f --- /dev/null +++ b/top30/20250523/top30-av-20250523-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,83780652,113814792,646500000,83780652,-0.48,73.61,12.96,12.96,173751414412,12.92,12.92,173751414412 +메디콕스,054180,3,229,5,-12,-4.98,72556022,61159224,82878283,72556022,-4.98,118.63,87.55,87.55,18820903871,99.17,99.17,18820903871 +진원생명과학,011000,4,3590,2,225,6.69,41178751,16521974,84917083,41178751,6.69,249.24,48.49,48.49,157354282621,51.62,51.62,157354282621 +넥스트아이,137940,5,675,2,54,8.70,26899485,9650391,85368992,26899485,8.70,278.74,31.51,31.51,18679219583,32.42,32.42,18679219583 +평화산업,090080,6,1673,2,117,7.52,26299646,7677885,54902259,26299646,7.52,342.54,47.90,47.90,44163206764,48.08,48.08,44163206764 +형지I&C,011080,7,1908,2,266,16.20,25805286,3507376,31541686,25805286,16.20,735.74,81.81,81.81,52176543437,86.70,86.70,52176543437 +휴마시스,205470,8,1732,5,-167,-8.79,20642400,97669384,129375009,20642400,-8.79,21.13,15.96,15.96,36884565741,16.46,16.46,36884565741 +케이씨티,089150,9,3245,2,615,23.38,20445274,15894164,17150000,20445274,23.38,128.63,119.21,119.21,62551913725,112.40,112.40,62551913725 +KODEX 2차전지산업레버리지,462330,10,628,5,-38,-5.71,19940531,30568880,242900000,19940531,-5.71,65.23,8.21,8.21,12690627711,8.32,8.32,12690627711 +KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,19846210,22445758,275800000,19846210,-0.52,88.42,7.20,7.20,132139141809,7.19,7.19,132139141809 +KODEX 코스닥150선물인버스,251340,12,4022,2,12,0.30,17728805,30234076,64400000,17728805,0.30,58.64,27.53,27.53,71334788253,27.54,27.54,71334788253 +위더스제약,330350,13,10070,2,1770,21.33,15932061,4579109,13202139,15932061,21.33,347.93,120.68,120.68,154477174125,116.20,116.20,154477174125 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15572828,16819824,1497000000,15572828,2.00,92.59,1.04,1.04,1588365601,1.04,1.04,1588365601 +한신기계,011700,15,3465,2,535,18.26,15422812,159470,32446151,15422812,18.26,9671.29,47.53,47.53,53132435870,47.26,47.26,53132435870 +대영포장,014160,16,1423,2,51,3.72,14758171,9050712,108394549,14758171,3.72,163.06,13.62,13.62,21204296387,13.75,13.75,21204296387 +두산에너빌리티,034020,17,41250,2,3000,7.84,14737877,10239052,640561146,14737877,7.84,143.94,2.30,2.30,594651256525,2.25,2.25,594651256525 +씨씨에스,066790,18,1504,5,-245,-14.01,14211340,10515242,65152039,14211340,-14.01,135.15,21.81,21.81,24327354167,24.83,24.83,24327354167 +그린생명과학,114450,19,2655,5,-210,-7.33,13556543,7225163,20000000,13556543,-7.33,187.63,67.78,67.78,41461377592,78.08,78.08,41461377592 +프롬바이오,377220,20,3095,5,-190,-5.78,13438533,59568104,28310000,13438533,-5.78,22.56,47.47,47.47,43482877631,49.63,49.63,43482877631 +인투셀,287840,21,31350,2,14350,84.41,12963026,0,14829094,12963026,84.41,0.00,87.42,87.42,434434059825,93.45,93.45,434434059825 +랩지노믹스,084650,22,2870,5,-250,-8.01,12860882,83740136,74239990,12860882,-8.01,15.36,17.32,17.32,37232575664,17.47,17.47,37232575664 +피코그램,376180,23,2925,2,230,8.53,12223471,7940304,18491378,12223471,8.53,153.94,66.10,66.10,37350572654,69.06,69.06,37350572654 +휴림로봇,090710,24,2035,2,50,2.52,12136756,2086220,110237793,12136756,2.52,581.76,11.01,11.01,25756706299,11.48,11.48,25756706299 +셀리드,299660,25,6160,5,-600,-8.88,10896092,12642255,21102977,10896092,-8.88,86.19,51.63,51.63,71548085655,55.04,55.04,71548085655 +사조동아원,008040,26,1204,2,4,0.33,10720375,31672508,141144600,10720375,0.33,33.85,7.60,7.60,12882687627,7.58,7.58,12882687627 +KODEX 레버리지,122630,27,16135,2,55,0.34,10437382,12808964,135550000,10437382,0.34,81.48,7.70,7.70,168868649150,7.72,7.72,168868649150 +형지엘리트,093240,28,2085,2,85,4.25,10397052,861005,38390259,10397052,4.25,1207.55,27.08,27.08,23602504056,29.49,29.49,23602504056 +웅진,016880,29,2015,2,188,10.29,10308478,891148,79927080,10308478,10.29,1156.76,12.90,12.90,21106232287,13.11,13.11,21106232287 +동양철관,008970,30,1353,2,37,2.81,10179983,4670186,159323019,10179983,2.81,217.98,6.39,6.39,13712341119,6.36,6.36,13712341119 diff --git a/top30/20250523/top30-av-20250523-150000.csv b/top30/20250523/top30-av-20250523-150000.csv new file mode 100644 index 000000000000..fbdb65dc1b42 --- /dev/null +++ b/top30/20250523/top30-av-20250523-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2370,2,270,12.86,146555365,7797371,164677432,146555365,12.86,1879.55,89.00,89.00,358264585208,91.80,91.80,358264585208 +KODEX 200선물인버스2X,252670,2,2077,5,-13,-0.62,84946267,113814792,646500000,84946267,-0.62,74.64,13.14,13.14,176175803329,13.12,13.12,176175803329 +메디콕스,054180,3,228,5,-13,-5.39,73062107,61159224,82878283,73062107,-5.39,119.46,88.16,88.16,18935792187,100.21,100.21,18935792187 +진원생명과학,011000,4,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554 +넥스트아이,137940,5,673,2,52,8.37,27104159,9650391,85368992,27104159,8.37,280.86,31.75,31.75,18817940112,32.75,32.75,18817940112 +평화산업,090080,6,1685,2,129,8.29,26463554,7677885,54902259,26463554,8.29,344.67,48.20,48.20,44438552665,48.04,48.04,44438552665 +형지I&C,011080,7,1896,2,254,15.47,26419400,3507376,31541686,26419400,15.47,753.25,83.76,83.76,53348405916,89.21,89.21,53348405916 +케이씨티,089150,8,3130,2,500,19.01,21690095,15894164,17150000,21690095,19.01,136.47,126.47,126.47,66525099191,123.93,123.93,66525099191 +휴마시스,205470,9,1734,5,-165,-8.69,20871733,97669384,129375009,20871733,-8.69,21.37,16.13,16.13,37282066700,16.62,16.62,37282066700 +KODEX 코스닥150레버리지,233740,10,6670,5,-30,-0.45,20323193,22445758,275800000,20323193,-0.45,90.54,7.37,7.37,135322405844,7.36,7.36,135322405844 +KODEX 2차전지산업레버리지,462330,11,628,5,-38,-5.71,20030194,30568880,242900000,20030194,-5.71,65.52,8.25,8.25,12746915834,8.36,8.36,12746915834 +KODEX 코스닥150선물인버스,251340,12,4020,2,10,0.25,18210143,30234076,64400000,18210143,0.25,60.23,28.28,28.28,73269746131,28.30,28.30,73269746131 +위더스제약,330350,13,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15678760,16819824,1497000000,15678760,2.00,93.22,1.05,1.05,1599170666,1.05,1.05,1599170666 +한신기계,011700,15,3465,2,535,18.26,15541855,159470,32446151,15541855,18.26,9745.94,47.90,47.90,53545548777,47.63,47.63,53545548777 +두산에너빌리티,034020,16,41150,2,2900,7.58,15029715,10239052,640561146,15029715,7.58,146.79,2.35,2.35,606666444225,2.30,2.30,606666444225 +대영포장,014160,17,1434,2,62,4.52,14940528,9050712,108394549,14940528,4.52,165.08,13.78,13.78,21464351561,13.81,13.81,21464351561 +씨씨에스,066790,18,1475,5,-274,-15.67,14774028,10515242,65152039,14774028,-15.67,140.50,22.68,22.68,25158840858,26.18,26.18,25158840858 +그린생명과학,114450,19,2700,5,-165,-5.76,13690367,7225163,20000000,13690367,-5.76,189.48,68.45,68.45,41822126642,77.45,77.45,41822126642 +프롬바이오,377220,20,3085,5,-200,-6.09,13608683,59568104,28310000,13608683,-6.09,22.85,48.07,48.07,44008721232,50.39,50.39,44008721232 +인투셀,287840,21,31800,2,14800,87.06,13097578,0,14829094,13097578,87.06,0.00,88.32,88.32,438704735350,93.03,93.03,438704735350 +랩지노믹스,084650,22,2845,5,-275,-8.81,13037347,83740136,74239990,13037347,-8.81,15.57,17.56,17.56,37736119319,17.87,17.87,37736119319 +피코그램,376180,23,2885,2,190,7.05,12285632,7940304,18491378,12285632,7.05,154.72,66.44,66.44,37530691179,70.35,70.35,37530691179 +휴림로봇,090710,24,2030,2,45,2.27,12172461,2086220,110237793,12172461,2.27,583.47,11.04,11.04,25829147074,11.54,11.54,25829147074 +셀리드,299660,25,6190,5,-570,-8.43,10974532,12642255,21102977,10974532,-8.43,86.81,52.00,52.00,72032217255,55.14,55.14,72032217255 +사조동아원,008040,26,1200,3,0,0.00,10762892,31672508,141144600,10762892,0.00,33.98,7.63,7.63,12933764102,7.64,7.64,12933764102 +KODEX 레버리지,122630,27,16140,2,60,0.37,10593890,12808964,135550000,10593890,0.37,82.71,7.82,7.82,171393649880,7.83,7.83,171393649880 +형지엘리트,093240,28,2060,2,60,3.00,10504576,861005,38390259,10504576,3.00,1220.04,27.36,27.36,23825321351,30.13,30.13,23825321351 +웅진,016880,29,2015,2,188,10.29,10345743,891148,79927080,10345743,10.29,1160.95,12.94,12.94,21181290730,13.15,13.15,21181290730 +동양철관,008970,30,1350,2,34,2.58,10308643,4670186,159323019,10308643,2.58,220.73,6.47,6.47,13886183919,6.46,6.46,13886183919 diff --git a/top30/20250523/top30-av-20250523-151000.csv b/top30/20250523/top30-av-20250523-151000.csv new file mode 100644 index 000000000000..8f8bcc60b77e --- /dev/null +++ b/top30/20250523/top30-av-20250523-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,147944987,7797371,164677432,147944987,12.38,1897.37,89.84,89.84,361567409479,93.03,93.03,361567409479 +KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86035059,113814792,646500000,86035059,-0.38,75.59,13.31,13.31,178440456219,13.26,13.26,178440456219 +메디콕스,054180,3,229,5,-12,-4.98,73421467,61159224,82878283,73421467,-4.98,120.05,88.59,88.59,19018114149,100.21,100.21,19018114149 +진원생명과학,011000,4,3685,2,320,9.51,41972687,16521974,84917083,41972687,9.51,254.04,49.43,49.43,160255548768,51.21,51.21,160255548768 +형지I&C,011080,5,1914,2,272,16.57,27563594,3507376,31541686,27563594,16.57,785.88,87.39,87.39,55585110360,92.07,92.07,55585110360 +넥스트아이,137940,6,676,2,55,8.86,27440755,9650391,85368992,27440755,8.86,284.35,32.14,32.14,19042792043,33.00,33.00,19042792043 +평화산업,090080,7,1668,2,112,7.20,26677896,7677885,54902259,26677896,7.20,347.46,48.59,48.59,44796331906,48.92,48.92,44796331906 +케이씨티,089150,8,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501 +휴마시스,205470,9,1731,5,-168,-8.85,21438083,97669384,129375009,21438083,-8.85,21.95,16.57,16.57,38258068786,17.08,17.08,38258068786 +KODEX 코스닥150레버리지,233740,10,6660,5,-40,-0.60,20769489,22445758,275800000,20769489,-0.60,92.53,7.53,7.53,138294497803,7.53,7.53,138294497803 +KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,20593004,30568880,242900000,20593004,-6.01,67.37,8.48,8.48,13099289765,8.61,8.61,13099289765 +KODEX 코스닥150선물인버스,251340,12,4025,2,15,0.37,18539399,30234076,64400000,18539399,0.37,61.32,28.79,28.79,74593402499,28.78,28.78,74593402499 +위더스제약,330350,13,9670,2,1370,16.51,17111897,4579109,13202139,17111897,16.51,373.69,129.61,129.61,166267801415,130.24,130.24,166267801415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,102,2,2,2.00,15870947,16819824,1497000000,15870947,2.00,94.36,1.06,1.06,1618773740,1.06,1.06,1618773740 +한신기계,011700,15,3450,2,520,17.75,15711456,159470,32446151,15711456,17.75,9852.30,48.42,48.42,54131055110,48.36,48.36,54131055110 +두산에너빌리티,034020,16,40800,2,2550,6.67,15406639,10239052,640561146,15406639,6.67,150.47,2.41,2.41,622129876150,2.38,2.38,622129876150 +대영포장,014160,17,1421,2,49,3.57,15188945,9050712,108394549,15188945,3.57,167.82,14.01,14.01,21817578526,14.16,14.16,21817578526 +씨씨에스,066790,18,1468,5,-281,-16.07,15176958,10515242,65152039,15176958,-16.07,144.33,23.29,23.29,25758845440,26.93,26.93,25758845440 +그린생명과학,114450,19,2760,5,-105,-3.66,13922619,7225163,20000000,13922619,-3.66,192.70,69.61,69.61,42463937172,76.93,76.93,42463937172 +프롬바이오,377220,20,3040,5,-245,-7.46,13835585,59568104,28310000,13835585,-7.46,23.23,48.87,48.87,44699969557,51.94,51.94,44699969557 +인투셀,287840,21,32650,2,15650,92.06,13410900,0,14829094,13410900,92.06,0.00,90.44,90.44,448827232250,92.70,92.70,448827232250 +랩지노믹스,084650,22,2845,5,-275,-8.81,13167975,83740136,74239990,13167975,-8.81,15.72,17.74,17.74,38107740549,18.04,18.04,38107740549 +피코그램,376180,23,2900,2,205,7.61,12320888,7940304,18491378,12320888,7.61,155.17,66.63,66.63,37633265709,70.18,70.18,37633265709 +휴림로봇,090710,24,2025,2,40,2.02,12235735,2086220,110237793,12235735,2.02,586.50,11.10,11.10,25957432537,11.63,11.63,25957432537 +셀리드,299660,25,6290,5,-470,-6.95,11108394,12642255,21102977,11108394,-6.95,87.87,52.64,52.64,72870071100,54.90,54.90,72870071100 +사조동아원,008040,26,1198,5,-2,-0.17,10851296,31672508,141144600,10851296,-0.17,34.26,7.69,7.69,13039689693,7.71,7.71,13039689693 +KODEX 레버리지,122630,27,16125,2,45,0.28,10658594,12808964,135550000,10658594,0.28,83.21,7.86,7.86,172437537218,7.89,7.89,172437537218 +형지엘리트,093240,28,2045,2,45,2.25,10617997,861005,38390259,10617997,2.25,1233.21,27.66,27.66,24059714116,30.65,30.65,24059714116 +동양철관,008970,29,1346,2,30,2.28,10526076,4670186,159323019,10526076,2.28,225.39,6.61,6.61,14179553252,6.61,6.61,14179553252 +한화솔루션,009830,30,29400,5,-3900,-11.71,10431099,10049870,171892536,10431099,-11.71,103.79,6.07,6.07,309871898025,6.13,6.13,309871898025 diff --git a/top30/20250523/top30-av-20250523-152000.csv b/top30/20250523/top30-av-20250523-152000.csv new file mode 100644 index 000000000000..55a4d94ea77d --- /dev/null +++ b/top30/20250523/top30-av-20250523-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160 +메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +진원생명과학,011000,4,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +넥스트아이,137940,5,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +형지I&C,011080,6,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +평화산업,090080,7,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +케이씨티,089150,8,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +휴마시스,205470,9,1720,5,-179,-9.43,21921445,97669384,129375009,21921445,-9.43,22.44,16.94,16.94,39090625336,17.57,17.57,39090625336 +KODEX 코스닥150레버리지,233740,10,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123 +KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,21179627,30568880,242900000,21179627,-6.01,69.28,8.72,8.72,13465596481,8.86,8.86,13465596481 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319 +위더스제약,330350,13,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +두산에너빌리티,034020,14,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16020242,16819824,1497000000,16020242,2.00,95.25,1.07,1.07,1634005251,1.07,1.07,1634005251 +한신기계,011700,16,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +씨씨에스,066790,17,1434,5,-315,-18.01,15827170,10515242,65152039,15827170,-18.01,150.52,24.29,24.29,26702740097,28.58,28.58,26702740097 +대영포장,014160,18,1416,2,44,3.21,15507356,9050712,108394549,15507356,3.21,171.34,14.31,14.31,22269318546,14.51,14.51,22269318546 +인투셀,287840,19,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +그린생명과학,114450,20,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +프롬바이오,377220,21,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +랩지노믹스,084650,22,2855,5,-265,-8.49,13405157,83740136,74239990,13405157,-8.49,16.01,18.06,18.06,38782800463,18.30,18.30,38782800463 +피코그램,376180,23,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +휴림로봇,090710,24,2035,2,50,2.52,12363149,2086220,110237793,12363149,2.52,592.61,11.21,11.21,26215432484,11.69,11.69,26215432484 +셀리드,299660,25,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +사조동아원,008040,26,1203,2,3,0.25,11034914,31672508,141144600,11034914,0.25,34.84,7.82,7.82,13260431834,7.81,7.81,13260431834 +KODEX 레버리지,122630,27,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529 +동양철관,008970,28,1343,2,27,2.05,10822975,4670186,159323019,10822975,2.05,231.75,6.79,6.79,14578684941,6.81,6.81,14578684941 +형지엘리트,093240,29,2055,2,55,2.75,10698100,861005,38390259,10698100,2.75,1242.51,27.87,27.87,24223482252,30.70,30.70,24223482252 +한화솔루션,009830,30,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200 diff --git a/top30/20250523/top30-av-20250523-153001.csv b/top30/20250523/top30-av-20250523-153001.csv new file mode 100644 index 000000000000..55a4d94ea77d --- /dev/null +++ b/top30/20250523/top30-av-20250523-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +KODEX 200선물인버스2X,252670,2,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160 +메디콕스,054180,3,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +진원생명과학,011000,4,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +넥스트아이,137940,5,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +형지I&C,011080,6,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +평화산업,090080,7,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +케이씨티,089150,8,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +휴마시스,205470,9,1720,5,-179,-9.43,21921445,97669384,129375009,21921445,-9.43,22.44,16.94,16.94,39090625336,17.57,17.57,39090625336 +KODEX 코스닥150레버리지,233740,10,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123 +KODEX 2차전지산업레버리지,462330,11,626,5,-40,-6.01,21179627,30568880,242900000,21179627,-6.01,69.28,8.72,8.72,13465596481,8.86,8.86,13465596481 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319 +위더스제약,330350,13,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +두산에너빌리티,034020,14,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16020242,16819824,1497000000,16020242,2.00,95.25,1.07,1.07,1634005251,1.07,1.07,1634005251 +한신기계,011700,16,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +씨씨에스,066790,17,1434,5,-315,-18.01,15827170,10515242,65152039,15827170,-18.01,150.52,24.29,24.29,26702740097,28.58,28.58,26702740097 +대영포장,014160,18,1416,2,44,3.21,15507356,9050712,108394549,15507356,3.21,171.34,14.31,14.31,22269318546,14.51,14.51,22269318546 +인투셀,287840,19,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +그린생명과학,114450,20,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +프롬바이오,377220,21,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +랩지노믹스,084650,22,2855,5,-265,-8.49,13405157,83740136,74239990,13405157,-8.49,16.01,18.06,18.06,38782800463,18.30,18.30,38782800463 +피코그램,376180,23,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +휴림로봇,090710,24,2035,2,50,2.52,12363149,2086220,110237793,12363149,2.52,592.61,11.21,11.21,26215432484,11.69,11.69,26215432484 +셀리드,299660,25,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +사조동아원,008040,26,1203,2,3,0.25,11034914,31672508,141144600,11034914,0.25,34.84,7.82,7.82,13260431834,7.81,7.81,13260431834 +KODEX 레버리지,122630,27,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529 +동양철관,008970,28,1343,2,27,2.05,10822975,4670186,159323019,10822975,2.05,231.75,6.79,6.79,14578684941,6.81,6.81,14578684941 +형지엘리트,093240,29,2055,2,55,2.75,10698100,861005,38390259,10698100,2.75,1242.51,27.87,27.87,24223482252,30.70,30.70,24223482252 +한화솔루션,009830,30,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200 diff --git a/top30/20250523/top30-av-20250523-154000.csv b/top30/20250523/top30-av-20250523-154000.csv new file mode 100644 index 000000000000..9b041a42ec4b --- /dev/null +++ b/top30/20250523/top30-av-20250523-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,87796308,113814792,646500000,87796308,-0.48,77.14,13.58,13.58,182104092720,13.54,13.54,182104092720 +메디콕스,054180,3,216,5,-25,-10.37,74521329,61159224,82878283,74521329,-10.37,121.85,89.92,89.92,19261379988,107.60,107.60,19261379988 +진원생명과학,011000,4,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993 +넥스트아이,137940,5,661,2,40,6.44,28362998,9650391,85368992,28362998,6.44,293.91,33.22,33.22,19652164808,34.83,34.83,19652164808 +형지I&C,011080,6,1915,2,273,16.63,28145172,3507376,31541686,28145172,16.63,802.46,89.23,89.23,56698548955,93.87,93.87,56698548955 +평화산업,090080,7,1680,2,124,7.97,27159166,7677885,54902259,27159166,7.97,353.73,49.47,49.47,45599413280,49.44,49.44,45599413280 +케이씨티,089150,8,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186 +휴마시스,205470,9,1725,5,-174,-9.16,22139061,97669384,129375009,22139061,-9.16,22.67,17.11,17.11,39466012936,17.68,17.68,39466012936 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21567083,22445758,275800000,21567083,-0.52,96.09,7.82,7.82,143611744308,7.81,7.81,143611744308 +KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21558923,30568880,242900000,21558923,-6.16,70.53,8.88,8.88,13702656481,9.03,9.03,13702656481 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19615804,30234076,64400000,19615804,0.12,64.88,30.46,30.46,78918036374,30.52,30.52,78918036374 +위더스제약,330350,13,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382093,10239052,640561146,16382093,6.67,160.00,2.56,2.56,661842283575,2.53,2.53,661842283575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16246169,16819824,1497000000,16246169,2.00,96.59,1.09,1.09,1657049805,1.09,1.09,1657049805 +한신기계,011700,16,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040 +씨씨에스,066790,17,1429,5,-320,-18.30,16031241,10515242,65152039,16031241,-18.30,152.46,24.61,24.61,26994357556,28.99,28.99,26994357556 +대영포장,014160,18,1416,2,44,3.21,15648980,9050712,108394549,15648980,3.21,172.90,14.44,14.44,22469858130,14.64,14.64,22469858130 +인투셀,287840,19,33200,2,16200,95.29,14358263,0,14829094,14358263,95.29,0.00,96.82,96.82,480511001025,97.60,97.60,480511001025 +그린생명과학,114450,20,2865,3,0,0.00,14225861,7225163,20000000,14225861,0.00,196.89,71.13,71.13,43319616404,75.60,75.60,43319616404 +프롬바이오,377220,21,3055,5,-230,-7.00,14112062,59568104,28310000,14112062,-7.00,23.69,49.85,49.85,45544208862,52.66,52.66,45544208862 +랩지노믹스,084650,22,2870,5,-250,-8.01,13577872,83740136,74239990,13577872,-8.01,16.21,18.29,18.29,39278492513,18.43,18.43,39278492513 +피코그램,376180,23,2905,2,210,7.79,12435979,7940304,18491378,12435979,7.79,156.62,67.25,67.25,37969498211,70.68,70.68,37969498211 +휴림로봇,090710,24,2030,2,45,2.27,12384790,2086220,110237793,12384790,2.27,593.65,11.23,11.23,26259363714,11.73,11.73,26259363714 +셀리드,299660,25,6430,5,-330,-4.88,11303941,12642255,21102977,11303941,-4.88,89.41,53.57,53.57,74107908585,54.61,54.61,74107908585 +삼성전자,005930,26,54200,5,-500,-0.91,11225744,15254278,5919637922,11225744,-0.91,73.59,0.19,0.19,612062593600,0.19,0.19,612062593600 +사조동아원,008040,27,1203,2,3,0.25,11155970,31672508,141144600,11155970,0.25,35.22,7.90,7.90,13406062202,7.90,7.90,13406062202 +KODEX 레버리지,122630,28,16100,2,20,0.12,11022632,12808964,135550000,11022632,0.12,86.05,8.13,8.13,178303514029,8.17,8.17,178303514029 +동양철관,008970,29,1346,2,30,2.28,10928985,4670186,159323019,10928985,2.28,234.02,6.86,6.86,14721374401,6.86,6.86,14721374401 +한화솔루션,009830,30,29500,5,-3800,-11.41,10793784,10049870,171892536,10793784,-11.41,107.40,6.28,6.28,320546294200,6.32,6.32,320546294200 diff --git a/top30/20250523/top30-av-20250523-155001.csv b/top30/20250523/top30-av-20250523-155001.csv new file mode 100644 index 000000000000..b418c00c22f9 --- /dev/null +++ b/top30/20250523/top30-av-20250523-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,87906756,113814792,646500000,87906756,-0.48,77.24,13.60,13.60,182333824560,13.56,13.56,182333824560 +메디콕스,054180,3,216,5,-25,-10.37,74521637,61159224,82878283,74521637,-10.37,121.85,89.92,89.92,19261446516,107.60,107.60,19261446516 +진원생명과학,011000,4,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903 +넥스트아이,137940,5,661,2,40,6.44,28363579,9650391,85368992,28363579,6.44,293.91,33.22,33.22,19652548849,34.83,34.83,19652548849 +형지I&C,011080,6,1915,2,273,16.63,28169538,3507376,31541686,28169538,16.63,803.15,89.31,89.31,56745209845,93.95,93.95,56745209845 +평화산업,090080,7,1680,2,124,7.97,27160805,7677885,54902259,27160805,7.97,353.75,49.47,49.47,45602166800,49.44,49.44,45602166800 +케이씨티,089150,8,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121 +휴마시스,205470,9,1725,5,-174,-9.16,22153901,97669384,129375009,22153901,-9.16,22.68,17.12,17.12,39491611936,17.70,17.70,39491611936 +KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981 +KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21576288,22445758,275800000,21576288,-0.52,96.13,7.82,7.82,143673095633,7.82,7.82,143673095633 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19672326,30234076,64400000,19672326,0.12,65.07,30.55,30.55,79144972204,30.61,30.61,79144972204 +위더스제약,330350,13,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382656,10239052,640561146,16382656,6.67,160.00,2.56,2.56,661865253975,2.53,2.53,661865253975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +한신기계,011700,16,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540 +씨씨에스,066790,17,1429,5,-320,-18.30,16036943,10515242,65152039,16036943,-18.30,152.51,24.61,24.61,27002505714,29.00,29.00,27002505714 +대영포장,014160,18,1416,2,44,3.21,15656412,9050712,108394549,15656412,3.21,172.99,14.44,14.44,22480381842,14.65,14.65,22480381842 +인투셀,287840,19,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825 +그린생명과학,114450,20,2865,3,0,0.00,14228651,7225163,20000000,14228651,0.00,196.93,71.14,71.14,43327609754,75.62,75.62,43327609754 +프롬바이오,377220,21,3055,5,-230,-7.00,14132781,59568104,28310000,14132781,-7.00,23.73,49.92,49.92,45607505407,52.73,52.73,45607505407 +랩지노믹스,084650,22,2870,5,-250,-8.01,13598869,83740136,74239990,13598869,-8.01,16.24,18.32,18.32,39338753903,18.46,18.46,39338753903 +피코그램,376180,23,2905,2,210,7.79,12436019,7940304,18491378,12436019,7.79,156.62,67.25,67.25,37969614411,70.68,70.68,37969614411 +휴림로봇,090710,24,2030,2,45,2.27,12388252,2086220,110237793,12388252,2.27,593.81,11.24,11.24,26266391574,11.74,11.74,26266391574 +셀리드,299660,25,6430,5,-330,-4.88,11305287,12642255,21102977,11305287,-4.88,89.42,53.57,53.57,74116563365,54.62,54.62,74116563365 +삼성전자,005930,26,54200,5,-500,-0.91,11236680,15254278,5919637922,11236680,-0.91,73.66,0.19,0.19,612655324800,0.19,0.19,612655324800 +사조동아원,008040,27,1203,2,3,0.25,11161415,31672508,141144600,11161415,0.25,35.24,7.91,7.91,13412612537,7.90,7.90,13412612537 +KODEX 레버리지,122630,28,16100,2,20,0.12,11023080,12808964,135550000,11023080,0.12,86.06,8.13,8.13,178310726829,8.17,8.17,178310726829 +동양철관,008970,29,1346,2,30,2.28,10955033,4670186,159323019,10955033,2.28,234.57,6.88,6.88,14756435009,6.88,6.88,14756435009 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794413,10049870,171892536,10794413,-11.41,107.41,6.28,6.28,320564849700,6.32,6.32,320564849700 diff --git a/top30/20250523/top30-av-20250523-160000.csv b/top30/20250523/top30-av-20250523-160000.csv new file mode 100644 index 000000000000..464192017c7c --- /dev/null +++ b/top30/20250523/top30-av-20250523-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000 +메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +진원생명과학,011000,4,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +넥스트아이,137940,5,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +형지I&C,011080,6,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +평화산업,090080,7,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +케이씨티,089150,8,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +휴마시스,205470,9,1725,5,-174,-9.16,22155698,97669384,129375009,22155698,-9.16,22.68,17.13,17.13,39494711761,17.70,17.70,39494711761 +KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981 +KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429 +위더스제약,330350,13,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +한신기계,011700,16,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +씨씨에스,066790,17,1429,5,-320,-18.30,16036994,10515242,65152039,16036994,-18.30,152.51,24.61,24.61,27002578593,29.00,29.00,27002578593 +대영포장,014160,18,1416,2,44,3.21,15656701,9050712,108394549,15656701,3.21,172.99,14.44,14.44,22480791066,14.65,14.65,22480791066 +인투셀,287840,19,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +그린생명과학,114450,20,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +프롬바이오,377220,21,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +랩지노믹스,084650,22,2870,5,-250,-8.01,13603504,83740136,74239990,13603504,-8.01,16.24,18.32,18.32,39352056353,18.47,18.47,39352056353 +피코그램,376180,23,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +휴림로봇,090710,24,2030,2,45,2.27,12388925,2086220,110237793,12388925,2.27,593.85,11.24,11.24,26267757764,11.74,11.74,26267757764 +셀리드,299660,25,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11162415,31672508,141144600,11162415,0.25,35.24,7.91,7.91,13413815537,7.90,7.90,13413815537 +KODEX 레버리지,122630,28,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429 +동양철관,008970,29,1346,2,30,2.28,10957652,4670186,159323019,10957652,2.28,234.63,6.88,6.88,14759960183,6.88,6.88,14759960183 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-av-20250523-161000.csv b/top30/20250523/top30-av-20250523-161000.csv new file mode 100644 index 000000000000..464192017c7c --- /dev/null +++ b/top30/20250523/top30-av-20250523-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000 +메디콕스,054180,3,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +진원생명과학,011000,4,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +넥스트아이,137940,5,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +형지I&C,011080,6,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +평화산업,090080,7,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +케이씨티,089150,8,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +휴마시스,205470,9,1725,5,-174,-9.16,22155698,97669384,129375009,22155698,-9.16,22.68,17.13,17.13,39494711761,17.70,17.70,39494711761 +KODEX 2차전지산업레버리지,462330,10,625,5,-41,-6.16,21579063,30568880,242900000,21579063,-6.16,70.59,8.88,8.88,13715243981,9.03,9.03,13715243981 +KODEX 코스닥150레버리지,233740,11,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429 +위더스제약,330350,13,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +한신기계,011700,16,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +씨씨에스,066790,17,1429,5,-320,-18.30,16036994,10515242,65152039,16036994,-18.30,152.51,24.61,24.61,27002578593,29.00,29.00,27002578593 +대영포장,014160,18,1416,2,44,3.21,15656701,9050712,108394549,15656701,3.21,172.99,14.44,14.44,22480791066,14.65,14.65,22480791066 +인투셀,287840,19,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +그린생명과학,114450,20,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +프롬바이오,377220,21,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +랩지노믹스,084650,22,2870,5,-250,-8.01,13603504,83740136,74239990,13603504,-8.01,16.24,18.32,18.32,39352056353,18.47,18.47,39352056353 +피코그램,376180,23,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +휴림로봇,090710,24,2030,2,45,2.27,12388925,2086220,110237793,12388925,2.27,593.85,11.24,11.24,26267757764,11.74,11.74,26267757764 +셀리드,299660,25,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11162415,31672508,141144600,11162415,0.25,35.24,7.91,7.91,13413815537,7.90,7.90,13413815537 +KODEX 레버리지,122630,28,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429 +동양철관,008970,29,1346,2,30,2.28,10957652,4670186,159323019,10957652,2.28,234.63,6.88,6.88,14759960183,6.88,6.88,14759960183 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-av-20250523-162000.csv b/top30/20250523/top30-av-20250523-162000.csv new file mode 100644 index 000000000000..fe2e5894d5d0 --- /dev/null +++ b/top30/20250523/top30-av-20250523-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88182079,113814792,646500000,88182079,-0.48,77.48,13.64,13.64,182906108125,13.60,13.60,182906108125 +메디콕스,054180,3,216,5,-25,-10.37,74560566,61159224,82878283,74560566,-10.37,121.91,89.96,89.96,19269885448,107.64,107.64,19269885448 +진원생명과학,011000,4,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573 +넥스트아이,137940,5,661,2,40,6.44,28376860,9650391,85368992,28376860,6.44,294.05,33.24,33.24,19661419171,34.84,34.84,19661419171 +형지I&C,011080,6,1915,2,273,16.63,28178350,3507376,31541686,28178350,16.63,803.40,89.34,89.34,56761869197,93.97,93.97,56761869197 +평화산업,090080,7,1680,2,124,7.97,27175902,7677885,54902259,27175902,7.97,353.95,49.50,49.50,45627552996,49.47,49.47,45627552996 +케이씨티,089150,8,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321 +휴마시스,205470,9,1725,5,-174,-9.16,22161209,97669384,129375009,22161209,-9.16,22.69,17.13,17.13,39504234769,17.70,17.70,39504234769 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21595879,22445758,275800000,21595879,-0.52,96.21,7.83,7.83,143803938223,7.82,7.82,143803938223 +KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21585616,30568880,242900000,21585616,-6.16,70.61,8.89,8.89,13719339606,9.04,9.04,13719339606 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19717370,30234076,64400000,19717370,0.12,65.22,30.62,30.62,79325823864,30.68,30.68,79325823864 +위더스제약,330350,13,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +한신기계,011700,16,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115 +씨씨에스,066790,17,1429,5,-320,-18.30,16051389,10515242,65152039,16051389,-18.30,152.65,24.64,24.64,27023768033,29.03,29.03,27023768033 +대영포장,014160,18,1416,2,44,3.21,15665337,9050712,108394549,15665337,3.21,173.08,14.45,14.45,22493054186,14.65,14.65,22493054186 +인투셀,287840,19,33200,2,16200,95.29,14383879,0,14829094,14383879,95.29,0.00,97.00,97.00,481355701525,97.77,97.77,481355701525 +그린생명과학,114450,20,2865,3,0,0.00,14252826,7225163,20000000,14252826,0.00,197.27,71.26,71.26,43397223254,75.74,75.74,43397223254 +프롬바이오,377220,21,3055,5,-230,-7.00,14147357,59568104,28310000,14147357,-7.00,23.75,49.97,49.97,45651714037,52.78,52.78,45651714037 +랩지노믹스,084650,22,2870,5,-250,-8.01,13619105,83740136,74239990,13619105,-8.01,16.26,18.34,18.34,39397065238,18.49,18.49,39397065238 +피코그램,376180,23,2905,2,210,7.79,12439079,7940304,18491378,12439079,7.79,156.66,67.27,67.27,37978497936,70.70,70.70,37978497936 +휴림로봇,090710,24,2030,2,45,2.27,12389937,2086220,110237793,12389937,2.27,593.89,11.24,11.24,26269812124,11.74,11.74,26269812124 +셀리드,299660,25,6430,5,-330,-4.88,11310155,12642255,21102977,11310155,-4.88,89.46,53.60,53.60,74147864605,54.64,54.64,74147864605 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11166536,31672508,141144600,11166536,0.25,35.26,7.91,7.91,13418773100,7.90,7.90,13418773100 +KODEX 레버리지,122630,28,16100,2,20,0.12,11028567,12808964,135550000,11028567,0.12,86.10,8.14,8.14,178399173759,8.17,8.17,178399173759 +동양철관,008970,29,1346,2,30,2.28,10965930,4670186,159323019,10965930,2.28,234.81,6.88,6.88,14771077537,6.89,6.89,14771077537 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-av-20250523-163000.csv b/top30/20250523/top30-av-20250523-163000.csv new file mode 100644 index 000000000000..55c551578fa4 --- /dev/null +++ b/top30/20250523/top30-av-20250523-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88258117,113814792,646500000,88258117,-0.48,77.55,13.65,13.65,183063886975,13.61,13.61,183063886975 +메디콕스,054180,3,216,5,-25,-10.37,74579722,61159224,82878283,74579722,-10.37,121.94,89.99,89.99,19274023144,107.67,107.67,19274023144 +진원생명과학,011000,4,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573 +넥스트아이,137940,5,661,2,40,6.44,28396415,9650391,85368992,28396415,6.44,294.25,33.26,33.26,19674579686,34.87,34.87,19674579686 +형지I&C,011080,6,1915,2,273,16.63,28185738,3507376,31541686,28185738,16.63,803.61,89.36,89.36,56775891621,94.00,94.00,56775891621 +평화산업,090080,7,1680,2,124,7.97,27187256,7677885,54902259,27187256,7.97,354.10,49.52,49.52,45646752610,49.49,49.49,45646752610 +케이씨티,089150,8,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826 +휴마시스,205470,9,1725,5,-174,-9.16,22184697,97669384,129375009,22184697,-9.16,22.71,17.15,17.15,39545268305,17.72,17.72,39545268305 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21605218,22445758,275800000,21605218,-0.52,96.26,7.83,7.83,143866276048,7.83,7.83,143866276048 +KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21586816,30568880,242900000,21586816,-6.16,70.62,8.89,8.89,13720089606,9.04,9.04,13720089606 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19731804,30234076,64400000,19731804,0.12,65.26,30.64,30.64,79383704204,30.70,30.70,79383704204 +위더스제약,330350,13,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +한신기계,011700,16,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165 +씨씨에스,066790,17,1429,5,-320,-18.30,16076369,10515242,65152039,16076369,-18.30,152.89,24.68,24.68,27060463653,29.07,29.07,27060463653 +대영포장,014160,18,1416,2,44,3.21,15677449,9050712,108394549,15677449,3.21,173.22,14.46,14.46,22510241114,14.67,14.67,22510241114 +인투셀,287840,19,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025 +그린생명과학,114450,20,2865,3,0,0.00,14304663,7225163,20000000,14304663,0.00,197.98,71.52,71.52,43552215884,76.01,76.01,43552215884 +프롬바이오,377220,21,3055,5,-230,-7.00,14154514,59568104,28310000,14154514,-7.00,23.76,50.00,50.00,45673328177,52.81,52.81,45673328177 +랩지노믹스,084650,22,2870,5,-250,-8.01,13688863,83740136,74239990,13688863,-8.01,16.35,18.44,18.44,39603548918,18.59,18.59,39603548918 +피코그램,376180,23,2905,2,210,7.79,12442169,7940304,18491378,12442169,7.79,156.70,67.29,67.29,37987474386,70.72,70.72,37987474386 +휴림로봇,090710,24,2030,2,45,2.27,12390937,2086220,110237793,12390937,2.27,593.94,11.24,11.24,26271837124,11.74,11.74,26271837124 +셀리드,299660,25,6430,5,-330,-4.88,11317774,12642255,21102977,11317774,-4.88,89.52,53.63,53.63,74197388105,54.68,54.68,74197388105 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11169229,31672508,141144600,11169229,0.25,35.26,7.91,7.91,13422012779,7.90,7.90,13422012779 +KODEX 레버리지,122630,28,16100,2,20,0.12,11039908,12808964,135550000,11039908,0.12,86.19,8.14,8.14,178582217499,8.18,8.18,178582217499 +동양철관,008970,29,1346,2,30,2.28,10969216,4670186,159323019,10969216,2.28,234.88,6.88,6.88,14775490635,6.89,6.89,14775490635 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-av-20250523-164000.csv b/top30/20250523/top30-av-20250523-164000.csv new file mode 100644 index 000000000000..7177c41748e3 --- /dev/null +++ b/top30/20250523/top30-av-20250523-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88368498,113814792,646500000,88368498,-0.48,77.64,13.67,13.67,183292927550,13.63,13.63,183292927550 +메디콕스,054180,3,216,5,-25,-10.37,74600221,61159224,82878283,74600221,-10.37,121.98,90.01,90.01,19278450928,107.69,107.69,19278450928 +진원생명과학,011000,4,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833 +넥스트아이,137940,5,661,2,40,6.44,28456216,9650391,85368992,28456216,6.44,294.87,33.33,33.33,19715244366,34.94,34.94,19715244366 +형지I&C,011080,6,1915,2,273,16.63,28190845,3507376,31541686,28190845,16.63,803.76,89.38,89.38,56785594921,94.01,94.01,56785594921 +평화산업,090080,7,1680,2,124,7.97,27200999,7677885,54902259,27200999,7.97,354.28,49.54,49.54,45669992023,49.51,49.51,45669992023 +케이씨티,089150,8,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136 +휴마시스,205470,9,1725,5,-174,-9.16,22252309,97669384,129375009,22252309,-9.16,22.78,17.20,17.20,39664535873,17.77,17.77,39664535873 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21635107,22445758,275800000,21635107,-0.52,96.39,7.84,7.84,144065934568,7.84,7.84,144065934568 +KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21592577,30568880,242900000,21592577,-6.16,70.64,8.89,8.89,13723690231,9.04,9.04,13723690231 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19818987,30234076,64400000,19818987,0.12,65.55,30.77,30.77,79733308034,30.84,30.84,79733308034 +위더스제약,330350,13,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +씨씨에스,066790,16,1429,5,-320,-18.30,16103010,10515242,65152039,16103010,-18.30,153.14,24.72,24.72,27099492718,29.11,29.11,27099492718 +한신기계,011700,17,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015 +대영포장,014160,18,1416,2,44,3.21,15698652,9050712,108394549,15698652,3.21,173.45,14.48,14.48,22540222156,14.69,14.69,22540222156 +그린생명과학,114450,19,2865,3,0,0.00,14422479,7225163,20000000,14422479,0.00,199.61,72.11,72.11,43922158124,76.65,76.65,43922158124 +인투셀,287840,20,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725 +프롬바이오,377220,21,3055,5,-230,-7.00,14161556,59568104,28310000,14161556,-7.00,23.77,50.02,50.02,45694595017,52.83,52.83,45694595017 +랩지노믹스,084650,22,2870,5,-250,-8.01,13805013,83740136,74239990,13805013,-8.01,16.49,18.60,18.60,39947352918,18.75,18.75,39947352918 +피코그램,376180,23,2905,2,210,7.79,12443884,7940304,18491378,12443884,7.79,156.72,67.30,67.30,37992447886,70.73,70.73,37992447886 +휴림로봇,090710,24,2030,2,45,2.27,12396317,2086220,110237793,12396317,2.27,594.20,11.25,11.25,26282758524,11.74,11.74,26282758524 +셀리드,299660,25,6430,5,-330,-4.88,11330072,12642255,21102977,11330072,-4.88,89.62,53.69,53.69,74278308945,54.74,54.74,74278308945 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11173975,31672508,141144600,11173975,0.25,35.28,7.92,7.92,13427722217,7.91,7.91,13427722217 +KODEX 레버리지,122630,28,16100,2,20,0.12,11062944,12808964,135550000,11062944,0.12,86.37,8.16,8.16,178954248899,8.20,8.20,178954248899 +동양철관,008970,29,1346,2,30,2.28,10983528,4670186,159323019,10983528,2.28,235.18,6.89,6.89,14794668715,6.90,6.90,14794668715 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-av-20250523-165001.csv b/top30/20250523/top30-av-20250523-165001.csv new file mode 100644 index 000000000000..49b2eae4ae4f --- /dev/null +++ b/top30/20250523/top30-av-20250523-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337 +KODEX 200선물인버스2X,252670,2,2080,5,-10,-0.48,88504599,113814792,646500000,88504599,-0.48,77.76,13.69,13.69,183575337125,13.65,13.65,183575337125 +메디콕스,054180,3,216,5,-25,-10.37,74617357,61159224,82878283,74617357,-10.37,122.01,90.03,90.03,19282169440,107.71,107.71,19282169440 +진원생명과학,011000,4,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933 +넥스트아이,137940,5,661,2,40,6.44,28495441,9650391,85368992,28495441,6.44,295.28,33.38,33.38,19741407441,34.98,34.98,19741407441 +형지I&C,011080,6,1915,2,273,16.63,28211937,3507376,31541686,28211937,16.63,804.36,89.44,89.44,56825311157,94.08,94.08,56825311157 +평화산업,090080,7,1680,2,124,7.97,27210900,7677885,54902259,27210900,7.97,354.41,49.56,49.56,45686675208,49.53,49.53,45686675208 +케이씨티,089150,8,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411 +휴마시스,205470,9,1725,5,-174,-9.16,22338384,97669384,129375009,22338384,-9.16,22.87,17.27,17.27,39816716473,17.84,17.84,39816716473 +KODEX 코스닥150레버리지,233740,10,6665,5,-35,-0.52,21644733,22445758,275800000,21644733,-0.52,96.43,7.85,7.85,144130284378,7.84,7.84,144130284378 +KODEX 2차전지산업레버리지,462330,11,625,5,-41,-6.16,21593412,30568880,242900000,21593412,-6.16,70.64,8.89,8.89,13724212941,9.04,9.04,13724212941 +KODEX 코스닥150선물인버스,251340,12,4015,2,5,0.12,19852943,30234076,64400000,19852943,0.12,65.66,30.83,30.83,79869301814,30.89,30.89,79869301814 +위더스제약,330350,13,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185 +두산에너빌리티,034020,14,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,102,2,2,2.00,16260610,16819824,1497000000,16260610,2.00,96.68,1.09,1.09,1658522787,1.09,1.09,1658522787 +씨씨에스,066790,16,1429,5,-320,-18.30,16129531,10515242,65152039,16129531,-18.30,153.39,24.76,24.76,27138213378,29.15,29.15,27138213378 +한신기계,011700,17,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715 +대영포장,014160,18,1416,2,44,3.21,15714662,9050712,108394549,15714662,3.21,173.63,14.50,14.50,22562924336,14.70,14.70,22562924336 +그린생명과학,114450,19,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124 +인투셀,287840,20,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725 +프롬바이오,377220,21,3055,5,-230,-7.00,14168315,59568104,28310000,14168315,-7.00,23.79,50.05,50.05,45715040992,52.86,52.86,45715040992 +랩지노믹스,084650,22,2870,5,-250,-8.01,13917269,83740136,74239990,13917269,-8.01,16.62,18.75,18.75,40279630678,18.90,18.90,40279630678 +피코그램,376180,23,2905,2,210,7.79,12445956,7940304,18491378,12445956,7.79,156.74,67.31,67.31,37998467046,70.74,70.74,37998467046 +휴림로봇,090710,24,2030,2,45,2.27,12402331,2086220,110237793,12402331,2.27,594.49,11.25,11.25,26294966944,11.75,11.75,26294966944 +셀리드,299660,25,6430,5,-330,-4.88,11346596,12642255,21102977,11346596,-4.88,89.75,53.77,53.77,74387036865,54.82,54.82,74387036865 +삼성전자,005930,26,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +사조동아원,008040,27,1203,2,3,0.25,11177091,31672508,141144600,11177091,0.25,35.29,7.92,7.92,13431470765,7.91,7.91,13431470765 +KODEX 레버리지,122630,28,16100,2,20,0.12,11073805,12808964,135550000,11073805,0.12,86.45,8.17,8.17,179129599744,8.21,8.21,179129599744 +동양철관,008970,29,1346,2,30,2.28,10998282,4670186,159323019,10998282,2.28,235.50,6.90,6.90,14814439075,6.91,6.91,14814439075 +한화솔루션,009830,30,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 diff --git a/top30/20250523/top30-avtr-20250523-090001.csv b/top30/20250523/top30-avtr-20250523-090001.csv new file mode 100644 index 000000000000..926588b231d7 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,29100,2,1650,6.01,32286,1613631,6828712,32286,6.01,2.00,0.47,0.47,936239600,0.47,0.47,936239600 +프롬바이오,377220,2,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130 +온코닉테라퓨틱스,476060,3,20400,5,-1200,-5.56,7008,140764,11002310,7008,-5.56,4.98,0.06,0.06,143317700,0.06,0.06,143317700 +SDN,099220,4,1375,5,-25,-1.79,40511,3558486,63779190,40511,-1.79,1.14,0.06,0.06,55556425,0.06,0.06,55556425 +비트맥스,377030,5,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000 +쎄크,081180,6,14140,2,50,0.35,4592,868875,8825535,4592,0.35,0.53,0.05,0.05,64875630,0.05,0.05,64875630 +씨씨에스,066790,7,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182 +온코크로스,382150,8,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500 +피코그램,376180,9,2695,3,0,0.00,6327,7940304,18491378,6327,0.00,0.08,0.03,0.03,17051265,0.03,0.03,17051265 +셀리드,299660,10,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800 +KODEX 인버스,114800,11,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500 +한국정보인증,053300,12,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840 +진흥기업우B,002785,13,3500,3,0,0.00,193,149965,857218,193,0.00,0.13,0.02,0.02,675500,0.02,0.02,675500 +폴라리스AI,039980,14,2795,2,45,1.64,14657,854784,72696064,14657,1.64,1.71,0.02,0.02,40819755,0.02,0.02,40819755 +엑세스바이오,950130,15,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120 +서울제약,018680,16,3835,3,0,0.00,2001,1175924,11659319,2001,0.00,0.17,0.02,0.02,7673835,0.02,0.02,7673835 +에너토크,019990,17,6130,3,0,0.00,1451,1524982,9756088,1451,0.00,0.10,0.01,0.01,8894630,0.01,0.01,8894630 +평화홀딩스,010770,18,9200,3,0,0.00,2133,4943942,14625466,2133,0.00,0.04,0.01,0.01,19623600,0.01,0.01,19623600 +아이언디바이스,464500,19,3500,3,0,0.00,1972,11860211,13963263,1972,0.00,0.02,0.01,0.01,6902000,0.01,0.01,6902000 +대영포장,014160,20,1372,3,0,0.00,14157,9050712,108394549,14157,0.00,0.16,0.01,0.01,19423404,0.01,0.01,19423404 +위더스제약,330350,21,8300,3,0,0.00,1681,4579109,13202139,1681,0.00,0.04,0.01,0.01,13952300,0.01,0.01,13952300 +마니커에프앤지,195500,22,3415,3,0,0.00,2000,470903,15978000,2000,0.00,0.42,0.01,0.01,6830000,0.01,0.01,6830000 +케이쓰리아이,431190,23,6240,3,0,0.00,827,1679408,7486442,827,0.00,0.05,0.01,0.01,5160480,0.01,0.01,5160480 +진매트릭스,109820,24,3345,3,0,0.00,2091,7393696,20393640,2091,0.00,0.03,0.01,0.01,6994395,0.01,0.01,6994395 +PLUS 국채선물10년,289670,25,57005,2,295,0.52,13,356,132000,13,0.52,3.65,0.01,0.01,741115,0.01,0.01,741115 +사조동아원,008040,26,1200,3,0,0.00,13761,31672508,141144600,13761,0.00,0.04,0.01,0.01,16513200,0.01,0.01,16513200 +휴마시스,205470,27,1899,3,0,0.00,12344,97669384,129375009,12344,0.00,0.01,0.01,0.01,23441256,0.01,0.01,23441256 +원익홀딩스,030530,28,5470,3,0,0.00,7182,10582705,77237981,7182,0.00,0.07,0.01,0.01,39285540,0.01,0.01,39285540 +진바이오텍,086060,29,4255,3,0,0.00,799,2821012,8610587,799,0.00,0.03,0.01,0.01,3399745,0.01,0.01,3399745 +로보티즈,108490,30,52600,3,0,0.00,1153,1182866,13212660,1153,0.00,0.10,0.01,0.01,60647800,0.01,0.01,60647800 diff --git a/top30/20250523/top30-avtr-20250523-091002.csv b/top30/20250523/top30-avtr-20250523-091002.csv new file mode 100644 index 000000000000..cd2bd30314e4 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33150,2,16150,95.00,4069876,0,14829094,4069876,95.00,0.00,27.45,27.45,144063468575,29.31,29.31,144063468575 +위더스제약,330350,2,10190,2,1890,22.77,3001962,4579109,13202139,3001962,22.77,65.56,22.74,22.74,28626783720,21.28,21.28,28626783720 +형지글로벌,308100,3,5760,2,920,19.01,2172099,1028959,10073629,2172099,19.01,211.10,21.56,21.56,12757623065,21.99,21.99,12757623065 +형지I&C,011080,4,2030,2,388,23.63,6472095,3507376,31541686,6472095,23.63,184.53,20.52,20.52,13399049681,20.93,20.93,13399049681 +SOL 미국원자력SMR,0051G0,5,10835,2,1070,10.96,215591,288851,1200000,215591,10.96,74.64,17.97,17.97,2210683467,17.00,17.00,2210683467 +그린생명과학,114450,6,3140,2,275,9.60,3413180,7225163,20000000,3413180,9.60,47.24,17.07,17.07,11064993012,17.62,17.62,11064993012 +셀리드,299660,7,6160,5,-600,-8.88,2540434,12642255,21102977,2540434,-8.88,20.09,12.04,12.04,16452632355,12.66,12.66,16452632355 +프롬바이오,377220,8,3515,2,230,7.00,3248792,59568104,28310000,3248792,7.00,5.45,11.48,11.48,11176786373,11.23,11.23,11176786373 +상지건설,042940,9,29200,2,1750,6.38,777742,1613631,6828712,777742,6.38,48.20,11.39,11.39,23163796200,11.62,11.62,23163796200 +아이씨티케이,456010,10,19590,2,1040,5.61,1395385,1602626,13420676,1395385,5.61,87.07,10.40,10.40,27667408545,10.52,10.52,27667408545 +형지엘리트,093240,11,2355,2,355,17.75,3963124,861005,38390259,3963124,17.75,460.29,10.32,10.32,9382088801,10.38,10.38,9382088801 +진원생명과학,011000,12,3485,2,120,3.57,8446835,16521974,84917083,8446835,3.57,51.12,9.95,9.95,30477409846,10.30,10.30,30477409846 +메디콕스,054180,13,248,2,7,2.90,7896136,61159224,82878283,7896136,2.90,12.91,9.53,9.53,2055307562,10.00,10.00,2055307562 +RISE 미국휴머노이드로봇,0036R0,14,11330,2,10,0.09,74460,139204,900000,74460,0.09,53.49,8.27,8.27,843120880,8.27,8.27,843120880 +SOL 미국양자컴퓨팅TOP10,0023A0,15,15450,2,1970,14.61,126032,371369,1600000,126032,14.61,33.94,7.88,7.88,1948816342,7.88,7.88,1948816342 +오리엔트정공,065500,16,8020,2,610,8.23,2349454,1712543,31742912,2349454,8.23,137.19,7.40,7.40,19072678080,7.49,7.49,19072678080 +우리기술,032820,17,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651 +우리로,046970,18,1456,2,79,5.74,2920757,1015474,43824999,2920757,5.74,287.62,6.66,6.66,4390939997,6.88,6.88,4390939997 +더바이오메드,214610,19,7300,5,-1170,-13.81,326524,3397267,5150564,326524,-13.81,9.61,6.34,6.34,2498547765,6.65,6.65,2498547765 +로킷헬스케어,376900,20,20400,2,560,2.82,569078,5352882,9669449,569078,2.82,10.63,5.89,5.89,11697463310,5.93,5.93,11697463310 +PLUS 글로벌원자력밸류체인,0007G0,21,9290,2,575,6.60,52922,7102,950000,52922,6.60,745.17,5.57,5.57,486223925,5.51,5.51,486223925 +랩지노믹스,084650,22,2850,5,-270,-8.65,3760444,83740136,74239990,3760444,-8.65,4.49,5.07,5.07,10924474879,5.16,5.16,10924474879 +한국첨단소재,062970,23,4625,2,215,4.88,907955,506978,19736818,907955,4.88,179.09,4.60,4.60,4364109768,4.78,4.78,4364109768 +휴마시스,205470,24,1730,5,-169,-8.90,5792596,97669384,129375009,5792596,-8.90,5.93,4.48,4.48,10384219710,4.64,4.64,10384219710 +KODEX 코스닥150선물인버스,251340,25,4030,2,20,0.50,2701806,30234076,64400000,2701806,0.50,8.94,4.20,4.20,10846217546,4.18,4.18,10846217546 +지투파워,388050,26,9710,2,240,2.53,782057,16043195,18709437,782057,2.53,4.87,4.18,4.18,7550782390,4.16,4.16,7550782390 +나우로보틱스,459510,27,29550,2,750,2.60,516160,9842274,12547732,516160,2.60,5.24,4.11,4.11,15417587875,4.16,4.16,15417587875 +평화홀딩스,010770,28,9300,2,100,1.09,570424,4943942,14625466,570424,1.09,11.54,3.90,3.90,5031632885,3.70,3.70,5031632885 +KCGI 미국S&P500 TOP10,483570,29,11365,2,60,0.53,57112,74730,1600000,57112,0.53,76.42,3.57,3.57,649512760,3.57,3.57,649512760 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10400,2,75,0.73,37996,132430,1100000,37996,0.73,28.69,3.45,3.45,394938850,3.45,3.45,394938850 diff --git a/top30/20250523/top30-avtr-20250523-092001.csv b/top30/20250523/top30-avtr-20250523-092001.csv new file mode 100644 index 000000000000..dc4325353c2c --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33500,2,16500,97.06,5180873,0,14829094,5180873,97.06,0.00,34.94,34.94,181829046225,36.60,36.60,181829046225 +위더스제약,330350,2,9710,2,1410,16.99,4189835,4579109,13202139,4189835,16.99,91.50,31.74,31.74,40217901300,31.37,31.37,40217901300 +형지글로벌,308100,3,5740,2,900,18.60,3075615,1028959,10073629,3075615,18.60,298.91,30.53,30.53,17894762785,30.95,30.95,17894762785 +형지I&C,011080,4,2060,2,418,25.46,9562746,3507376,31541686,9562746,25.46,272.65,30.32,30.32,19656552162,30.25,30.25,19656552162 +그린생명과학,114450,5,3195,2,330,11.52,5017695,7225163,20000000,5017695,11.52,69.45,25.09,25.09,16170916011,25.31,25.31,16170916011 +SOL 미국원자력SMR,0051G0,6,10830,2,1065,10.91,281662,288851,1200000,281662,10.91,97.51,23.47,23.47,2924777974,22.51,22.51,2924777974 +우리기술,032820,7,2375,2,275,13.10,33693117,7797371,164677432,33693117,13.10,432.11,20.46,20.46,80509498790,20.58,20.58,80509498790 +메디콕스,054180,8,260,2,19,7.88,14819474,61159224,82878283,14819474,7.88,24.23,17.88,17.88,3829181756,17.77,17.77,3829181756 +프롬바이오,377220,9,3160,5,-125,-3.81,5018870,59568104,28310000,5018870,-3.81,8.43,17.73,17.73,17031081185,19.04,19.04,17031081185 +셀리드,299660,10,6560,5,-200,-2.96,3523435,12642255,21102977,3523435,-2.96,27.87,16.70,16.70,22764223670,16.44,16.44,22764223670 +진원생명과학,011000,11,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709 +상지건설,042940,12,28150,2,700,2.55,1041758,1613631,6828712,1041758,2.55,64.56,15.26,15.26,30654462975,15.95,15.95,30654462975 +형지엘리트,093240,13,2290,2,290,14.50,5210511,861005,38390259,5210511,14.50,605.17,13.57,13.57,12225284658,13.91,13.91,12225284658 +아이씨티케이,456010,14,19640,2,1090,5.88,1692970,1602626,13420676,1692970,5.88,105.64,12.61,12.61,33491879655,12.71,12.71,33491879655 +PLUS 차이나AI테크TOP10,0047N0,15,10135,5,-25,-0.25,96737,363966,800000,96737,-0.25,26.58,12.09,12.09,980408310,12.09,12.09,980408310 +SOL 미국양자컴퓨팅TOP10,0023A0,16,15465,2,1985,14.73,176056,371369,1600000,176056,14.73,47.41,11.00,11.00,2721284806,11.00,11.00,2721284806 +오리엔트정공,065500,17,7940,2,530,7.15,3161245,1712543,31742912,3161245,7.15,184.59,9.96,9.96,25500007785,10.12,10.12,25500007785 +더바이오메드,214610,18,7420,5,-1050,-12.40,466039,3397267,5150564,466039,-12.40,13.72,9.05,9.05,3506368970,9.17,9.17,3506368970 +RISE 미국휴머노이드로봇,0036R0,19,11305,5,-15,-0.13,79433,139204,900000,79433,-0.13,57.06,8.83,8.83,899271375,8.84,8.84,899271375 +평화홀딩스,010770,20,9430,2,230,2.50,1249481,4943942,14625466,1249481,2.50,25.27,8.54,8.54,11496648590,8.34,8.34,11496648590 +지투파워,388050,21,9430,5,-40,-0.42,1564180,16043195,18709437,1564180,-0.42,9.75,8.36,8.36,15176642925,8.60,8.60,15176642925 +에너토크,019990,22,6580,2,450,7.34,757100,1524982,9756088,757100,7.34,49.65,7.76,7.76,5131411205,7.99,7.99,5131411205 +로킷헬스케어,376900,23,20250,2,410,2.07,739446,5352882,9669449,739446,2.07,13.81,7.65,7.65,15135192235,7.73,7.73,15135192235 +SOL 팔란티어미국채커버드콜혼합,0040X0,24,10330,2,5,0.05,80894,132430,1100000,80894,0.05,61.08,7.35,7.35,840795950,7.40,7.40,840795950 +우리로,046970,25,1443,2,66,4.79,3185506,1015474,43824999,3185506,4.79,313.70,7.27,7.27,4772517388,7.55,7.55,4772517388 +랩지노믹스,084650,26,2895,5,-225,-7.21,4903671,83740136,74239990,4903671,-7.21,5.86,6.61,6.61,14198913139,6.61,6.61,14198913139 +휴림로봇,090710,27,2110,2,125,6.30,7245015,2086220,110237793,7245015,6.30,347.28,6.57,6.57,15599070661,6.71,6.71,15599070661 +KODEX 코스닥150선물인버스,251340,28,4035,2,25,0.62,3974477,30234076,64400000,3974477,0.62,13.15,6.17,6.17,15981619710,6.15,6.15,15981619710 +PLUS 글로벌원자력밸류체인,0007G0,29,9315,2,600,6.88,57082,7102,950000,57082,6.88,803.75,6.01,6.01,524956990,5.93,5.93,524956990 +휴마시스,205470,30,1789,5,-110,-5.79,7656201,97669384,129375009,7656201,-5.79,7.84,5.92,5.92,13675768891,5.91,5.91,13675768891 diff --git a/top30/20250523/top30-avtr-20250523-093001.csv b/top30/20250523/top30-avtr-20250523-093001.csv new file mode 100644 index 000000000000..41bcba1ac60d --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,34350,2,17350,102.06,5872422,0,14829094,5872422,102.06,0.00,39.60,39.60,205325167600,40.31,40.31,205325167600 +위더스제약,330350,2,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500 +형지I&C,011080,3,1986,2,344,20.95,11138417,3507376,31541686,11138417,20.95,317.57,35.31,35.31,22815253003,36.42,36.42,22815253003 +형지글로벌,308100,4,5520,2,680,14.05,3426197,1028959,10073629,3426197,14.05,332.98,34.01,34.01,19856112945,35.71,35.71,19856112945 +SOL 미국원자력SMR,0051G0,5,10825,2,1060,10.86,364872,288851,1200000,364872,10.86,126.32,30.41,30.41,3823973871,29.44,29.44,3823973871 +그린생명과학,114450,6,3100,2,235,8.20,5820912,7225163,20000000,5820912,8.20,80.56,29.10,29.10,18687776585,30.14,30.14,18687776585 +셀리드,299660,7,6740,5,-20,-0.30,6048790,12642255,21102977,6048790,-0.30,47.85,28.66,28.66,40223782785,28.28,28.28,40223782785 +우리기술,032820,8,2385,2,285,13.57,43398870,7797371,164677432,43398870,13.57,556.58,26.35,26.35,103963709407,26.47,26.47,103963709407 +메디콕스,054180,9,267,2,26,10.79,21119573,61159224,82878283,21119573,10.79,34.53,25.48,25.48,5480994527,24.77,24.77,5480994527 +진원생명과학,011000,10,4045,2,680,20.21,21051324,16521974,84917083,21051324,20.21,127.41,24.79,24.79,79770446447,23.22,23.22,79770446447 +프롬바이오,377220,11,3230,5,-55,-1.67,5571030,59568104,28310000,5571030,-1.67,9.35,19.68,19.68,18801190912,20.56,20.56,18801190912 +상지건설,042940,12,27650,2,200,0.73,1250323,1613631,6828712,1250323,0.73,77.49,18.31,18.31,36421650775,19.29,19.29,36421650775 +로킷헬스케어,376900,13,21000,2,1160,5.85,1570282,5352882,9669449,1570282,5.85,29.34,16.24,16.24,32402439530,15.96,15.96,32402439530 +형지엘리트,093240,14,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068 +SOL 미국양자컴퓨팅TOP10,0023A0,15,15415,2,1935,14.35,218352,371369,1600000,218352,14.35,58.80,13.65,13.65,3374129561,13.68,13.68,3374129561 +아이씨티케이,456010,16,19410,2,860,4.64,1806739,1602626,13420676,1806739,4.64,112.74,13.46,13.46,35706323935,13.71,13.71,35706323935 +더바이오메드,214610,17,7430,5,-1040,-12.28,650076,3397267,5150564,650076,-12.28,19.14,12.62,12.62,4907112765,12.82,12.82,4907112765 +PLUS 차이나AI테크TOP10,0047N0,18,10135,5,-25,-0.25,97669,363966,800000,97669,-0.25,26.83,12.21,12.21,989850795,12.21,12.21,989850795 +피코그램,376180,19,2935,2,240,8.91,2218808,7940304,18491378,2218808,8.91,27.94,12.00,12.00,6549830988,12.07,12.07,6549830988 +오리엔트정공,065500,20,7680,2,270,3.64,3495209,1712543,31742912,3495209,3.64,204.09,11.01,11.01,28094284390,11.52,11.52,28094284390 +TIMEFOLIO 미국배당다우존스액티브,0036D0,21,9765,5,-15,-0.15,164993,223332,1500000,164993,-0.15,73.88,11.00,11.00,1611945180,11.00,11.00,1611945180 +평화홀딩스,010770,22,9260,2,60,0.65,1447087,4943942,14625466,1447087,0.65,29.27,9.89,9.89,13325646195,9.84,9.84,13325646195 +에너토크,019990,23,6510,2,380,6.20,944626,1524982,9756088,944626,6.20,61.94,9.68,9.68,6380411875,10.05,10.05,6380411875 +지투파워,388050,24,9380,5,-90,-0.95,1802518,16043195,18709437,1802518,-0.95,11.24,9.63,9.63,17426770330,9.93,9.93,17426770330 +RISE 미국휴머노이드로봇,0036R0,25,11265,5,-55,-0.49,84630,139204,900000,84630,-0.49,60.80,9.40,9.40,957862525,9.45,9.45,957862525 +랩지노믹스,084650,26,2965,5,-155,-4.97,6755005,83740136,74239990,6755005,-4.97,8.07,9.10,9.10,19665288902,8.93,8.93,19665288902 +휴마시스,205470,27,1845,5,-54,-2.84,11230853,97669384,129375009,11230853,-2.84,11.50,8.68,8.68,20220112512,8.47,8.47,20220112512 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9997,2,17,0.17,165237,242548,2050000,165237,0.17,68.13,8.06,8.06,1653245224,8.07,8.07,1653245224 +휴림로봇,090710,29,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052 +KODEX 코스닥150선물인버스,251340,30,4030,2,20,0.50,5036724,30234076,64400000,5036724,0.50,16.66,7.82,7.82,20269272721,7.81,7.81,20269272721 diff --git a/top30/20250523/top30-avtr-20250523-094001.csv b/top30/20250523/top30-avtr-20250523-094001.csv new file mode 100644 index 000000000000..ff2d19722c69 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33850,2,16850,99.12,6330181,0,14829094,6330181,99.12,0.00,42.69,42.69,220978147250,44.02,44.02,220978147250 +위더스제약,330350,2,9200,2,900,10.84,5027645,4579109,13202139,5027645,10.84,109.80,38.08,38.08,48242776860,39.72,39.72,48242776860 +형지I&C,011080,3,1971,2,329,20.04,12004835,3507376,31541686,12004835,20.04,342.27,38.06,38.06,24537740215,39.47,39.47,24537740215 +로킷헬스케어,376900,4,21900,2,2060,10.38,3591752,5352882,9669449,3591752,10.38,67.10,37.15,37.15,76283335530,36.02,36.02,76283335530 +형지글로벌,308100,5,5550,2,710,14.67,3592013,1028959,10073629,3592013,14.67,349.09,35.66,35.66,20776222670,37.16,37.16,20776222670 +SOL 미국원자력SMR,0051G0,6,10865,2,1100,11.26,403197,288851,1200000,403197,11.26,139.59,33.60,33.60,4238877088,32.51,32.51,4238877088 +그린생명과학,114450,7,2990,2,125,4.36,6524551,7225163,20000000,6524551,4.36,90.30,32.62,32.62,20811779870,34.80,34.80,20811779870 +셀리드,299660,8,6620,5,-140,-2.07,6875399,12642255,21102977,6875399,-2.07,54.38,32.58,32.58,45689449510,32.71,32.71,45689449510 +메디콕스,054180,9,257,2,16,6.64,26115830,61159224,82878283,26115830,6.64,42.70,31.51,31.51,6800558732,31.93,31.93,6800558732 +우리기술,032820,10,2420,2,320,15.24,48699909,7797371,164677432,48699909,15.24,624.57,29.57,29.57,116670815175,29.28,29.28,116670815175 +진원생명과학,011000,11,3985,2,620,18.42,24021327,16521974,84917083,24021327,18.42,145.39,28.29,28.29,91548333873,27.05,27.05,91548333873 +프롬바이오,377220,12,3145,5,-140,-4.26,5964646,59568104,28310000,5964646,-4.26,10.01,21.07,21.07,20053922712,22.52,22.52,20053922712 +상지건설,042940,13,27500,2,50,0.18,1332005,1613631,6828712,1332005,0.18,82.55,19.51,19.51,38679224675,20.60,20.60,38679224675 +PLUS 차이나AI테크TOP10,0047N0,14,10145,5,-15,-0.15,130745,363966,800000,130745,-0.15,35.92,16.34,16.34,1324984357,16.33,16.33,1324984357 +피코그램,376180,15,2955,2,260,9.65,3005789,7940304,18491378,3005789,9.65,37.85,16.26,16.26,8868065956,16.23,16.23,8868065956 +형지엘리트,093240,16,2175,2,175,8.75,6132410,861005,38390259,6132410,8.75,712.24,15.97,15.97,14259471913,17.08,17.08,14259471913 +SOL 미국양자컴퓨팅TOP10,0023A0,17,15430,2,1950,14.47,237391,371369,1600000,237391,14.47,63.92,14.84,14.84,3667461002,14.86,14.86,3667461002 +아이씨티케이,456010,18,19170,2,620,3.34,1958761,1602626,13420676,1958761,3.34,122.22,14.60,14.60,38627054100,15.01,15.01,38627054100 +더바이오메드,214610,19,7520,5,-950,-11.22,707175,3397267,5150564,707175,-11.22,20.82,13.73,13.73,5328590315,13.76,13.76,5328590315 +PLUS 글로벌원자력밸류체인,0007G0,20,9310,2,595,6.83,112247,7102,950000,112247,6.83,1580.50,11.82,11.82,1035927754,11.71,11.71,1035927754 +오리엔트정공,065500,21,7680,2,270,3.64,3621262,1712543,31742912,3621262,3.64,211.46,11.41,11.41,29067035355,11.92,11.92,29067035355 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9765,5,-15,-0.15,165040,223332,1500000,165040,-0.15,73.90,11.00,11.00,1612404135,11.01,11.01,1612404135 +평화홀딩스,010770,23,9300,2,100,1.09,1584616,4943942,14625466,1584616,1.09,32.05,10.83,10.83,14612183795,10.74,10.74,14612183795 +지투파워,388050,24,9300,5,-170,-1.80,2014734,16043195,18709437,2014734,-1.80,12.56,10.77,10.77,19405913610,11.15,11.15,19405913610 +넥스트아이,137940,25,686,2,65,10.47,9018690,9650391,85368992,9018690,10.47,93.45,10.56,10.56,6179620952,10.55,10.55,6179620952 +에너토크,019990,26,6620,2,490,7.99,1027666,1524982,9756088,1027666,7.99,67.39,10.53,10.53,6921330925,10.72,10.72,6921330925 +코스텍시스,355150,27,7990,2,920,13.01,803381,64091,7797350,803381,13.01,1253.50,10.30,10.30,6530072950,10.48,10.48,6530072950 +랩지노믹스,084650,28,2910,5,-210,-6.73,7446019,83740136,74239990,7446019,-6.73,8.89,10.03,10.03,21679752687,10.04,10.04,21679752687 +KD,044180,29,797,2,116,17.03,2657744,203506,26717799,2657744,17.03,1305.98,9.95,9.95,2242762687,10.53,10.53,2242762687 +휴마시스,205470,30,1794,5,-105,-5.53,12860552,97669384,129375009,12860552,-5.53,13.17,9.94,9.94,23155758722,9.98,9.98,23155758722 diff --git a/top30/20250523/top30-avtr-20250523-095001.csv b/top30/20250523/top30-avtr-20250523-095001.csv new file mode 100644 index 000000000000..6d53c46e022c --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로킷헬스케어,376900,1,20675,2,835,4.21,4563373,5352882,9669449,4563373,4.21,85.25,47.19,47.19,96917970230,48.48,48.48,96917970230 +인투셀,287840,2,33000,2,16000,94.12,6878950,0,14829094,6878950,94.12,0.00,46.39,46.39,239302420725,48.90,48.90,239302420725 +위더스제약,330350,3,9180,2,880,10.60,5331526,4579109,13202139,5331526,10.60,116.43,40.38,40.38,51028316700,42.10,42.10,51028316700 +형지I&C,011080,4,1994,2,352,21.44,12641566,3507376,31541686,12641566,21.44,360.43,40.08,40.08,25800487220,41.02,41.02,25800487220 +SOL 미국원자력SMR,0051G0,5,10955,2,1190,12.19,446337,288851,1200000,446337,12.19,154.52,37.19,37.19,4710921386,35.84,35.84,4710921386 +형지글로벌,308100,6,5590,2,750,15.50,3711348,1028959,10073629,3711348,15.50,360.69,36.84,36.84,21441930785,38.08,38.08,21441930785 +그린생명과학,114450,7,3000,2,135,4.71,7133703,7225163,20000000,7133703,4.71,98.73,35.67,35.67,22671712006,37.79,37.79,22671712006 +셀리드,299660,8,6580,5,-180,-2.66,7329273,12642255,21102977,7329273,-2.66,57.97,34.73,34.73,48702052595,35.07,35.07,48702052595 +메디콕스,054180,9,259,2,18,7.47,28109191,61159224,82878283,28109191,7.47,45.96,33.92,33.92,7316340375,34.08,34.08,7316340375 +우리기술,032820,10,2445,2,345,16.43,55305046,7797371,164677432,55305046,16.43,709.28,33.58,33.58,132742556316,32.97,32.97,132742556316 +진원생명과학,011000,11,3940,2,575,17.09,25646853,16521974,84917083,25646853,17.09,155.23,30.20,30.20,98050807430,29.31,29.31,98050807430 +PLUS 차이나AI테크TOP10,0047N0,12,10130,5,-30,-0.30,199956,363966,800000,199956,-0.30,54.94,24.99,24.99,2027129082,25.01,25.01,2027129082 +프롬바이오,377220,13,3210,5,-75,-2.28,6151369,59568104,28310000,6151369,-2.28,10.33,21.73,21.73,20646126544,22.72,22.72,20646126544 +상지건설,042940,14,27500,2,50,0.18,1383547,1613631,6828712,1383547,0.18,85.74,20.26,20.26,40093955700,21.35,21.35,40093955700 +피코그램,376180,15,2965,2,270,10.02,3126019,7940304,18491378,3126019,10.02,39.37,16.91,16.91,9222371111,16.82,16.82,9222371111 +형지엘리트,093240,16,2192,2,192,9.60,6304768,861005,38390259,6304768,9.60,732.26,16.42,16.42,14634208502,17.39,17.39,14634208502 +SOL 미국양자컴퓨팅TOP10,0023A0,17,15435,2,1955,14.50,252978,371369,1600000,252978,14.50,68.12,15.81,15.81,3908060964,15.82,15.82,3908060964 +아이씨티케이,456010,18,19270,2,720,3.88,2020913,1602626,13420676,2020913,3.88,126.10,15.06,15.06,39826309570,15.40,15.40,39826309570 +더바이오메드,214610,19,7370,5,-1100,-12.99,735923,3397267,5150564,735923,-12.99,21.66,14.29,14.29,5542922615,14.60,14.60,5542922615 +KD,044180,20,763,2,82,12.04,3784233,203506,26717799,3784233,12.04,1859.52,14.16,14.16,3111358163,15.26,15.26,3111358163 +넥스트아이,137940,21,708,2,87,14.01,11307138,9650391,85368992,11307138,14.01,117.17,13.25,13.25,7784558383,12.88,12.88,7784558383 +PLUS 글로벌원자력밸류체인,0007G0,22,9240,2,525,6.02,116151,7102,950000,116151,6.02,1635.47,12.23,12.23,1072030286,12.21,12.21,1072030286 +코스텍시스,355150,23,8400,2,1330,18.81,931441,64091,7797350,931441,18.81,1453.31,11.95,11.95,7579058125,11.57,11.57,7579058125 +오리엔트정공,065500,24,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235 +평화홀딩스,010770,25,9240,2,40,0.43,1636219,4943942,14625466,1636219,0.43,33.10,11.19,11.19,15089649350,11.17,11.17,15089649350 +에너토크,019990,26,6550,2,420,6.85,1088955,1524982,9756088,1088955,6.85,71.41,11.16,11.16,7326805380,11.47,11.47,7326805380 +지투파워,388050,27,9410,5,-60,-0.63,2084509,16043195,18709437,2084509,-0.63,12.99,11.14,11.14,20060260285,11.39,11.39,20060260285 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9755,5,-25,-0.26,165759,223332,1500000,165759,-0.26,74.22,11.05,11.05,1619418725,11.07,11.07,1619418725 +랩지노믹스,084650,29,2890,5,-230,-7.37,7837432,83740136,74239990,7837432,-7.37,9.36,10.56,10.56,22816678615,10.63,10.63,22816678615 +휴마시스,205470,30,1791,5,-108,-5.69,13422526,97669384,129375009,13422526,-5.69,13.74,10.37,10.37,24164197881,10.43,10.43,24164197881 diff --git a/top30/20250523/top30-avtr-20250523-100001.csv b/top30/20250523/top30-avtr-20250523-100001.csv new file mode 100644 index 000000000000..fa37ea5b670f --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로킷헬스케어,376900,1,20800,2,960,4.84,4908290,5352882,9669449,4908290,4.84,91.69,50.76,50.76,104058203680,51.74,51.74,104058203680 +인투셀,287840,2,33200,2,16200,95.29,7225010,0,14829094,7225010,95.29,0.00,48.72,48.72,250854537625,50.95,50.95,250854537625 +형지I&C,011080,3,2015,2,373,22.72,13984488,3507376,31541686,13984488,22.72,398.72,44.34,44.34,28537373920,44.90,44.90,28537373920 +메디콕스,054180,4,281,2,40,16.60,36066788,61159224,82878283,36066788,16.60,58.97,43.52,43.52,9506948433,40.82,40.82,9506948433 +위더스제약,330350,5,9470,2,1170,14.10,5638981,4579109,13202139,5638981,14.10,123.15,42.71,42.71,53896527605,43.11,43.11,53896527605 +형지글로벌,308100,6,5630,2,790,16.32,4154070,1028959,10073629,4154070,16.32,403.72,41.24,41.24,23968179865,42.26,42.26,23968179865 +SOL 미국원자력SMR,0051G0,7,10960,2,1195,12.24,461859,288851,1200000,461859,12.24,159.90,38.49,38.49,4880680956,37.11,37.11,4880680956 +그린생명과학,114450,8,2940,2,75,2.62,7485765,7225163,20000000,7485765,2.62,103.61,37.43,37.43,23711020081,40.32,40.32,23711020081 +셀리드,299660,9,6540,5,-220,-3.25,7572689,12642255,21102977,7572689,-3.25,59.90,35.88,35.88,50295475375,36.44,36.44,50295475375 +우리기술,032820,10,2420,2,320,15.24,58350118,7797371,164677432,58350118,15.24,748.33,35.43,35.43,140141322316,35.17,35.17,140141322316 +진원생명과학,011000,11,3905,2,540,16.05,27073020,16521974,84917083,27073020,16.05,163.86,31.88,31.88,103579788185,31.24,31.24,103579788185 +PLUS 차이나AI테크TOP10,0047N0,12,10140,5,-20,-0.20,199977,363966,800000,199977,-0.20,54.94,25.00,25.00,2027342012,24.99,24.99,2027342012 +프롬바이오,377220,13,3180,5,-105,-3.20,6331358,59568104,28310000,6331358,-3.20,10.63,22.36,22.36,21217230829,23.57,23.57,21217230829 +상지건설,042940,14,27450,3,0,0.00,1429098,1613631,6828712,1429098,0.00,88.56,20.93,20.93,41348946950,22.06,22.06,41348946950 +피코그램,376180,15,2890,2,195,7.24,3360748,7940304,18491378,3360748,7.24,42.33,18.17,18.17,9898748906,18.52,18.52,9898748906 +형지엘리트,093240,16,2205,2,205,10.25,6936741,861005,38390259,6936741,10.25,805.66,18.07,18.07,16054561397,18.97,18.97,16054561397 +넥스트아이,137940,17,723,2,102,16.43,15188211,9650391,85368992,15188211,16.43,157.38,17.79,17.79,10594723057,17.17,17.17,10594723057 +SOL 미국양자컴퓨팅TOP10,0023A0,18,15445,2,1965,14.58,269924,371369,1600000,269924,14.58,72.68,16.87,16.87,4169624447,16.87,16.87,4169624447 +KD,044180,19,756,2,75,11.01,4339313,203506,26717799,4339313,11.01,2132.28,16.24,16.24,3539789515,17.52,17.52,3539789515 +아이씨티케이,456010,20,19120,2,570,3.07,2077433,1602626,13420676,2077433,3.07,129.63,15.48,15.48,40910670515,15.94,15.94,40910670515 +더바이오메드,214610,21,7400,5,-1070,-12.63,754730,3397267,5150564,754730,-12.63,22.22,14.65,14.65,5681206940,14.91,14.91,5681206940 +PLUS 글로벌원자력밸류체인,0007G0,22,9255,2,540,6.20,129942,7102,950000,129942,6.20,1829.65,13.68,13.68,1199105951,13.64,13.64,1199105951 +코스텍시스,355150,23,8110,2,1040,14.71,1027306,64091,7797350,1027306,14.71,1602.89,13.18,13.18,8370864230,13.24,13.24,8370864230 +오리엔트정공,065500,24,7700,2,290,3.91,3936549,1712543,31742912,3936549,3.91,229.87,12.40,12.40,31504998655,12.89,12.89,31504998655 +에너토크,019990,25,6550,2,420,6.85,1144476,1524982,9756088,1144476,6.85,75.05,11.73,11.73,7693535745,12.04,12.04,7693535745 +평화홀딩스,010770,26,9330,2,130,1.41,1701306,4943942,14625466,1701306,1.41,34.41,11.63,11.63,15689819615,11.50,11.50,15689819615 +지투파워,388050,27,9450,5,-20,-0.21,2166528,16043195,18709437,2166528,-0.21,13.50,11.58,11.58,20835544140,11.78,11.78,20835544140 +랩지노믹스,084650,28,2895,5,-225,-7.21,8324513,83740136,74239990,8324513,-7.21,9.94,11.21,11.21,24217245913,11.27,11.27,24217245913 +KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,7180813,30234076,64400000,7180813,0.50,23.75,11.15,11.15,28896218000,11.13,11.13,28896218000 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9755,5,-25,-0.26,165769,223332,1500000,165769,-0.26,74.23,11.05,11.05,1619516275,11.07,11.07,1619516275 diff --git a/top30/20250523/top30-avtr-20250523-101001.csv b/top30/20250523/top30-avtr-20250523-101001.csv new file mode 100644 index 000000000000..57616181424f --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로킷헬스케어,376900,1,20850,2,1010,5.09,5061224,5352882,9669449,5061224,5.09,94.55,52.34,52.34,107246706105,53.20,53.20,107246706105 +메디콕스,054180,2,273,2,32,13.28,42775646,61159224,82878283,42775646,13.28,69.94,51.61,51.61,11368902131,50.25,50.25,11368902131 +인투셀,287840,3,33350,2,16350,96.18,7419943,0,14829094,7419943,96.18,0.00,50.04,50.04,257342731000,52.04,52.04,257342731000 +형지I&C,011080,4,2030,2,388,23.63,15474992,3507376,31541686,15474992,23.63,441.21,49.06,49.06,31605452928,49.36,49.36,31605452928 +형지글로벌,308100,5,5730,2,890,18.39,4667611,1028959,10073629,4667611,18.39,453.62,46.33,46.33,26937431300,46.67,46.67,26937431300 +위더스제약,330350,6,9190,2,890,10.72,5832383,4579109,13202139,5832383,10.72,127.37,44.18,44.18,55685552965,45.90,45.90,55685552965 +SOL 미국원자력SMR,0051G0,7,10885,2,1120,11.47,483689,288851,1200000,483689,11.47,167.45,40.31,40.31,5119500196,39.19,39.19,5119500196 +그린생명과학,114450,8,3050,2,185,6.46,7700583,7225163,20000000,7700583,6.46,106.58,38.50,38.50,24353482214,39.92,39.92,24353482214 +셀리드,299660,9,6380,5,-380,-5.62,7969632,12642255,21102977,7969632,-5.62,63.04,37.77,37.77,52849361730,39.25,39.25,52849361730 +우리기술,032820,10,2410,2,310,14.76,61094357,7797371,164677432,61094357,14.76,783.53,37.10,37.10,146746864508,36.98,36.98,146746864508 +진원생명과학,011000,11,3835,2,470,13.97,28141446,16521974,84917083,28141446,13.97,170.33,33.14,33.14,107726455679,33.08,33.08,107726455679 +PLUS 차이나AI테크TOP10,0047N0,12,10135,5,-25,-0.25,202808,363966,800000,202808,-0.25,55.72,25.35,25.35,2056009782,25.36,25.36,2056009782 +프롬바이오,377220,13,3150,5,-135,-4.11,6547805,59568104,28310000,6547805,-4.11,10.99,23.13,23.13,21900349908,24.56,24.56,21900349908 +상지건설,042940,14,27500,2,50,0.18,1479616,1613631,6828712,1479616,0.18,91.69,21.67,21.67,42741821450,22.76,22.76,42741821450 +넥스트아이,137940,15,686,2,65,10.47,17948461,9650391,85368992,17948461,10.47,185.99,21.02,21.02,12531267905,21.40,21.40,12531267905 +피코그램,376180,16,2895,2,200,7.42,3838079,7940304,18491378,3838079,7.42,48.34,20.76,20.76,11307487662,21.12,21.12,11307487662 +형지엘리트,093240,17,2225,2,225,11.25,7555953,861005,38390259,7555953,11.25,877.57,19.68,19.68,17454828722,20.43,20.43,17454828722 +KD,044180,18,732,2,51,7.49,4957458,203506,26717799,4957458,7.49,2436.03,18.55,18.55,4001485392,20.46,20.46,4001485392 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15450,2,1970,14.61,283020,371369,1600000,283020,14.61,76.21,17.69,17.69,4371977704,17.69,17.69,4371977704 +아이씨티케이,456010,20,19080,2,530,2.86,2130029,1602626,13420676,2130029,2.86,132.91,15.87,15.87,41918087950,16.37,16.37,41918087950 +더바이오메드,214610,21,7400,5,-1070,-12.63,771510,3397267,5150564,771510,-12.63,22.71,14.98,14.98,5805922620,15.23,15.23,5805922620 +PLUS 글로벌원자력밸류체인,0007G0,22,9280,2,565,6.48,131514,7102,950000,131514,6.48,1851.79,13.84,13.84,1213689001,13.77,13.77,1213689001 +코스텍시스,355150,23,8080,2,1010,14.29,1057291,64091,7797350,1057291,14.29,1649.67,13.56,13.56,8612013900,13.67,13.67,8612013900 +지엔코,065060,24,1613,2,208,14.80,1408174,422079,10800804,1408174,14.80,333.63,13.04,13.04,2388510933,13.71,13.71,2388510933 +오리엔트정공,065500,25,7700,2,290,3.91,4074692,1712543,31742912,4074692,3.91,237.93,12.84,12.84,32575144655,13.33,13.33,32575144655 +KODEX 코스닥150선물인버스,251340,26,4025,2,15,0.37,8033925,30234076,64400000,8033925,0.37,26.57,12.48,12.48,32332507932,12.47,12.47,32332507932 +평화홀딩스,010770,27,9250,2,50,0.54,1762079,4943942,14625466,1762079,0.54,35.64,12.05,12.05,16251435160,12.01,12.01,16251435160 +에너토크,019990,28,6610,2,480,7.83,1162228,1524982,9756088,1162228,7.83,76.21,11.91,11.91,7809923645,12.11,12.11,7809923645 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6935,2,65,0.95,353631,509773,3000000,353631,0.95,69.37,11.79,11.79,2453066765,11.79,11.79,2453066765 +지투파워,388050,30,9470,3,0,0.00,2201662,16043195,18709437,2201662,0.00,13.72,11.77,11.77,21166531195,11.95,11.95,21166531195 diff --git a/top30/20250523/top30-avtr-20250523-102001.csv b/top30/20250523/top30-avtr-20250523-102001.csv new file mode 100644 index 000000000000..b40ce44793c7 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메디콕스,054180,1,271,2,30,12.45,45399368,61159224,82878283,45399368,12.45,74.23,54.78,54.78,12071365855,53.75,53.75,12071365855 +로킷헬스케어,376900,2,20550,2,710,3.58,5190551,5352882,9669449,5190551,3.58,96.97,53.68,53.68,109918123305,55.32,55.32,109918123305 +인투셀,287840,3,32100,2,15100,88.82,7895701,0,14829094,7895701,88.82,0.00,53.24,53.24,272832784775,57.32,57.32,272832784775 +형지I&C,011080,4,2010,2,368,22.41,16328676,3507376,31541686,16328676,22.41,465.55,51.77,51.77,33313198788,52.55,52.55,33313198788 +형지글로벌,308100,5,5645,2,805,16.63,4865602,1028959,10073629,4865602,16.63,472.87,48.30,48.30,28055050475,49.34,49.34,28055050475 +우리기술,032820,6,2455,2,355,16.90,76103794,7797371,164677432,76103794,16.90,976.02,46.21,46.21,183913992665,45.49,45.49,183913992665 +위더스제약,330350,7,8970,2,670,8.07,6025840,4579109,13202139,6025840,8.07,131.59,45.64,45.64,57430000960,48.50,48.50,57430000960 +SOL 미국원자력SMR,0051G0,8,10915,2,1150,11.78,504267,288851,1200000,504267,11.78,174.58,42.02,42.02,5344459487,40.80,40.80,5344459487 +그린생명과학,114450,9,2965,2,100,3.49,7933729,7225163,20000000,7933729,3.49,109.81,39.67,39.67,25049915396,42.24,42.24,25049915396 +셀리드,299660,10,6400,5,-360,-5.33,8184758,12642255,21102977,8184758,-5.33,64.74,38.78,38.78,54220132965,40.15,40.15,54220132965 +진원생명과학,011000,11,3840,2,475,14.12,29174457,16521974,84917083,29174457,14.12,176.58,34.36,34.36,111650013699,34.24,34.24,111650013699 +PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,250260,363966,800000,250260,-0.05,68.76,31.28,31.28,2536942717,31.23,31.23,2536942717 +프롬바이오,377220,13,3110,5,-175,-5.33,6748937,59568104,28310000,6748937,-5.33,11.33,23.84,23.84,22528969810,25.59,25.59,22528969810 +상지건설,042940,14,27500,2,50,0.18,1521159,1613631,6828712,1521159,0.18,94.27,22.28,22.28,43883819000,23.37,23.37,43883819000 +넥스트아이,137940,15,693,2,72,11.59,18667977,9650391,85368992,18667977,11.59,193.44,21.87,21.87,13029484544,22.02,22.02,13029484544 +피코그램,376180,16,2950,2,255,9.46,3949436,7940304,18491378,3949436,9.46,49.74,21.36,21.36,11633913478,21.33,21.33,11633913478 +형지엘리트,093240,17,2195,2,195,9.75,7870518,861005,38390259,7870518,9.75,914.11,20.50,20.50,18144325510,21.53,21.53,18144325510 +KD,044180,18,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15460,2,1980,14.69,293699,371369,1600000,293699,14.69,79.09,18.36,18.36,4536990601,18.34,18.34,4536990601 +아이씨티케이,456010,20,19030,2,480,2.59,2209495,1602626,13420676,2209495,2.59,137.87,16.46,16.46,43429663690,17.00,17.00,43429663690 +지엔코,065060,21,1590,2,185,13.17,1699385,422079,10800804,1699385,13.17,402.62,15.73,15.73,2852847414,16.61,16.61,2852847414 +에너토크,019990,22,6680,2,550,8.97,1492297,1524982,9756088,1492297,8.97,97.86,15.30,15.30,10056506720,15.43,15.43,10056506720 +더바이오메드,214610,23,7340,5,-1130,-13.34,786456,3397267,5150564,786456,-13.34,23.15,15.27,15.27,5916181100,15.65,15.65,5916181100 +PLUS 글로벌원자력밸류체인,0007G0,24,9295,2,580,6.66,141747,7102,950000,141747,6.66,1995.87,14.92,14.92,1308793366,14.82,14.82,1308793366 +코스텍시스,355150,25,8170,2,1100,15.56,1099458,64091,7797350,1099458,15.56,1715.46,14.10,14.10,8954248625,14.06,14.06,8954248625 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6915,2,45,0.66,404839,509773,3000000,404839,0.66,79.42,13.49,13.49,2807257105,13.53,13.53,2807257105 +지투파워,388050,27,9660,2,190,2.01,2506534,16043195,18709437,2506534,2.01,15.62,13.40,13.40,24095411780,13.33,13.33,24095411780 +오리엔트정공,065500,28,7650,2,240,3.24,4150369,1712543,31742912,4150369,3.24,242.35,13.07,13.07,33155595825,13.65,13.65,33155595825 +KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,8399696,30234076,64400000,8399696,0.25,27.78,13.04,13.04,33803109416,13.06,13.06,33803109416 +평화홀딩스,010770,30,9210,2,10,0.11,1798782,4943942,14625466,1798782,0.11,36.38,12.30,12.30,16589429310,12.32,12.32,16589429310 diff --git a/top30/20250523/top30-avtr-20250523-103001.csv b/top30/20250523/top30-avtr-20250523-103001.csv new file mode 100644 index 000000000000..0a712676a711 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메디콕스,054180,1,265,2,24,9.96,47258796,61159224,82878283,47258796,9.96,77.27,57.02,57.02,12565598039,57.21,57.21,12565598039 +인투셀,287840,2,31650,2,14650,86.18,8363255,0,14829094,8363255,86.18,0.00,56.40,56.40,287723703750,61.30,61.30,287723703750 +로킷헬스케어,376900,3,20550,2,710,3.58,5309588,5352882,9669449,5309588,3.58,99.19,54.91,54.91,112357551630,56.54,56.54,112357551630 +형지I&C,011080,4,2000,2,358,21.80,16715961,3507376,31541686,16715961,21.80,476.59,53.00,53.00,34091358040,54.04,54.04,34091358040 +우리기술,032820,5,2455,2,355,16.90,81395971,7797371,164677432,81395971,16.90,1043.89,49.43,49.43,196913757196,48.71,48.71,196913757196 +형지글로벌,308100,6,5650,2,810,16.74,4978815,1028959,10073629,4978815,16.74,483.87,49.42,49.42,28699366055,50.42,50.42,28699366055 +위더스제약,330350,7,9030,2,730,8.80,6128432,4579109,13202139,6128432,8.80,133.83,46.42,46.42,58349344015,48.94,48.94,58349344015 +SOL 미국원자력SMR,0051G0,8,10930,2,1165,11.93,522429,288851,1200000,522429,11.93,180.86,43.54,43.54,5543092438,42.26,42.26,5543092438 +그린생명과학,114450,9,2990,2,125,4.36,8068939,7225163,20000000,8068939,4.36,111.68,40.34,40.34,25451754641,42.56,42.56,25451754641 +셀리드,299660,10,6350,5,-410,-6.07,8347817,12642255,21102977,8347817,-6.07,66.03,39.56,39.56,55253883835,41.23,41.23,55253883835 +진원생명과학,011000,11,3875,2,510,15.16,29897834,16521974,84917083,29897834,15.16,180.96,35.21,35.21,114442937747,34.78,34.78,114442937747 +PLUS 차이나AI테크TOP10,0047N0,12,10125,5,-35,-0.34,262370,363966,800000,262370,-0.34,72.09,32.80,32.80,2659573177,32.83,32.83,2659573177 +프롬바이오,377220,13,3125,5,-160,-4.87,6814842,59568104,28310000,6814842,-4.87,11.44,24.07,24.07,22735266675,25.70,25.70,22735266675 +케이씨티,089150,14,3030,2,400,15.21,4101718,15894164,17150000,4101718,15.21,25.81,23.92,23.92,11899362546,22.90,22.90,11899362546 +피코그램,376180,15,2935,2,240,8.91,4201299,7940304,18491378,4201299,8.91,52.91,22.72,22.72,12380753523,22.81,22.81,12380753523 +상지건설,042940,16,27450,3,0,0.00,1544259,1613631,6828712,1544259,0.00,95.70,22.61,22.61,44518694750,23.75,23.75,44518694750 +넥스트아이,137940,17,694,2,73,11.76,19152244,9650391,85368992,19152244,11.76,198.46,22.43,22.43,13365263560,22.56,22.56,13365263560 +형지엘리트,093240,18,2195,2,195,9.75,8111618,861005,38390259,8111618,9.75,942.11,21.13,21.13,18674773538,22.16,22.16,18674773538 +KD,044180,19,727,2,46,6.75,5284540,203506,26717799,5284540,6.75,2596.75,19.78,19.78,4240647243,21.83,21.83,4240647243 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15455,2,1975,14.65,300504,371369,1600000,300504,14.65,80.92,18.78,18.78,4642173975,18.77,18.77,4642173975 +지엔코,065060,21,1526,2,121,8.61,1965637,422079,10800804,1965637,8.61,465.70,18.20,18.20,3272612114,19.86,19.86,3272612114 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6865,5,-5,-0.07,498734,509773,3000000,498734,-0.07,97.83,16.62,16.62,3453166790,16.77,16.77,3453166790 +아이씨티케이,456010,23,19110,2,560,3.02,2226562,1602626,13420676,2226562,3.02,138.93,16.59,16.59,43755390130,17.06,17.06,43755390130 +에너토크,019990,24,6780,2,650,10.60,1588439,1524982,9756088,1588439,10.60,104.16,16.28,16.28,10707662075,16.19,16.19,10707662075 +더바이오메드,214610,25,7280,5,-1190,-14.05,809884,3397267,5150564,809884,-14.05,23.84,15.72,15.72,6086274660,16.23,16.23,6086274660 +PLUS 글로벌원자력밸류체인,0007G0,26,9330,2,615,7.06,143900,7102,950000,143900,7.06,2026.19,15.15,15.15,1328842111,14.99,14.99,1328842111 +코스텍시스,355150,27,8130,2,1060,14.99,1108927,64091,7797350,1108927,14.99,1730.24,14.22,14.22,9031462950,14.25,14.25,9031462950 +KODEX 코스닥150선물인버스,251340,28,4005,5,-5,-0.12,9157775,30234076,64400000,9157775,-0.12,30.29,14.22,14.22,36846347537,14.29,14.29,36846347537 +지투파워,388050,29,9500,2,30,0.32,2623658,16043195,18709437,2623658,0.32,16.35,14.02,14.02,25216487260,14.19,14.19,25216487260 +태웅,044490,30,16500,2,2020,13.95,2712296,126905,20007381,2712296,13.95,2137.26,13.56,13.56,45685280655,13.84,13.84,45685280655 diff --git a/top30/20250523/top30-avtr-20250523-104001.csv b/top30/20250523/top30-avtr-20250523-104001.csv new file mode 100644 index 000000000000..b8e6b562da5d --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31150,2,14150,83.24,8798541,0,14829094,8798541,83.24,0.00,59.33,59.33,301441380600,65.26,65.26,301441380600 +메디콕스,054180,2,271,2,30,12.45,48877207,61159224,82878283,48877207,12.45,79.92,58.97,58.97,12994312101,57.86,57.86,12994312101 +로킷헬스케어,376900,3,20650,2,810,4.08,5375645,5352882,9669449,5375645,4.08,100.43,55.59,55.59,113718896005,56.95,56.95,113718896005 +형지I&C,011080,4,2000,2,358,21.80,16883339,3507376,31541686,16883339,21.80,481.37,53.53,53.53,34426509821,54.57,54.57,34426509821 +우리기술,032820,5,2445,2,345,16.43,84392891,7797371,164677432,84392891,16.43,1082.32,51.25,51.25,204220019770,50.72,50.72,204220019770 +형지글로벌,308100,6,5610,2,770,15.91,5049079,1028959,10073629,5049079,15.91,490.70,50.12,50.12,29095723115,51.48,51.48,29095723115 +위더스제약,330350,7,9340,2,1040,12.53,6394762,4579109,13202139,6394762,12.53,139.65,48.44,48.44,60794991310,49.30,49.30,60794991310 +그린생명과학,114450,8,3140,2,275,9.60,8995056,7225163,20000000,8995056,9.60,124.50,44.98,44.98,28361619865,45.16,45.16,28361619865 +SOL 미국원자력SMR,0051G0,9,10910,2,1145,11.73,538137,288851,1200000,538137,11.73,186.30,44.84,44.84,5714586053,43.65,43.65,5714586053 +케이씨티,089150,10,3205,2,575,21.86,7208509,15894164,17150000,7208509,21.86,45.35,42.03,42.03,21714676270,39.51,39.51,21714676270 +셀리드,299660,11,6600,5,-160,-2.37,8608359,12642255,21102977,8608359,-2.37,68.09,40.79,40.79,56948719200,40.89,40.89,56948719200 +PLUS 차이나AI테크TOP10,0047N0,12,10155,5,-5,-0.05,297120,363966,800000,297120,-0.05,81.63,37.14,37.14,3011284962,37.07,37.07,3011284962 +진원생명과학,011000,13,3965,2,600,17.83,31158924,16521974,84917083,31158924,17.83,188.59,36.69,36.69,119434743680,35.47,35.47,119434743680 +피코그램,376180,14,2990,2,295,10.95,4810547,7940304,18491378,4810547,10.95,60.58,26.02,26.02,14204774056,25.69,25.69,14204774056 +프롬바이오,377220,15,3175,5,-110,-3.35,6930126,59568104,28310000,6930126,-3.35,11.63,24.48,24.48,23099135075,25.70,25.70,23099135075 +상지건설,042940,16,27450,3,0,0.00,1571446,1613631,6828712,1571446,0.00,97.39,23.01,23.01,45265663750,24.15,24.15,45265663750 +넥스트아이,137940,17,691,2,70,11.27,19622737,9650391,85368992,19622737,11.27,203.34,22.99,22.99,13692202060,23.21,23.21,13692202060 +형지엘리트,093240,18,2195,2,195,9.75,8222594,861005,38390259,8222594,9.75,955.00,21.42,21.42,18917926063,22.45,22.45,18917926063 +KD,044180,19,727,2,46,6.75,5355650,203506,26717799,5355650,6.75,2631.69,20.05,20.05,4292569152,22.10,22.10,4292569152 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15470,2,1990,14.76,320505,371369,1600000,320505,14.76,86.30,20.03,20.03,4951764690,20.01,20.01,4951764690 +지엔코,065060,21,1546,2,141,10.04,2044114,422079,10800804,2044114,10.04,484.30,18.93,18.93,3393454667,20.32,20.32,3393454667 +아이씨티케이,456010,22,19010,2,460,2.48,2250602,1602626,13420676,2250602,2.48,140.43,16.77,16.77,44213492805,17.33,17.33,44213492805 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6905,2,35,0.51,500741,509773,3000000,500741,0.51,98.23,16.69,16.69,3466945910,16.74,16.74,3466945910 +에너토크,019990,24,6760,2,630,10.28,1623944,1524982,9756088,1623944,10.28,106.49,16.65,16.65,10948390685,16.60,16.60,10948390685 +더바이오메드,214610,25,7480,5,-990,-11.69,838603,3397267,5150564,838603,-11.69,24.68,16.28,16.28,6298042130,16.35,16.35,6298042130 +코스텍시스,355150,26,8300,2,1230,17.40,1252849,64091,7797350,1252849,17.40,1954.80,16.07,16.07,10242608350,15.83,15.83,10242608350 +PLUS 글로벌원자력밸류체인,0007G0,27,9310,2,595,6.83,144726,7102,950000,144726,6.83,2037.82,15.23,15.23,1336538736,15.11,15.11,1336538736 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,9575438,30234076,64400000,9575438,0.12,31.67,14.87,14.87,38522250292,14.90,14.90,38522250292 +태웅,044490,29,16130,2,1650,11.40,2946962,126905,20007381,2946962,11.40,2322.18,14.73,14.73,49518309745,15.34,15.34,49518309745 +지투파워,388050,30,9490,2,20,0.21,2668937,16043195,18709437,2668937,0.21,16.64,14.27,14.27,25645467575,14.44,14.44,25645467575 diff --git a/top30/20250523/top30-avtr-20250523-105001.csv b/top30/20250523/top30-avtr-20250523-105001.csv new file mode 100644 index 000000000000..aa5e20b67315 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31750,2,14750,86.76,9180258,0,14829094,9180258,86.76,0.00,61.91,61.91,313554733275,66.60,66.60,313554733275 +메디콕스,054180,2,267,2,26,10.79,50133325,61159224,82878283,50133325,10.79,81.97,60.49,60.49,13331020117,60.24,60.24,13331020117 +로킷헬스케어,376900,3,20400,2,560,2.82,5444426,5352882,9669449,5444426,2.82,101.71,56.31,56.31,115129951905,58.37,58.37,115129951905 +형지I&C,011080,4,1976,2,334,20.34,17438755,3507376,31541686,17438755,20.34,497.20,55.29,55.29,35529146629,57.01,57.01,35529146629 +우리기술,032820,5,2485,2,385,18.33,89389981,7797371,164677432,89389981,18.33,1146.41,54.28,54.28,216587063760,52.93,52.93,216587063760 +형지글로벌,308100,6,5540,2,700,14.46,5138844,1028959,10073629,5138844,14.46,499.42,51.01,51.01,29595353495,53.03,53.03,29595353495 +위더스제약,330350,7,9230,2,930,11.20,6565833,4579109,13202139,6565833,11.20,143.39,49.73,49.73,62376419100,51.19,51.19,62376419100 +케이씨티,089150,8,3055,2,425,16.16,8487414,15894164,17150000,8487414,16.16,53.40,49.49,49.49,25695435375,49.04,49.04,25695435375 +SOL 미국원자력SMR,0051G0,9,10915,2,1150,11.78,586094,288851,1200000,586094,11.78,202.91,48.84,48.84,6237385883,47.62,47.62,6237385883 +그린생명과학,114450,10,3015,2,150,5.24,9501250,7225163,20000000,9501250,5.24,131.50,47.51,47.51,29914039202,49.61,49.61,29914039202 +셀리드,299660,11,6480,5,-280,-4.14,9216759,12642255,21102977,9216759,-4.14,72.90,43.68,43.68,61006361770,44.61,44.61,61006361770 +진원생명과학,011000,12,3930,2,565,16.79,32642101,16521974,84917083,32642101,16.79,197.57,38.44,38.44,125358753147,37.56,37.56,125358753147 +PLUS 차이나AI테크TOP10,0047N0,13,10190,2,30,0.30,299304,363966,800000,299304,0.30,82.23,37.41,37.41,3033539002,37.21,37.21,3033539002 +에너토크,019990,14,7960,1,1830,29.85,3454950,1524982,9756088,3454950,29.85,226.56,35.41,35.41,24568669415,31.64,31.64,24568669415 +피코그램,376180,15,3090,2,395,14.66,6278944,7940304,18491378,6278944,14.66,79.08,33.96,33.96,18802419647,32.91,32.91,18802419647 +프롬바이오,377220,16,3145,5,-140,-4.26,7011354,59568104,28310000,7011354,-4.26,11.77,24.77,24.77,23355327290,26.23,26.23,23355327290 +넥스트아이,137940,17,684,2,63,10.14,20189649,9650391,85368992,20189649,10.14,209.21,23.65,23.65,14080447234,24.11,24.11,14080447234 +상지건설,042940,18,27150,5,-300,-1.09,1614162,1613631,6828712,1614162,-1.09,100.03,23.64,23.64,46430822675,25.04,25.04,46430822675 +형지엘리트,093240,19,2165,2,165,8.25,8334397,861005,38390259,8334397,8.25,967.98,21.71,21.71,19161153494,23.05,23.05,19161153494 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15490,2,2010,14.91,335424,371369,1600000,335424,14.91,90.32,20.96,20.96,5182888655,20.91,20.91,5182888655 +KD,044180,21,726,2,45,6.61,5486997,203506,26717799,5486997,6.61,2696.23,20.54,20.54,4387673949,22.62,22.62,4387673949 +코스텍시스,355150,22,8630,2,1560,22.07,1521482,64091,7797350,1521482,22.07,2373.94,19.51,19.51,12573319395,18.68,18.68,12573319395 +지엔코,065060,23,1550,2,145,10.32,2078963,422079,10800804,2078963,10.32,492.55,19.25,19.25,3447234423,20.59,20.59,3447234423 +아이씨티케이,456010,24,18900,2,350,1.89,2303578,1602626,13420676,2303578,1.89,143.74,17.16,17.16,45216414525,17.83,17.83,45216414525 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6920,2,50,0.73,500752,509773,3000000,500752,0.73,98.23,16.69,16.69,3467021975,16.70,16.70,3467021975 +더바이오메드,214610,26,7240,5,-1230,-14.52,856012,3397267,5150564,856012,-14.52,25.20,16.62,16.62,6426556225,17.23,17.23,6426556225 +PLUS 글로벌원자력밸류체인,0007G0,27,9305,2,590,6.77,147052,7102,950000,147052,6.77,2070.57,15.48,15.48,1358182671,15.36,15.36,1358182671 +KODEX 코스닥150선물인버스,251340,28,4020,2,10,0.25,9885238,30234076,64400000,9885238,0.25,32.70,15.35,15.35,39767519407,15.36,15.36,39767519407 +태웅,044490,29,16310,2,1830,12.64,3049283,126905,20007381,3049283,12.64,2402.81,15.24,15.24,51175079820,15.68,15.68,51175079820 +TIGER 차이나테크TOP10,0047A0,30,10045,5,-55,-0.54,1091904,1348097,7250000,1091904,-0.54,81.00,15.06,15.06,10973440293,15.07,15.07,10973440293 diff --git a/top30/20250523/top30-avtr-20250523-110001.csv b/top30/20250523/top30-avtr-20250523-110001.csv new file mode 100644 index 000000000000..6bd3e1c027c9 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31150,2,14150,83.24,9443732,0,14829094,9443732,83.24,0.00,63.68,63.68,321782891525,69.66,69.66,321782891525 +메디콕스,054180,2,264,2,23,9.54,51240872,61159224,82878283,51240872,9.54,83.78,61.83,61.83,13623311581,62.26,62.26,13623311581 +로킷헬스케어,376900,3,20400,2,560,2.82,5530533,5352882,9669449,5530533,2.82,103.32,57.20,57.20,116877116155,59.25,59.25,116877116155 +우리기술,032820,4,2485,2,385,18.33,93747464,7797371,164677432,93747464,18.33,1202.30,56.93,56.93,227408382824,55.57,55.57,227408382824 +형지I&C,011080,5,1981,2,339,20.65,17657674,3507376,31541686,17657674,20.65,503.44,55.98,55.98,35963199519,57.56,57.56,35963199519 +케이씨티,089150,6,3040,2,410,15.59,8989354,15894164,17150000,8989354,15.59,56.56,52.42,52.42,27219792364,52.21,52.21,27219792364 +SOL 미국원자력SMR,0051G0,7,10940,2,1175,12.03,621478,288851,1200000,621478,12.03,215.16,51.79,51.79,6624135703,50.46,50.46,6624135703 +형지글로벌,308100,8,5540,2,700,14.46,5205252,1028959,10073629,5205252,14.46,505.88,51.67,51.67,29964030070,53.69,53.69,29964030070 +위더스제약,330350,9,9230,2,930,11.20,6693829,4579109,13202139,6693829,11.20,146.18,50.70,50.70,63563289245,52.16,52.16,63563289245 +그린생명과학,114450,10,3010,2,145,5.06,9703169,7225163,20000000,9703169,5.06,134.30,48.52,48.52,30523283207,50.70,50.70,30523283207 +셀리드,299660,11,6450,5,-310,-4.59,9369876,12642255,21102977,9369876,-4.59,74.12,44.40,44.40,61997634260,45.55,45.55,61997634260 +피코그램,376180,12,3100,2,405,15.03,7410102,7940304,18491378,7410102,15.03,93.32,40.07,40.07,22367473907,39.02,39.02,22367473907 +진원생명과학,011000,13,3940,2,575,17.09,33220241,16521974,84917083,33220241,17.09,201.07,39.12,39.12,127631615070,38.15,38.15,127631615070 +PLUS 차이나AI테크TOP10,0047N0,14,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502 +에너토크,019990,15,7960,1,1830,29.85,3570179,1524982,9756088,3570179,29.85,234.11,36.59,36.59,25485892255,32.82,32.82,25485892255 +프롬바이오,377220,16,3100,5,-185,-5.63,7193871,59568104,28310000,7193871,-5.63,12.08,25.41,25.41,23923651171,27.26,27.26,23923651171 +넥스트아이,137940,17,706,2,85,13.69,21353216,9650391,85368992,21353216,13.69,221.27,25.01,25.01,14898196603,24.72,24.72,14898196603 +상지건설,042940,18,27100,5,-350,-1.28,1705234,1613631,6828712,1705234,-1.28,105.68,24.97,24.97,48895968950,26.42,26.42,48895968950 +형지엘리트,093240,19,2165,2,165,8.25,8434038,861005,38390259,8434038,8.25,979.56,21.97,21.97,19376494829,23.31,23.31,19376494829 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15475,2,1995,14.80,348275,371369,1600000,348275,14.80,93.78,21.77,21.77,5381989530,21.74,21.74,5381989530 +코스텍시스,355150,21,8910,2,1840,26.03,1663547,64091,7797350,1663547,26.03,2595.60,21.33,21.33,13810920205,19.88,19.88,13810920205 +KD,044180,22,734,2,53,7.78,5509853,203506,26717799,5509853,7.78,2707.46,20.62,20.62,4404355269,22.46,22.46,4404355269 +지엔코,065060,23,1547,2,142,10.11,2097823,422079,10800804,2097823,10.11,497.02,19.42,19.42,3476396083,20.81,20.81,3476396083 +한신기계,011700,24,3360,2,430,14.68,5854484,159470,32446151,5854484,14.68,3671.21,18.04,18.04,19444224830,17.84,17.84,19444224830 +TIGER 차이나테크TOP10,0047A0,25,10025,5,-75,-0.74,1285550,1348097,7250000,1285550,-0.74,95.36,17.73,17.73,12913028968,17.77,17.77,12913028968 +아이씨티케이,456010,26,18860,2,310,1.67,2341101,1602626,13420676,2341101,1.67,146.08,17.44,17.44,45924626470,18.14,18.14,45924626470 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6950,2,80,1.16,504765,509773,3000000,504765,1.16,99.02,16.83,16.83,3494892215,16.76,16.76,3494892215 +더바이오메드,214610,28,7350,5,-1120,-13.22,866367,3397267,5150564,866367,-13.22,25.50,16.82,16.82,6502248905,17.18,17.18,6502248905 +KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067 +태웅,044490,30,16240,2,1760,12.15,3159641,126905,20007381,3159641,12.15,2489.77,15.79,15.79,52984356035,16.31,16.31,52984356035 diff --git a/top30/20250523/top30-avtr-20250523-111001.csv b/top30/20250523/top30-avtr-20250523-111001.csv new file mode 100644 index 000000000000..32580f729ced --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31800,2,14800,87.06,9811385,0,14829094,9811385,87.06,0.00,66.16,66.16,333560730475,70.73,70.73,333560730475 +우리기술,032820,2,2540,2,440,20.95,104530845,7797371,164677432,104530845,20.95,1340.59,63.48,63.48,254674507331,60.89,60.89,254674507331 +메디콕스,054180,3,262,2,21,8.71,51972193,61159224,82878283,51972193,8.71,84.98,62.71,62.71,13815397888,63.62,63.62,13815397888 +케이씨티,089150,4,2945,2,315,11.98,10698798,15894164,17150000,10698798,11.98,67.31,62.38,62.38,32455281545,64.26,64.26,32455281545 +로킷헬스케어,376900,5,20350,2,510,2.57,5564217,5352882,9669449,5564217,2.57,103.95,57.54,57.54,117561655005,59.74,59.74,117561655005 +형지I&C,011080,6,1982,2,340,20.71,17839109,3507376,31541686,17839109,20.71,508.62,56.56,56.56,36322336225,58.10,58.10,36322336225 +SOL 미국원자력SMR,0051G0,7,10975,2,1210,12.39,650328,288851,1200000,650328,12.39,225.14,54.19,54.19,6940271342,52.70,52.70,6940271342 +형지글로벌,308100,8,5520,2,680,14.05,5250957,1028959,10073629,5250957,14.05,510.32,52.13,52.13,30216723140,54.34,54.34,30216723140 +위더스제약,330350,9,9250,2,950,11.45,6773265,4579109,13202139,6773265,11.45,147.92,51.30,51.30,64290667415,52.65,52.65,64290667415 +그린생명과학,114450,10,2975,2,110,3.84,9899900,7225163,20000000,9899900,3.84,137.02,49.50,49.50,31107987811,52.28,52.28,31107987811 +셀리드,299660,11,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605 +피코그램,376180,12,3100,2,405,15.03,7997580,7940304,18491378,7997580,15.03,100.72,43.25,43.25,24195248761,42.21,42.21,24195248761 +진원생명과학,011000,13,3870,2,505,15.01,33643734,16521974,84917083,33643734,15.01,203.63,39.62,39.62,129285408164,39.34,39.34,129285408164 +PLUS 차이나AI테크TOP10,0047N0,14,10165,2,5,0.05,307326,363966,800000,307326,0.05,84.44,38.42,38.42,3115046502,38.31,38.31,3115046502 +에너토크,019990,15,7960,1,1830,29.85,3598863,1524982,9756088,3598863,29.85,235.99,36.89,36.89,25714216895,33.11,33.11,25714216895 +프롬바이오,377220,16,3070,5,-215,-6.54,7381146,59568104,28310000,7381146,-6.54,12.39,26.07,26.07,24501261041,28.19,28.19,24501261041 +넥스트아이,137940,17,694,2,73,11.76,21729661,9650391,85368992,21729661,11.76,225.17,25.45,25.45,15161131519,25.59,25.59,15161131519 +상지건설,042940,18,26800,5,-650,-2.37,1725907,1613631,6828712,1725907,-2.37,106.96,25.27,25.27,49452009375,27.02,27.02,49452009375 +코스텍시스,355150,19,8680,2,1610,22.77,1768504,64091,7797350,1768504,22.77,2759.36,22.68,22.68,14722131820,21.75,21.75,14722131820 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15480,2,2000,14.84,356866,371369,1600000,356866,14.84,96.09,22.30,22.30,5515060005,22.27,22.27,5515060005 +형지엘리트,093240,21,2160,2,160,8.00,8496695,861005,38390259,8496695,8.00,986.83,22.13,22.13,19511961919,23.53,23.53,19511961919 +KD,044180,22,746,2,65,9.54,5592092,203506,26717799,5592092,9.54,2747.88,20.93,20.93,4465209884,22.40,22.40,4465209884 +한신기계,011700,23,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303 +지엔코,065060,24,1532,2,127,9.04,2156164,422079,10800804,2156164,9.04,510.84,19.96,19.96,3567053430,21.56,21.56,3567053430 +TIGER 차이나테크TOP10,0047A0,25,10035,5,-65,-0.64,1399781,1348097,7250000,1399781,-0.64,103.83,19.31,19.31,14059536372,19.32,19.32,14059536372 +KODEX 코스닥150선물인버스,251340,26,4040,2,30,0.75,11389716,30234076,64400000,11389716,0.75,37.67,17.69,17.69,45830018984,17.62,17.62,45830018984 +아이씨티케이,456010,27,18910,2,360,1.94,2360768,1602626,13420676,2360768,1.94,147.31,17.59,17.59,46296485705,18.24,18.24,46296485705 +삼륭물산,014970,28,7740,2,670,9.48,2629133,5279715,15125000,2629133,9.48,49.80,17.38,17.38,20233348860,17.28,17.28,20233348860 +더바이오메드,214610,29,7330,5,-1140,-13.46,872775,3397267,5150564,872775,-13.46,25.69,16.95,16.95,6549227965,17.35,17.35,6549227965 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6975,2,105,1.53,504777,509773,3000000,504777,1.53,99.02,16.83,16.83,3494975800,16.70,16.70,3494975800 diff --git a/top30/20250523/top30-avtr-20250523-112001.csv b/top30/20250523/top30-avtr-20250523-112001.csv new file mode 100644 index 000000000000..03ee4e216b59 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32550,2,15550,91.47,10203863,0,14829094,10203863,91.47,0.00,68.81,68.81,346287432225,71.74,71.74,346287432225 +우리기술,032820,2,2510,2,410,19.52,110680959,7797371,164677432,110680959,19.52,1419.47,67.21,67.21,270229919177,65.38,65.38,270229919177 +케이씨티,089150,3,2980,2,350,13.31,11381168,15894164,17150000,11381168,13.31,71.61,66.36,66.36,34480465857,67.47,67.47,34480465857 +메디콕스,054180,4,263,2,22,9.13,52792678,61159224,82878283,52792678,9.13,86.32,63.70,63.70,14032197560,64.38,64.38,14032197560 +로킷헬스케어,376900,5,20350,2,510,2.57,5620692,5352882,9669449,5620692,2.57,105.00,58.13,58.13,118704547780,60.33,60.33,118704547780 +SOL 미국원자력SMR,0051G0,6,10980,2,1215,12.44,684454,288851,1200000,684454,12.44,236.96,57.04,57.04,7314875817,55.52,55.52,7314875817 +형지I&C,011080,7,1967,2,325,19.79,17969092,3507376,31541686,17969092,19.79,512.32,56.97,56.97,36578995916,58.96,58.96,36578995916 +형지글로벌,308100,8,5490,2,650,13.43,5302218,1028959,10073629,5302218,13.43,515.30,52.63,52.63,30498900695,55.15,55.15,30498900695 +위더스제약,330350,9,9210,2,910,10.96,6929622,4579109,13202139,6929622,10.96,151.33,52.49,52.49,65745263425,54.07,54.07,65745263425 +그린생명과학,114450,10,2910,2,45,1.57,10130902,7225163,20000000,10130902,1.57,140.22,50.65,50.65,31779635807,54.60,54.60,31779635807 +피코그램,376180,11,3080,2,385,14.29,9093614,7940304,18491378,9093614,14.29,114.52,49.18,49.18,27665014199,48.57,48.57,27665014199 +셀리드,299660,12,6360,5,-400,-5.92,9563171,12642255,21102977,9563171,-5.92,75.64,45.32,45.32,63233697595,47.11,47.11,63233697595 +진원생명과학,011000,13,3880,2,515,15.30,33997886,16521974,84917083,33997886,15.30,205.77,40.04,40.04,130657952135,39.66,39.66,130657952135 +PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,309675,363966,800000,309675,0.39,85.08,38.71,38.71,3138968637,38.47,38.47,3138968637 +에너토크,019990,15,7960,1,1830,29.85,3611233,1524982,9756088,3611233,29.85,236.80,37.02,37.02,25812682095,33.24,33.24,25812682095 +프롬바이오,377220,16,3085,5,-200,-6.09,7490308,59568104,28310000,7490308,-6.09,12.57,26.46,26.46,24838642977,28.44,28.44,24838642977 +넥스트아이,137940,17,696,2,75,12.08,21988277,9650391,85368992,21988277,12.08,227.85,25.76,25.76,15340526505,25.82,25.82,15340526505 +상지건설,042940,18,27000,5,-450,-1.64,1743914,1613631,6828712,1743914,-1.64,108.07,25.54,25.54,49935781100,27.08,27.08,49935781100 +코스텍시스,355150,19,8630,2,1560,22.07,1805644,64091,7797350,1805644,22.07,2817.31,23.16,23.16,15043153900,22.36,22.36,15043153900 +SOL 미국양자컴퓨팅TOP10,0023A0,20,15495,2,2015,14.95,366710,371369,1600000,366710,14.95,98.75,22.92,22.92,5667516955,22.86,22.86,5667516955 +형지엘리트,093240,21,2150,2,150,7.50,8591055,861005,38390259,8591055,7.50,997.79,22.38,22.38,19714686575,23.89,23.89,19714686575 +KD,044180,22,724,2,43,6.31,5710246,203506,26717799,5710246,6.31,2805.93,21.37,21.37,4552114340,23.53,23.53,4552114340 +한신기계,011700,23,3370,2,440,15.02,6818630,159470,32446151,6818630,15.02,4275.81,21.02,21.02,22727561168,20.79,20.79,22727561168 +지엔코,065060,24,1540,2,135,9.61,2172287,422079,10800804,2172287,9.61,514.66,20.11,20.11,3592034618,21.60,21.60,3592034618 +TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1428211,1348097,7250000,1428211,-0.25,105.94,19.70,19.70,14346092895,19.64,19.64,14346092895 +KODEX 코스닥150선물인버스,251340,26,4035,2,25,0.62,11816589,30234076,64400000,11816589,0.62,39.08,18.35,18.35,47554386010,18.30,18.30,47554386010 +삼륭물산,014970,27,7650,2,580,8.20,2735174,5279715,15125000,2735174,8.20,51.81,18.08,18.08,21053422125,18.20,18.20,21053422125 +아이씨티케이,456010,28,18930,2,380,2.05,2398444,1602626,13420676,2398444,2.05,149.66,17.87,17.87,47008086600,18.50,18.50,47008086600 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6980,2,110,1.60,520686,509773,3000000,520686,1.60,102.14,17.36,17.36,3606049775,17.22,17.22,3606049775 +더바이오메드,214610,30,7280,5,-1190,-14.05,883679,3397267,5150564,883679,-14.05,26.01,17.16,17.16,6628707325,17.68,17.68,6628707325 diff --git a/top30/20250523/top30-avtr-20250523-113001.csv b/top30/20250523/top30-avtr-20250523-113001.csv new file mode 100644 index 000000000000..1f0a49f527c5 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32300,2,15300,90.00,10606728,0,14829094,10606728,90.00,0.00,71.53,71.53,359422251200,75.04,75.04,359422251200 +케이씨티,089150,2,2950,2,320,12.17,12080260,15894164,17150000,12080260,12.17,76.00,70.44,70.44,36595224448,72.33,72.33,36595224448 +우리기술,032820,3,2515,2,415,19.76,113994880,7797371,164677432,113994880,19.76,1461.97,69.22,69.22,278580633449,67.26,67.26,278580633449 +메디콕스,054180,4,259,2,18,7.47,53795594,61159224,82878283,53795594,7.47,87.96,64.91,64.91,14294884162,66.59,66.59,14294884162 +SOL 미국원자력SMR,0051G0,5,10975,2,1210,12.39,713425,288851,1200000,713425,12.39,246.99,59.45,59.45,7632815927,57.96,57.96,7632815927 +형지I&C,011080,6,1937,2,295,17.97,18551881,3507376,31541686,18551881,17.97,528.94,58.82,58.82,37709878708,61.72,61.72,37709878708 +로킷헬스케어,376900,7,20300,2,460,2.32,5647676,5352882,9669449,5647676,2.32,105.51,58.41,58.41,119254234255,60.75,60.75,119254234255 +위더스제약,330350,8,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435 +형지글로벌,308100,9,5380,2,540,11.16,5412642,1028959,10073629,5412642,11.16,526.03,53.73,53.73,31096313415,57.38,57.38,31096313415 +그린생명과학,114450,10,2880,2,15,0.52,10204308,7225163,20000000,10204308,0.52,141.23,51.02,51.02,31992035237,55.54,55.54,31992035237 +피코그램,376180,11,3065,2,370,13.73,9314454,7940304,18491378,9314454,13.73,117.31,50.37,50.37,28347580481,50.02,50.02,28347580481 +셀리드,299660,12,6330,5,-430,-6.36,9631979,12642255,21102977,9631979,-6.36,76.19,45.64,45.64,63671745380,47.66,47.66,63671745380 +진원생명과학,011000,13,3880,2,515,15.30,34246868,16521974,84917083,34246868,15.30,207.28,40.33,40.33,131626233870,39.95,39.95,131626233870 +PLUS 차이나AI테크TOP10,0047N0,14,10190,2,30,0.30,309881,363966,800000,309881,0.30,85.14,38.74,38.74,3141069442,38.53,38.53,3141069442 +에너토크,019990,15,7960,1,1830,29.85,3626162,1524982,9756088,3626162,29.85,237.78,37.17,37.17,25931516935,33.39,33.39,25931516935 +프롬바이오,377220,16,3185,5,-100,-3.04,7874887,59568104,28310000,7874887,-3.04,13.22,27.82,27.82,26048937423,28.89,28.89,26048937423 +넥스트아이,137940,17,685,2,64,10.31,22554874,9650391,85368992,22554874,10.31,233.72,26.42,26.42,15732745768,26.90,26.90,15732745768 +상지건설,042940,18,27100,5,-350,-1.28,1758677,1613631,6828712,1758677,-1.28,108.99,25.75,25.75,50333596850,27.20,27.20,50333596850 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15500,2,2020,14.99,386449,371369,1600000,386449,14.99,104.06,24.15,24.15,5973356460,24.09,24.09,5973356460 +코스텍시스,355150,20,8550,2,1480,20.93,1857855,64091,7797350,1857855,20.93,2898.78,23.83,23.83,15491649820,23.24,23.24,15491649820 +형지엘리트,093240,21,2130,2,130,6.50,8709132,861005,38390259,8709132,6.50,1011.51,22.69,22.69,19966118150,24.42,24.42,19966118150 +한신기계,011700,22,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562 +KD,044180,23,740,2,59,8.66,5793374,203506,26717799,5793374,8.66,2846.78,21.68,21.68,4613078645,23.33,23.33,4613078645 +지엔코,065060,24,1524,2,119,8.47,2189904,422079,10800804,2189904,8.47,518.84,20.28,20.28,3619005316,21.99,21.99,3619005316 +TIGER 차이나테크TOP10,0047A0,25,10075,5,-25,-0.25,1449205,1348097,7250000,1449205,-0.25,107.50,19.99,19.99,14557630650,19.93,19.93,14557630650 +삼륭물산,014970,26,7710,2,640,9.05,2845611,5279715,15125000,2845611,9.05,53.90,18.81,18.81,21904946425,18.78,18.78,21904946425 +KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285 +아이언디바이스,464500,28,3655,2,155,4.43,2522526,11860211,13963263,2522526,4.43,21.27,18.07,18.07,8946783653,17.53,17.53,8946783653 +아이씨티케이,456010,29,18940,2,390,2.10,2415440,1602626,13420676,2415440,2.10,150.72,18.00,18.00,47330476540,18.62,18.62,47330476540 +제이투케이바이오,420570,30,12550,2,2500,24.88,1019280,49024,5847483,1019280,24.88,2079.14,17.43,17.43,12040181185,16.41,16.41,12040181185 diff --git a/top30/20250523/top30-avtr-20250523-114001.csv b/top30/20250523/top30-avtr-20250523-114001.csv new file mode 100644 index 000000000000..afdc744d9ded --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32600,2,15600,91.76,10796788,0,14829094,10796788,91.76,0.00,72.81,72.81,365599101675,75.63,75.63,365599101675 +케이씨티,089150,2,2985,2,355,13.50,12245284,15894164,17150000,12245284,13.50,77.04,71.40,71.40,37083217434,72.44,72.44,37083217434 +우리기술,032820,3,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164 +메디콕스,054180,4,254,2,13,5.39,55343677,61159224,82878283,55343677,5.39,90.49,66.78,66.78,14692060604,69.79,69.79,14692060604 +위더스제약,330350,5,9980,2,1680,20.24,8681885,4579109,13202139,8681885,20.24,189.60,65.76,65.76,83020759600,63.01,63.01,83020759600 +SOL 미국원자력SMR,0051G0,6,10975,2,1210,12.39,724156,288851,1200000,724156,12.39,250.70,60.35,60.35,7750599142,58.85,58.85,7750599142 +형지I&C,011080,7,1943,2,301,18.33,18737702,3507376,31541686,18737702,18.33,534.24,59.41,59.41,38072267032,62.12,62.12,38072267032 +로킷헬스케어,376900,8,20250,2,410,2.07,5689190,5352882,9669449,5689190,2.07,106.28,58.84,58.84,120094476055,61.33,61.33,120094476055 +피코그램,376180,9,3180,2,485,18.00,10051856,7940304,18491378,10051856,18.00,126.59,54.36,54.36,30681754565,52.18,52.18,30681754565 +형지글로벌,308100,10,5430,2,590,12.19,5448236,1028959,10073629,5448236,12.19,529.49,54.08,54.08,31289321270,57.20,57.20,31289321270 +그린생명과학,114450,11,2805,5,-60,-2.09,10515638,7225163,20000000,10515638,-2.09,145.54,52.58,52.58,32872467002,58.60,58.60,32872467002 +셀리드,299660,12,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310 +진원생명과학,011000,13,3845,2,480,14.26,34699954,16521974,84917083,34699954,14.26,210.02,40.86,40.86,133368426455,40.85,40.85,133368426455 +PLUS 차이나AI테크TOP10,0047N0,14,10200,2,40,0.39,310414,363966,800000,310414,0.39,85.29,38.80,38.80,3146496722,38.56,38.56,3146496722 +에너토크,019990,15,7960,1,1830,29.85,3632454,1524982,9756088,3632454,29.85,238.20,37.23,37.23,25981601255,33.46,33.46,25981601255 +프롬바이오,377220,16,3200,5,-85,-2.59,8623512,59568104,28310000,8623512,-2.59,14.48,30.46,30.46,28448783383,31.40,31.40,28448783383 +넥스트아이,137940,17,686,2,65,10.47,22761890,9650391,85368992,22761890,10.47,235.86,26.66,26.66,15874620804,27.11,27.11,15874620804 +상지건설,042940,18,27000,5,-450,-1.64,1772644,1613631,6828712,1772644,-1.64,109.85,25.96,25.96,50712784450,27.51,27.51,50712784450 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15530,2,2050,15.21,399164,371369,1600000,399164,15.21,107.48,24.95,24.95,6170473164,24.83,24.83,6170473164 +코스텍시스,355150,20,8490,2,1420,20.08,1890883,64091,7797350,1890883,20.08,2950.31,24.25,24.25,15771016815,23.82,23.82,15771016815 +한신기계,011700,21,3430,2,500,17.06,7500097,159470,32446151,7500097,17.06,4703.14,23.12,23.12,25059354071,22.52,22.52,25059354071 +형지엘리트,093240,22,2130,2,130,6.50,8755776,861005,38390259,8755776,6.50,1016.93,22.81,22.81,20065795105,24.54,24.54,20065795105 +KD,044180,23,729,2,48,7.05,5832132,203506,26717799,5832132,7.05,2865.83,21.83,21.83,4641332317,23.83,23.83,4641332317 +지엔코,065060,24,1522,2,117,8.33,2230100,422079,10800804,2230100,8.33,528.36,20.65,20.65,3680320126,22.39,22.39,3680320126 +TIGER 차이나테크TOP10,0047A0,25,10115,2,15,0.15,1475097,1348097,7250000,1475097,0.15,109.42,20.35,20.35,14819291180,20.21,20.21,14819291180 +삼륭물산,014970,26,7680,2,610,8.63,2895747,5279715,15125000,2895747,8.63,54.85,19.15,19.15,22289673655,19.19,19.19,22289673655 +KODEX 코스닥150선물인버스,251340,27,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368 +제이투케이바이오,420570,28,12380,2,2330,23.18,1114724,49024,5847483,1114724,23.18,2273.83,19.06,19.06,13233399900,18.28,18.28,13233399900 +아이언디바이스,464500,29,3565,2,65,1.86,2652466,11860211,13963263,2652466,1.86,22.36,19.00,19.00,9414425743,18.91,18.91,9414425743 +태웅,044490,30,16730,2,2250,15.54,3645492,126905,20007381,3645492,15.54,2872.61,18.22,18.22,61002450235,18.22,18.22,61002450235 diff --git a/top30/20250523/top30-avtr-20250523-115001.csv b/top30/20250523/top30-avtr-20250523-115001.csv new file mode 100644 index 000000000000..a8430abb5d5a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3015,2,385,14.64,12606818,15894164,17150000,12606818,14.64,79.32,73.51,73.51,38175621127,73.83,73.83,38175621127 +인투셀,287840,2,32350,2,15350,90.29,10895554,0,14829094,10895554,90.29,0.00,73.47,73.47,368786319350,76.88,76.88,368786319350 +우리기술,032820,3,2510,2,410,19.52,118609712,7797371,164677432,118609712,19.52,1521.15,72.03,72.03,290150154831,70.20,70.20,290150154831 +위더스제약,330350,4,9970,2,1670,20.12,9213249,4579109,13202139,9213249,20.12,201.20,69.79,69.79,88335647435,67.11,67.11,88335647435 +메디콕스,054180,5,252,2,11,4.56,56321669,61159224,82878283,56321669,4.56,92.09,67.96,67.96,14940476543,71.54,71.54,14940476543 +SOL 미국원자력SMR,0051G0,6,10965,2,1200,12.29,744172,288851,1200000,744172,12.29,257.63,62.01,62.01,7970200533,60.57,60.57,7970200533 +형지I&C,011080,7,1961,2,319,19.43,18956664,3507376,31541686,18956664,19.43,540.48,60.10,60.10,38502883480,62.25,62.25,38502883480 +피코그램,376180,8,3100,2,405,15.03,10945073,7940304,18491378,10945073,15.03,137.84,59.19,59.19,33507744484,58.45,58.45,33507744484 +로킷헬스케어,376900,9,20100,2,260,1.31,5722628,5352882,9669449,5722628,1.31,106.91,59.18,59.18,120769017830,62.14,62.14,120769017830 +그린생명과학,114450,10,2985,2,120,4.19,11148803,7225163,20000000,11148803,4.19,154.31,55.74,55.74,34761048458,58.23,58.23,34761048458 +형지글로벌,308100,11,5500,2,660,13.64,5507761,1028959,10073629,5507761,13.64,535.28,54.68,54.68,31616093725,57.06,57.06,31616093725 +셀리드,299660,12,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110 +진원생명과학,011000,13,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,310836,363966,800000,310836,0.69,85.40,38.85,38.85,3150802022,38.50,38.50,3150802022 +에너토크,019990,15,7960,1,1830,29.85,3636681,1524982,9756088,3636681,29.85,238.47,37.28,37.28,26015248175,33.50,33.50,26015248175 +프롬바이오,377220,16,3165,5,-120,-3.65,8882439,59568104,28310000,8882439,-3.65,14.91,31.38,31.38,29270508750,32.67,32.67,29270508750 +넥스트아이,137940,17,690,2,69,11.11,22953243,9650391,85368992,22953243,11.11,237.85,26.89,26.89,16006541865,27.17,27.17,16006541865 +상지건설,042940,18,26900,5,-550,-2.00,1784068,1613631,6828712,1784068,-2.00,110.56,26.13,26.13,51021124375,27.78,27.78,51021124375 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15525,2,2045,15.17,407185,371369,1600000,407185,15.17,109.64,25.45,25.45,6295021144,25.34,25.34,6295021144 +코스텍시스,355150,20,8320,2,1250,17.68,1929673,64091,7797350,1929673,17.68,3010.83,24.75,24.75,16094493175,24.81,24.81,16094493175 +한신기계,011700,21,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327 +형지엘리트,093240,22,2135,2,135,6.75,8840922,861005,38390259,8840922,6.75,1026.81,23.03,23.03,20248095645,24.70,24.70,20248095645 +KD,044180,23,728,2,47,6.90,5907667,203506,26717799,5907667,6.90,2902.94,22.11,22.11,4696354086,24.15,24.15,4696354086 +TIGER 차이나테크TOP10,0047A0,24,10125,2,25,0.25,1535186,1348097,7250000,1535186,0.25,113.88,21.17,21.17,15427095815,21.02,21.02,15427095815 +제이투케이바이오,420570,25,12760,2,2710,26.97,1221370,49024,5847483,1221370,26.97,2491.37,20.89,20.89,14585213955,19.55,19.55,14585213955 +지엔코,065060,26,1521,2,116,8.26,2255774,422079,10800804,2255774,8.26,534.44,20.89,20.89,3719388227,22.64,22.64,3719388227 +태웅,044490,27,17120,2,2640,18.23,3980250,126905,20007381,3980250,18.23,3136.40,19.89,19.89,66673655490,19.47,19.47,66673655490 +삼륭물산,014970,28,7590,2,520,7.36,2951248,5279715,15125000,2951248,7.36,55.90,19.51,19.51,22711230325,19.78,19.78,22711230325 +KODEX 코스닥150선물인버스,251340,29,4035,2,25,0.62,12530465,30234076,64400000,12530465,0.62,41.44,19.46,19.46,50431360918,19.41,19.41,50431360918 +아이언디바이스,464500,30,3590,2,90,2.57,2676186,11860211,13963263,2676186,2.57,22.56,19.17,19.17,9499495213,18.95,18.95,9499495213 diff --git a/top30/20250523/top30-avtr-20250523-120001.csv b/top30/20250523/top30-avtr-20250523-120001.csv new file mode 100644 index 000000000000..6ddecf216617 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3080,2,450,17.11,13623560,15894164,17150000,13623560,17.11,85.71,79.44,79.44,41316886216,78.22,78.22,41316886216 +인투셀,287840,2,31700,2,14700,86.47,11040700,0,14829094,11040700,86.47,0.00,74.45,74.45,373416352025,79.44,79.44,373416352025 +우리기술,032820,3,2465,2,365,17.38,122088063,7797371,164677432,122088063,17.38,1565.76,74.14,74.14,298795797578,73.61,73.61,298795797578 +위더스제약,330350,4,9640,2,1340,16.14,9588597,4579109,13202139,9588597,16.14,209.40,72.63,72.63,92016957880,72.30,72.30,92016957880 +메디콕스,054180,5,248,2,7,2.90,58246404,61159224,82878283,58246404,2.90,95.24,70.28,70.28,15419333544,75.02,75.02,15419333544 +SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,755641,288851,1200000,755641,12.49,261.60,62.97,62.97,8095968981,61.42,61.42,8095968981 +형지I&C,011080,7,1966,2,324,19.73,19087003,3507376,31541686,19087003,19.73,544.20,60.51,60.51,38759417636,62.50,62.50,38759417636 +로킷헬스케어,376900,8,20000,2,160,0.81,5836836,5352882,9669449,5836836,0.81,109.04,60.36,60.36,123059624435,63.63,63.63,123059624435 +피코그램,376180,9,3080,2,385,14.29,11134953,7940304,18491378,11134953,14.29,140.23,60.22,60.22,34092827865,59.86,59.86,34092827865 +그린생명과학,114450,10,2890,2,25,0.87,11471554,7225163,20000000,11471554,0.87,158.77,57.36,57.36,35700105783,61.76,61.76,35700105783 +형지글로벌,308100,11,5460,2,620,12.81,5529791,1028959,10073629,5529791,12.81,537.42,54.89,54.89,31736629520,57.70,57.70,31736629520 +셀리드,299660,12,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830 +진원생명과학,011000,13,3820,2,455,13.52,35584337,16521974,84917083,35584337,13.52,215.38,41.90,41.90,136780636548,42.17,42.17,136780636548 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,311847,363966,800000,311847,0.69,85.68,38.98,38.98,3161143546,38.63,38.63,3161143546 +에너토크,019990,15,7960,1,1830,29.85,3642115,1524982,9756088,3642115,29.85,238.83,37.33,37.33,26058502815,33.56,33.56,26058502815 +프롬바이오,377220,16,3100,5,-185,-5.63,9085592,59568104,28310000,9085592,-5.63,15.25,32.09,32.09,29905752360,34.08,34.08,29905752360 +넥스트아이,137940,17,693,2,72,11.59,23305757,9650391,85368992,23305757,11.59,241.50,27.30,27.30,16247396885,27.46,27.46,16247396885 +상지건설,042940,18,26850,5,-600,-2.19,1795764,1613631,6828712,1795764,-2.19,111.29,26.30,26.30,51335625675,28.00,28.00,51335625675 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15515,2,2035,15.10,419011,371369,1600000,419011,15.10,112.83,26.19,26.19,6478472252,26.10,26.10,6478472252 +코스텍시스,355150,20,8270,2,1200,16.97,1962774,64091,7797350,1962774,16.97,3062.48,25.17,25.17,16367734565,25.38,25.38,16367734565 +한신기계,011700,21,3360,2,430,14.68,8026231,159470,32446151,8026231,14.68,5033.07,24.74,24.74,26857615508,24.64,24.64,26857615508 +형지엘리트,093240,22,2130,2,130,6.50,8890260,861005,38390259,8890260,6.50,1032.54,23.16,23.16,20353508310,24.89,24.89,20353508310 +제이투케이바이오,420570,23,12610,2,2560,25.47,1312230,49024,5847483,1312230,25.47,2676.71,22.44,22.44,15743337440,21.35,21.35,15743337440 +태웅,044490,24,17500,2,3020,20.86,4463713,126905,20007381,4463713,20.86,3517.37,22.31,22.31,75022558465,21.43,21.43,75022558465 +KD,044180,25,733,2,52,7.64,5936542,203506,26717799,5936542,7.64,2917.13,22.22,22.22,4717398795,24.09,24.09,4717398795 +TIGER 차이나테크TOP10,0047A0,26,10130,2,30,0.30,1584849,1348097,7250000,1584849,0.30,117.56,21.86,21.86,15930132069,21.69,21.69,15930132069 +지엔코,065060,27,1509,2,104,7.40,2274420,422079,10800804,2274420,7.40,538.86,21.06,21.06,3747614582,22.99,22.99,3747614582 +삼륭물산,014970,28,7620,2,550,7.78,3123511,5279715,15125000,3123511,7.78,59.16,20.65,20.65,24030636040,20.85,20.85,24030636040 +ACE 원자력테마딥서치,433500,29,25100,2,1285,5.40,224983,37045,1100000,224983,5.40,607.32,20.45,20.45,5572279670,20.18,20.18,5572279670 +KODEX 코스닥150선물인버스,251340,30,4035,2,25,0.62,12631198,30234076,64400000,12631198,0.62,41.78,19.61,19.61,50837322410,19.56,19.56,50837322410 diff --git a/top30/20250523/top30-avtr-20250523-121000.csv b/top30/20250523/top30-avtr-20250523-121000.csv new file mode 100644 index 000000000000..d797467543de --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3100,2,470,17.87,14464346,15894164,17150000,14464346,17.87,91.00,84.34,84.34,43947135835,82.66,82.66,43947135835 +우리기술,032820,2,2485,2,385,18.33,124325289,7797371,164677432,124325289,18.33,1594.45,75.50,75.50,304333766259,74.37,74.37,304333766259 +인투셀,287840,3,31850,2,14850,87.35,11126510,0,14829094,11126510,87.35,0.00,75.03,75.03,376151028400,79.64,79.64,376151028400 +위더스제약,330350,4,9510,2,1210,14.58,9820447,4579109,13202139,9820447,14.58,214.46,74.39,74.39,94239638420,75.06,75.06,94239638420 +메디콕스,054180,5,247,2,6,2.49,59394596,61159224,82878283,59394596,2.49,97.11,71.66,71.66,15703990412,76.71,76.71,15703990412 +SOL 미국원자력SMR,0051G0,6,10980,2,1215,12.44,765032,288851,1200000,765032,12.44,264.85,63.75,63.75,8199001976,62.23,62.23,8199001976 +형지I&C,011080,7,2000,2,358,21.80,19475061,3507376,31541686,19475061,21.80,555.26,61.74,61.74,39530680168,62.66,62.66,39530680168 +로킷헬스케어,376900,8,20000,2,160,0.81,5875910,5352882,9669449,5875910,0.81,109.77,60.77,60.77,123841765765,64.04,64.04,123841765765 +피코그램,376180,9,3060,2,365,13.54,11215159,7940304,18491378,11215159,13.54,141.24,60.65,60.65,34339756238,60.69,60.69,34339756238 +그린생명과학,114450,10,2925,2,60,2.09,11590103,7225163,20000000,11590103,2.09,160.41,57.95,57.95,36043319735,61.61,61.61,36043319735 +형지글로벌,308100,11,5560,2,720,14.88,5598658,1028959,10073629,5598658,14.88,544.11,55.58,55.58,32117943395,57.34,57.34,32117943395 +셀리드,299660,12,6250,5,-510,-7.54,9971679,12642255,21102977,9971679,-7.54,78.88,47.25,47.25,65812957850,49.90,49.90,65812957850 +진원생명과학,011000,13,3825,2,460,13.67,35775344,16521974,84917083,35775344,13.67,216.53,42.13,42.13,137509953282,42.34,42.34,137509953282 +PLUS 차이나AI테크TOP10,0047N0,14,10215,2,55,0.54,312041,363966,800000,312041,0.54,85.73,39.01,39.01,3163127791,38.71,38.71,3163127791 +에너토크,019990,15,7960,1,1830,29.85,3646439,1524982,9756088,3646439,29.85,239.11,37.38,37.38,26092921855,33.60,33.60,26092921855 +프롬바이오,377220,16,3125,5,-160,-4.87,9146922,59568104,28310000,9146922,-4.87,15.36,32.31,32.31,30096732485,34.02,34.02,30096732485 +넥스트아이,137940,17,683,2,62,9.98,23615060,9650391,85368992,23615060,9.98,244.71,27.66,27.66,16459465574,28.23,28.23,16459465574 +태웅,044490,18,18390,2,3910,27.00,5425633,126905,20007381,5425633,27.00,4275.35,27.12,27.12,92449164020,25.13,25.13,92449164020 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15485,2,2005,14.87,429971,371369,1600000,429971,14.87,115.78,26.87,26.87,6648315062,26.83,26.83,6648315062 +상지건설,042940,20,27100,5,-350,-1.28,1809327,1613631,6828712,1809327,-1.28,112.13,26.50,26.50,51700204625,27.94,27.94,51700204625 +코스텍시스,355150,21,8350,2,1280,18.10,1989236,64091,7797350,1989236,18.10,3103.77,25.51,25.51,16586289050,25.48,25.48,16586289050 +한신기계,011700,22,3420,2,490,16.72,8103427,159470,32446151,8103427,16.72,5081.47,24.98,24.98,27118388428,24.44,24.44,27118388428 +제이투케이바이오,420570,23,12390,2,2340,23.28,1367798,49024,5847483,1367798,23.28,2790.06,23.39,23.39,16435854915,22.69,22.69,16435854915 +형지엘리트,093240,24,2175,2,175,8.75,8975595,861005,38390259,8975595,8.75,1042.46,23.38,23.38,20537451295,24.60,24.60,20537451295 +TIGER 차이나테크TOP10,0047A0,25,10145,2,45,0.45,1679909,1348097,7250000,1679909,0.45,124.61,23.17,23.17,16893004251,22.97,22.97,16893004251 +KD,044180,26,726,2,45,6.61,5959597,203506,26717799,5959597,6.61,2928.46,22.31,22.31,4734138884,24.41,24.41,4734138884 +지엔코,065060,27,1513,2,108,7.69,2292287,422079,10800804,2292287,7.69,543.09,21.22,21.22,3774617147,23.10,23.10,3774617147 +ACE 원자력테마딥서치,433500,28,25150,2,1335,5.61,231110,37045,1100000,231110,5.61,623.86,21.01,21.01,5726255175,20.70,20.70,5726255175 +삼륭물산,014970,29,7610,2,540,7.64,3164361,5279715,15125000,3164361,7.64,59.93,20.92,20.92,24341608730,21.15,21.15,24341608730 +평화홀딩스,010770,30,9520,2,320,3.48,2990773,4943942,14625466,2990773,3.48,60.49,20.45,20.45,27697923355,19.89,19.89,27697923355 diff --git a/top30/20250523/top30-avtr-20250523-122001.csv b/top30/20250523/top30-avtr-20250523-122001.csv new file mode 100644 index 000000000000..c270e68e8bd8 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3070,2,440,16.73,14809030,15894164,17150000,14809030,16.73,93.17,86.35,86.35,45005584335,85.48,85.48,45005584335 +위더스제약,330350,2,9590,2,1290,15.54,10069149,4579109,13202139,10069149,15.54,219.89,76.27,76.27,96633238915,76.32,76.32,96633238915 +우리기술,032820,3,2465,2,365,17.38,125485598,7797371,164677432,125485598,17.38,1609.33,76.20,76.20,307203551443,75.68,75.68,307203551443 +인투셀,287840,4,31800,2,14800,87.06,11244289,0,14829094,11244289,87.06,0.00,75.83,75.83,379880854750,80.56,80.56,379880854750 +메디콕스,054180,5,248,2,7,2.90,60161688,61159224,82878283,60161688,2.90,98.37,72.59,72.59,15894551081,77.33,77.33,15894551081 +SOL 미국원자력SMR,0051G0,6,10980,2,1215,12.44,777730,288851,1200000,777730,12.44,269.25,64.81,64.81,8338407357,63.28,63.28,8338407357 +형지I&C,011080,7,1986,2,344,20.95,19734979,3507376,31541686,19734979,20.95,562.67,62.57,62.57,40048012378,63.93,63.93,40048012378 +로킷헬스케어,376900,8,19980,2,140,0.71,5945904,5352882,9669449,5945904,0.71,111.08,61.49,61.49,125238712055,64.82,64.82,125238712055 +피코그램,376180,9,3060,2,365,13.54,11287960,7940304,18491378,11287960,13.54,142.16,61.04,61.04,34562313098,61.08,61.08,34562313098 +그린생명과학,114450,10,2845,5,-20,-0.70,11765181,7225163,20000000,11765181,-0.70,162.84,58.83,58.83,36546381706,64.23,64.23,36546381706 +형지글로벌,308100,11,5480,2,640,13.22,5643975,1028959,10073629,5643975,13.22,548.51,56.03,56.03,32368069465,58.63,58.63,32368069465 +셀리드,299660,12,6180,5,-580,-8.58,10049849,12642255,21102977,10049849,-8.58,79.49,47.62,47.62,66296789310,50.83,50.83,66296789310 +진원생명과학,011000,13,3720,2,355,10.55,36311776,16521974,84917083,36311776,10.55,219.78,42.76,42.76,139535990303,44.17,44.17,139535990303 +PLUS 차이나AI테크TOP10,0047N0,14,10240,2,80,0.79,314389,363966,800000,314389,0.79,86.38,39.30,39.30,3187164161,38.91,38.91,3187164161 +에너토크,019990,15,7960,1,1830,29.85,3650762,1524982,9756088,3650762,29.85,239.40,37.42,37.42,26127332935,33.64,33.64,26127332935 +프롬바이오,377220,16,3090,5,-195,-5.94,9237332,59568104,28310000,9237332,-5.94,15.51,32.63,32.63,30378284850,34.73,34.73,30378284850 +태웅,044490,17,18140,2,3660,25.28,5748083,126905,20007381,5748083,25.28,4529.44,28.73,28.73,98331945895,27.09,27.09,98331945895 +넥스트아이,137940,18,677,2,56,9.02,23827887,9650391,85368992,23827887,9.02,246.91,27.91,27.91,16604069619,28.73,28.73,16604069619 +SOL 미국양자컴퓨팅TOP10,0023A0,19,15490,2,2010,14.91,431992,371369,1600000,431992,14.91,116.32,27.00,27.00,6679622867,26.95,26.95,6679622867 +상지건설,042940,20,27100,5,-350,-1.28,1821458,1613631,6828712,1821458,-1.28,112.88,26.67,26.67,52027352225,28.11,28.11,52027352225 +코스텍시스,355150,21,8330,2,1260,17.82,2007465,64091,7797350,2007465,17.82,3132.21,25.75,25.75,16738251105,25.77,25.77,16738251105 +한신기계,011700,22,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022 +평화홀딩스,010770,23,9730,2,530,5.76,3599468,4943942,14625466,3599468,5.76,72.81,24.61,24.61,33664924150,23.66,23.66,33664924150 +제이투케이바이오,420570,24,12680,2,2630,26.17,1413905,49024,5847483,1413905,26.17,2884.11,24.18,24.18,17010042130,22.94,22.94,17010042130 +형지엘리트,093240,25,2155,2,155,7.75,9038464,861005,38390259,9038464,7.75,1049.76,23.54,23.54,20673140685,24.99,24.99,20673140685 +TIGER 차이나테크TOP10,0047A0,26,10150,2,50,0.50,1681933,1348097,7250000,1681933,0.50,124.76,23.20,23.20,16913560281,22.98,22.98,16913560281 +삼륭물산,014970,27,7730,2,660,9.34,3446332,5279715,15125000,3446332,9.34,65.27,22.79,22.79,26546336395,22.71,22.71,26546336395 +평화산업,090080,28,1695,2,139,8.93,12367268,7677885,54902259,12367268,8.93,161.08,22.53,22.53,20212469480,21.72,21.72,20212469480 +KD,044180,29,740,2,59,8.66,6003068,203506,26717799,6003068,8.66,2949.82,22.47,22.47,4766018719,24.11,24.11,4766018719 +ACE 원자력테마딥서치,433500,30,25170,2,1355,5.69,242347,37045,1100000,242347,5.69,654.20,22.03,22.03,6008937810,21.70,21.70,6008937810 diff --git a/top30/20250523/top30-avtr-20250523-123001.csv b/top30/20250523/top30-avtr-20250523-123001.csv new file mode 100644 index 000000000000..b1b8ac9e4d7a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3000,2,370,14.07,15206780,15894164,17150000,15206780,14.07,95.68,88.67,88.67,46211603335,89.82,89.82,46211603335 +위더스제약,330350,2,9350,2,1050,12.65,10230503,4579109,13202139,10230503,12.65,223.42,77.49,77.49,98155640440,79.52,79.52,98155640440 +우리기술,032820,3,2470,2,370,17.62,126681657,7797371,164677432,126681657,17.62,1624.67,76.93,76.93,310158219160,76.25,76.25,310158219160 +인투셀,287840,4,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625 +메디콕스,054180,5,248,2,7,2.90,60815547,61159224,82878283,60815547,2.90,99.44,73.38,73.38,16056285960,78.12,78.12,16056285960 +SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,790947,288851,1200000,790947,12.49,273.83,65.91,65.91,8483569386,64.36,64.36,8483569386 +형지I&C,011080,7,1985,2,343,20.89,20046978,3507376,31541686,20046978,20.89,571.57,63.56,63.56,40667434236,64.95,64.95,40667434236 +로킷헬스케어,376900,8,20000,2,160,0.81,5981417,5352882,9669449,5981417,0.81,111.74,61.86,61.86,125949559650,65.13,65.13,125949559650 +피코그램,376180,9,3025,2,330,12.24,11395890,7940304,18491378,11395890,12.24,143.52,61.63,61.63,34891128249,62.38,62.38,34891128249 +그린생명과학,114450,10,2860,5,-5,-0.17,11835751,7225163,20000000,11835751,-0.17,163.81,59.18,59.18,36746847858,64.24,64.24,36746847858 +형지글로벌,308100,11,5460,2,620,12.81,5681558,1028959,10073629,5681558,12.81,552.17,56.40,56.40,32573902940,59.22,59.22,32573902940 +셀리드,299660,12,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860 +진원생명과학,011000,13,3747,2,382,11.35,36660351,16521974,84917083,36660351,11.35,221.89,43.17,43.17,140839248331,44.26,44.26,140839248331 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315165,363966,800000,315165,0.69,86.59,39.40,39.40,3195102641,39.04,39.04,3195102641 +에너토크,019990,15,7960,1,1830,29.85,3685976,1524982,9756088,3685976,29.85,241.71,37.78,37.78,26407636375,34.00,34.00,26407636375 +프롬바이오,377220,16,3090,5,-195,-5.94,9359795,59568104,28310000,9359795,-5.94,15.71,33.06,33.06,30756748435,35.16,35.16,30756748435 +평화홀딩스,010770,17,10400,2,1200,13.04,4565457,4943942,14625466,4565457,13.04,92.34,31.22,31.22,43575718275,28.65,28.65,43575718275 +태웅,044490,18,18370,2,3890,26.86,6018074,126905,20007381,6018074,26.86,4742.19,30.08,30.08,103228720235,28.09,28.09,103228720235 +한신기계,011700,19,3520,2,590,20.14,9684469,159470,32446151,9684469,20.14,6072.91,29.85,29.85,32693870643,28.63,28.63,32693870643 +넥스트아이,137940,20,684,2,63,10.14,23981693,9650391,85368992,23981693,10.14,248.50,28.09,28.09,16708607776,28.61,28.61,16708607776 +평화산업,090080,21,1744,2,188,12.08,15305804,7677885,54902259,15305804,12.08,199.35,27.88,27.88,25308457898,26.43,26.43,25308457898 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15500,2,2020,14.99,435766,371369,1600000,435766,14.99,117.34,27.24,27.24,6738076703,27.17,27.17,6738076703 +상지건설,042940,23,27050,5,-400,-1.46,1836910,1613631,6828712,1836910,-1.46,113.84,26.90,26.90,52444794825,28.39,28.39,52444794825 +코스텍시스,355150,24,8540,2,1470,20.79,2043289,64091,7797350,2043289,20.79,3188.11,26.20,26.20,17041614495,25.59,25.59,17041614495 +제이투케이바이오,420570,25,12520,2,2470,24.58,1445410,49024,5847483,1445410,24.58,2948.37,24.72,24.72,17406397315,23.78,23.78,17406397315 +아이언디바이스,464500,26,3645,2,145,4.14,3310171,11860211,13963263,3310171,4.14,27.91,23.71,23.71,11827548640,23.24,23.24,11827548640 +형지엘리트,093240,27,2140,2,140,7.00,9099162,861005,38390259,9099162,7.00,1056.81,23.70,23.70,20803557165,25.32,25.32,20803557165 +삼륭물산,014970,28,7700,2,630,8.91,3549835,5279715,15125000,3549835,8.91,67.24,23.47,23.47,27350535885,23.48,23.48,27350535885 +TIGER 차이나테크TOP10,0047A0,29,10140,2,40,0.40,1685631,1348097,7250000,1685631,0.40,125.04,23.25,23.25,16951090651,23.06,23.06,16951090651 +ACE 원자력테마딥서치,433500,30,25240,2,1425,5.98,250805,37045,1100000,250805,5.98,677.03,22.80,22.80,6222275845,22.41,22.41,6222275845 diff --git a/top30/20250523/top30-avtr-20250523-124001.csv b/top30/20250523/top30-avtr-20250523-124001.csv new file mode 100644 index 000000000000..358dcadc28b7 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3005,2,375,14.26,15325811,15894164,17150000,15325811,14.26,96.42,89.36,89.36,46568356020,90.36,90.36,46568356020 +우리기술,032820,2,2455,2,355,16.90,129913661,7797371,164677432,129913661,16.90,1666.12,78.89,78.89,318080687284,78.68,78.68,318080687284 +위더스제약,330350,3,9560,2,1260,15.18,10349081,4579109,13202139,10349081,15.18,226.01,78.39,78.39,99280189105,78.66,78.66,99280189105 +인투셀,287840,4,32150,2,15150,89.12,11477028,0,14829094,11477028,89.12,0.00,77.40,77.40,387350434075,81.25,81.25,387350434075 +메디콕스,054180,5,244,2,3,1.24,61570989,61159224,82878283,61570989,1.24,100.67,74.29,74.29,16241616963,80.32,80.32,16241616963 +SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,817627,288851,1200000,817627,12.70,283.06,68.14,68.14,8776828571,66.46,66.46,8776828571 +형지I&C,011080,7,1980,2,338,20.58,20328197,3507376,31541686,20328197,20.58,579.58,64.45,64.45,41223335307,66.01,66.01,41223335307 +피코그램,376180,8,3045,2,350,12.99,11476271,7940304,18491378,11476271,12.99,144.53,62.06,62.06,35134744576,62.40,62.40,35134744576 +로킷헬스케어,376900,9,20050,2,210,1.06,5997545,5352882,9669449,5997545,1.06,112.04,62.03,62.03,126272187305,65.13,65.13,126272187305 +그린생명과학,114450,10,2885,2,20,0.70,11895743,7225163,20000000,11895743,0.70,164.64,59.48,59.48,36919832473,63.99,63.99,36919832473 +형지글로벌,308100,11,5440,2,600,12.40,5716861,1028959,10073629,5716861,12.40,555.60,56.75,56.75,32766095885,59.79,59.79,32766095885 +셀리드,299660,12,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930 +진원생명과학,011000,13,3735,2,370,11.00,37107083,16521974,84917083,37107083,11.00,224.59,43.70,43.70,142496073971,44.93,44.93,142496073971 +PLUS 차이나AI테크TOP10,0047N0,14,10230,2,70,0.69,315229,363966,800000,315229,0.69,86.61,39.40,39.40,3195757371,39.05,39.05,3195757371 +평화홀딩스,010770,15,10830,2,1630,17.72,5601692,4943942,14625466,5601692,17.72,113.30,38.30,38.30,54690344500,34.53,34.53,54690344500 +에너토크,019990,16,7960,1,1830,29.85,3689227,1524982,9756088,3689227,29.85,241.92,37.81,37.81,26433514335,34.04,34.04,26433514335 +평화산업,090080,17,1762,2,206,13.24,18285067,7677885,54902259,18285067,13.24,238.15,33.30,33.30,30546331003,31.58,31.58,30546331003 +프롬바이오,377220,18,3115,5,-170,-5.18,9411494,59568104,28310000,9411494,-5.18,15.80,33.24,33.24,30916897171,35.06,35.06,30916897171 +한신기계,011700,19,3580,2,650,22.18,10256706,159470,32446151,10256706,22.18,6431.75,31.61,31.61,34725474863,29.90,29.90,34725474863 +태웅,044490,20,18290,2,3810,26.31,6264582,126905,20007381,6264582,26.31,4936.43,31.31,31.31,107746367570,29.44,29.44,107746367570 +넥스트아이,137940,21,686,2,65,10.47,24192954,9650391,85368992,24192954,10.47,250.69,28.34,28.34,16853422682,28.78,28.78,16853422682 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15495,2,2015,14.95,441529,371369,1600000,441529,14.95,118.89,27.60,27.60,6827392941,27.54,27.54,6827392941 +상지건설,042940,23,27100,5,-350,-1.28,1853137,1613631,6828712,1853137,-1.28,114.84,27.14,27.14,52883637525,28.58,28.58,52883637525 +코스텍시스,355150,24,8340,2,1270,17.96,2076332,64091,7797350,2076332,17.96,3239.66,26.63,26.63,17319865035,26.63,26.63,17319865035 +제이투케이바이오,420570,25,12410,2,2360,23.48,1461213,49024,5847483,1461213,23.48,2980.61,24.99,24.99,17603057780,24.26,24.26,17603057780 +지엔코,065060,26,1564,2,159,11.32,2679138,422079,10800804,2679138,11.32,634.75,24.80,24.80,4390963410,25.99,25.99,4390963410 +아이언디바이스,464500,27,3660,2,160,4.57,3394228,11860211,13963263,3394228,4.57,28.62,24.31,24.31,12136537945,23.75,23.75,12136537945 +삼륭물산,014970,28,7740,2,670,9.48,3628810,5279715,15125000,3628810,9.48,68.73,23.99,23.99,27963502090,23.89,23.89,27963502090 +형지엘리트,093240,29,2140,2,140,7.00,9154190,861005,38390259,9154190,7.00,1063.20,23.85,23.85,20920923320,25.47,25.47,20920923320 +ACE 원자력테마딥서치,433500,30,25195,2,1380,5.79,258649,37045,1100000,258649,5.79,698.20,23.51,23.51,6419969225,23.16,23.16,6419969225 diff --git a/top30/20250523/top30-avtr-20250523-125001.csv b/top30/20250523/top30-avtr-20250523-125001.csv new file mode 100644 index 000000000000..e2aeb90f3ae9 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3050,2,420,15.97,15589755,15894164,17150000,15589755,15.97,98.08,90.90,90.90,47370634745,90.56,90.56,47370634745 +우리기술,032820,2,2435,2,335,15.95,131415404,7797371,164677432,131415404,15.95,1685.38,79.80,79.80,321745234582,80.24,80.24,321745234582 +위더스제약,330350,3,9400,2,1100,13.25,10470786,4579109,13202139,10470786,13.25,228.66,79.31,79.31,100420664665,80.92,80.92,100420664665 +인투셀,287840,4,32750,2,15750,92.65,11648534,0,14829094,11648534,92.65,0.00,78.55,78.55,392918431675,80.91,80.91,392918431675 +메디콕스,054180,5,240,5,-1,-0.41,63406633,61159224,82878283,63406633,-0.41,103.67,76.51,76.51,16684200678,83.88,83.88,16684200678 +SOL 미국원자력SMR,0051G0,6,11005,2,1240,12.70,831920,288851,1200000,831920,12.70,288.01,69.33,69.33,8934185771,67.65,67.65,8934185771 +형지I&C,011080,7,1990,2,348,21.19,20535677,3507376,31541686,20535677,21.19,585.50,65.11,65.11,41636446152,66.33,66.33,41636446152 +로킷헬스케어,376900,8,20150,2,310,1.56,6051939,5352882,9669449,6051939,1.56,113.06,62.59,62.59,127368980090,65.37,65.37,127368980090 +피코그램,376180,9,3002,2,307,11.39,11571791,7940304,18491378,11571791,11.39,145.73,62.58,62.58,35422322411,63.81,63.81,35422322411 +그린생명과학,114450,10,2880,2,15,0.52,12028586,7225163,20000000,12028586,0.52,166.48,60.14,60.14,37303612421,64.76,64.76,37303612421 +형지글로벌,308100,11,5480,2,640,13.22,5758092,1028959,10073629,5758092,13.22,559.60,57.16,57.16,32991901700,59.76,59.76,32991901700 +셀리드,299660,12,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845 +진원생명과학,011000,13,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660 +평화홀딩스,010770,14,10430,2,1230,13.37,6335142,4943942,14625466,6335142,13.37,128.14,43.32,43.32,62449164795,40.94,40.94,62449164795 +PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,315282,363966,800000,315282,0.69,86.62,39.41,39.41,3196299558,39.06,39.06,3196299558 +에너토크,019990,16,7960,1,1830,29.85,3692495,1524982,9756088,3692495,29.85,242.13,37.85,37.85,26459527615,34.07,34.07,26459527615 +평화산업,090080,17,1702,2,146,9.38,20248439,7677885,54902259,20248439,9.38,263.72,36.88,36.88,33954362390,36.34,36.34,33954362390 +한신기계,011700,18,3630,2,700,23.89,11718132,159470,32446151,11718132,23.89,7348.17,36.12,36.12,40025346407,33.98,33.98,40025346407 +프롬바이오,377220,19,3080,5,-205,-6.24,9487999,59568104,28310000,9487999,-6.24,15.93,33.51,33.51,31153465661,35.73,35.73,31153465661 +태웅,044490,20,18350,2,3870,26.73,6455502,126905,20007381,6455502,26.73,5086.88,32.27,32.27,111253083880,30.30,30.30,111253083880 +넥스트아이,137940,21,683,2,62,9.98,24440496,9650391,85368992,24440496,9.98,253.26,28.63,28.63,17023672944,29.20,29.20,17023672944 +상지건설,042940,22,27450,3,0,0.00,1932565,1613631,6828712,1932565,0.00,119.76,28.30,28.30,55066467175,29.38,29.38,55066467175 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,447708,371369,1600000,447708,14.95,120.56,27.98,27.98,6923135211,27.92,27.92,6923135211 +코스텍시스,355150,24,8280,2,1210,17.11,2089681,64091,7797350,2089681,17.11,3260.49,26.80,26.80,17430458685,27.00,27.00,17430458685 +지엔코,065060,25,1543,2,138,9.82,2757307,422079,10800804,2757307,9.82,653.27,25.53,25.53,4511406858,27.07,27.07,4511406858 +제이투케이바이오,420570,26,12440,2,2390,23.78,1482068,49024,5847483,1482068,23.78,3023.15,25.35,25.35,17860373895,24.55,24.55,17860373895 +아이언디바이스,464500,27,3615,2,115,3.29,3477491,11860211,13963263,3477491,3.29,29.32,24.90,24.90,12439499885,24.64,24.64,12439499885 +삼륭물산,014970,28,7580,2,510,7.21,3708912,5279715,15125000,3708912,7.21,70.25,24.52,24.52,28577449155,24.93,24.93,28577449155 +ACE 원자력테마딥서치,433500,29,25182,2,1367,5.74,266290,37045,1100000,266290,5.74,718.83,24.21,24.21,6612478877,23.87,23.87,6612478877 +형지엘리트,093240,30,2155,2,155,7.75,9187365,861005,38390259,9187365,7.75,1067.05,23.93,23.93,20992167470,25.37,25.37,20992167470 diff --git a/top30/20250523/top30-avtr-20250523-130001.csv b/top30/20250523/top30-avtr-20250523-130001.csv new file mode 100644 index 000000000000..c943fc8031b9 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3075,2,445,16.92,15984485,15894164,17150000,15984485,16.92,100.57,93.20,93.20,48594302209,92.15,92.15,48594302209 +우리기술,032820,2,2430,2,330,15.71,132586399,7797371,164677432,132586399,15.71,1700.40,80.51,80.51,324605290259,81.12,81.12,324605290259 +위더스제약,330350,3,9420,2,1120,13.49,10573249,4579109,13202139,10573249,13.49,230.90,80.09,80.09,101383290285,81.52,81.52,101383290285 +인투셀,287840,4,32150,2,15150,89.12,11760839,0,14829094,11760839,89.12,0.00,79.31,79.31,396546941700,83.18,83.18,396546941700 +메디콕스,054180,5,240,5,-1,-0.41,64848525,61159224,82878283,64848525,-0.41,106.03,78.25,78.25,17029342528,85.61,85.61,17029342528 +SOL 미국원자력SMR,0051G0,6,10995,2,1230,12.60,854001,288851,1200000,854001,12.60,295.65,71.17,71.17,9176900481,69.55,69.55,9176900481 +형지I&C,011080,7,1978,2,336,20.46,20622178,3507376,31541686,20622178,20.46,587.97,65.38,65.38,41807856910,67.01,67.01,41807856910 +로킷헬스케어,376900,8,19830,5,-10,-0.05,6155989,5352882,9669449,6155989,-0.05,115.00,63.66,63.66,129440546080,67.51,67.51,129440546080 +피코그램,376180,9,2990,2,295,10.95,11640375,7940304,18491378,11640375,10.95,146.60,62.95,62.95,35628179902,64.44,64.44,35628179902 +그린생명과학,114450,10,2825,5,-40,-1.40,12132193,7225163,20000000,12132193,-1.40,167.92,60.66,60.66,37598657546,66.55,66.55,37598657546 +형지글로벌,308100,11,5360,2,520,10.74,5820454,1028959,10073629,5820454,10.74,565.66,57.78,57.78,33329355375,61.73,61.73,33329355375 +셀리드,299660,12,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075 +평화홀딩스,010770,13,10510,2,1310,14.24,6891556,4943942,14625466,6891556,14.24,139.39,47.12,47.12,68247485140,44.40,44.40,68247485140 +진원생명과학,011000,14,3655,2,290,8.62,37679472,16521974,84917083,37679472,8.62,228.06,44.37,44.37,144608118837,46.59,46.59,144608118837 +PLUS 차이나AI테크TOP10,0047N0,15,10220,2,60,0.59,316108,363966,800000,316108,0.59,86.85,39.51,39.51,3204741288,39.20,39.20,3204741288 +평화산업,090080,16,1719,2,163,10.48,21433032,7677885,54902259,21433032,10.48,279.15,39.04,39.04,35977890705,38.12,38.12,35977890705 +한신기계,011700,17,3580,2,650,22.18,12407722,159470,32446151,12407722,22.18,7780.60,38.24,38.24,42512456619,36.60,36.60,42512456619 +에너토크,019990,18,7960,1,1830,29.85,3693796,1524982,9756088,3693796,29.85,242.22,37.86,37.86,26469883575,34.08,34.08,26469883575 +프롬바이오,377220,19,3075,5,-210,-6.39,9617655,59568104,28310000,9617655,-6.39,16.15,33.97,33.97,31551838283,36.24,36.24,31551838283 +태웅,044490,20,18550,2,4070,28.11,6778806,126905,20007381,6778806,28.11,5341.64,33.88,33.88,117256278050,31.59,31.59,117256278050 +넥스트아이,137940,21,675,2,54,8.70,24661839,9650391,85368992,24661839,8.70,255.55,28.89,28.89,17174027911,29.80,29.80,17174027911 +상지건설,042940,22,27050,5,-400,-1.46,1958790,1613631,6828712,1958790,-1.46,121.39,28.68,28.68,55778991800,30.20,30.20,55778991800 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15450,2,1970,14.61,455585,371369,1600000,455585,14.61,122.68,28.47,28.47,7044980031,28.50,28.50,7044980031 +코스텍시스,355150,24,8250,2,1180,16.69,2102891,64091,7797350,2102891,16.69,3281.10,26.97,26.97,17539628080,27.27,27.27,17539628080 +지엔코,065060,25,1537,2,132,9.40,2796251,422079,10800804,2796251,9.40,662.49,25.89,25.89,4571187510,27.54,27.54,4571187510 +제이투케이바이오,420570,26,12290,2,2240,22.29,1499227,49024,5847483,1499227,22.29,3058.15,25.64,25.64,18071304015,25.15,25.15,18071304015 +아이언디바이스,464500,27,3615,2,115,3.29,3510172,11860211,13963263,3510172,3.29,29.60,25.14,25.14,12558005525,24.88,24.88,12558005525 +삼륭물산,014970,28,7580,2,510,7.21,3769357,5279715,15125000,3769357,7.21,71.39,24.92,24.92,29033082900,25.32,25.32,29033082900 +ACE 원자력테마딥서치,433500,29,25155,2,1340,5.63,272409,37045,1100000,272409,5.63,735.35,24.76,24.76,6766499642,24.45,24.45,6766499642 +TIGER 차이나테크TOP10,0047A0,30,10130,2,30,0.30,1741198,1348097,7250000,1741198,0.30,129.16,24.02,24.02,17514133406,23.85,23.85,17514133406 diff --git a/top30/20250523/top30-avtr-20250523-131001.csv b/top30/20250523/top30-avtr-20250523-131001.csv new file mode 100644 index 000000000000..eea5e33a614d --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3045,2,415,15.78,16188394,15894164,17150000,16188394,15.78,101.85,94.39,94.39,49214042474,94.24,94.24,49214042474 +위더스제약,330350,2,9660,2,1360,16.39,10819821,4579109,13202139,10819821,16.39,236.29,81.96,81.96,103758633710,81.36,81.36,103758633710 +우리기술,032820,3,2435,2,335,15.95,133731270,7797371,164677432,133731270,15.95,1715.08,81.21,81.21,327388735722,81.65,81.65,327388735722 +인투셀,287840,4,31750,2,14750,86.76,11869962,0,14829094,11869962,86.76,0.00,80.05,80.05,400049285000,84.97,84.97,400049285000 +메디콕스,054180,5,240,5,-1,-0.41,65700602,61159224,82878283,65700602,-0.41,107.43,79.27,79.27,17233751834,86.64,86.64,17233751834 +SOL 미국원자력SMR,0051G0,6,11000,2,1235,12.65,881059,288851,1200000,881059,12.65,305.02,73.42,73.42,9474439146,71.78,71.78,9474439146 +형지I&C,011080,7,1985,2,343,20.89,20869482,3507376,31541686,20869482,20.89,595.02,66.16,66.16,42299659681,67.56,67.56,42299659681 +로킷헬스케어,376900,8,19800,5,-40,-0.20,6231148,5352882,9669449,6231148,-0.20,116.41,64.44,64.44,130932177350,68.39,68.39,130932177350 +피코그램,376180,9,2960,2,265,9.83,11705107,7940304,18491378,11705107,9.83,147.41,63.30,63.30,35821063182,65.45,65.45,35821063182 +그린생명과학,114450,10,2860,5,-5,-0.17,12267416,7225163,20000000,12267416,-0.17,169.79,61.34,61.34,37979659096,66.40,66.40,37979659096 +형지글로벌,308100,11,5430,2,590,12.19,5864338,1028959,10073629,5864338,12.19,569.93,58.21,58.21,33567219725,61.37,61.37,33567219725 +셀리드,299660,12,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125 +평화홀딩스,010770,13,10320,2,1120,12.17,7126536,4943942,14625466,7126536,12.17,144.15,48.73,48.73,70678196005,46.83,46.83,70678196005 +진원생명과학,011000,14,3680,2,315,9.36,38118269,16521974,84917083,38118269,9.36,230.71,44.89,44.89,146216848577,46.79,46.79,146216848577 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,331981,363966,800000,331981,0.54,91.21,41.50,41.50,3366886723,41.20,41.20,3366886723 +평화산업,090080,16,1687,2,131,8.42,22127343,7677885,54902259,22127343,8.42,288.20,40.30,40.30,37159113394,40.12,40.12,37159113394 +한신기계,011700,17,3555,2,625,21.33,12850825,159470,32446151,12850825,21.33,8058.46,39.61,39.61,44085871184,38.22,38.22,44085871184 +에너토크,019990,18,7960,1,1830,29.85,3696099,1524982,9756088,3696099,29.85,242.37,37.89,37.89,26488215455,34.11,34.11,26488215455 +태웅,044490,19,18350,2,3870,26.73,6949116,126905,20007381,6949116,26.73,5475.84,34.73,34.73,120387161530,32.79,32.79,120387161530 +프롬바이오,377220,20,3095,5,-190,-5.78,9733982,59568104,28310000,9733982,-5.78,16.34,34.38,34.38,31910682213,36.42,36.42,31910682213 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15490,2,2010,14.91,469066,371369,1600000,469066,14.91,126.31,29.32,29.32,7253786256,29.27,29.27,7253786256 +넥스트아이,137940,22,674,2,53,8.53,25015573,9650391,85368992,25015573,8.53,259.22,29.30,29.30,17411754725,30.26,30.26,17411754725 +상지건설,042940,23,27150,5,-300,-1.09,1971352,1613631,6828712,1971352,-1.09,122.17,28.87,28.87,56121869900,30.27,30.27,56121869900 +코스텍시스,355150,24,8250,2,1180,16.69,2108433,64091,7797350,2108433,16.69,3289.75,27.04,27.04,17585348580,27.34,27.34,17585348580 +지엔코,065060,25,1528,2,123,8.75,2816114,422079,10800804,2816114,8.75,667.20,26.07,26.07,4601446892,27.88,27.88,4601446892 +제이투케이바이오,420570,26,12280,2,2230,22.19,1511199,49024,5847483,1511199,22.19,3082.57,25.84,25.84,18218243565,25.37,25.37,18218243565 +ACE 원자력테마딥서치,433500,27,25120,2,1305,5.48,283956,37045,1100000,283956,5.48,766.52,25.81,25.81,7056833652,25.54,25.54,7056833652 +아이언디바이스,464500,28,3580,2,80,2.29,3583416,11860211,13963263,3583416,2.29,30.21,25.66,25.66,12821060180,25.65,25.65,12821060180 +삼륭물산,014970,29,7580,2,510,7.21,3790409,5279715,15125000,3790409,7.21,71.79,25.06,25.06,29192700190,25.46,25.46,29192700190 +TIGER 차이나테크TOP10,0047A0,30,10130,2,30,0.30,1750951,1348097,7250000,1750951,0.30,129.88,24.15,24.15,17612896871,23.98,23.98,17612896871 diff --git a/top30/20250523/top30-avtr-20250523-132001.csv b/top30/20250523/top30-avtr-20250523-132001.csv new file mode 100644 index 000000000000..09416f8aa5f5 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3010,2,380,14.45,16274907,15894164,17150000,16274907,14.45,102.40,94.90,94.90,49476300646,95.84,95.84,49476300646 +위더스제약,330350,2,9300,2,1000,12.05,10965008,4579109,13202139,10965008,12.05,239.46,83.05,83.05,105125961555,85.62,85.62,105125961555 +우리기술,032820,3,2440,2,340,16.19,134772605,7797371,164677432,134772605,16.19,1728.44,81.84,81.84,329926646417,82.11,82.11,329926646417 +인투셀,287840,4,31650,2,14650,86.18,11961113,0,14829094,11961113,86.18,0.00,80.66,80.66,402948874800,85.85,85.85,402948874800 +메디콕스,054180,5,239,5,-2,-0.83,66314293,61159224,82878283,66314293,-0.83,108.43,80.01,80.01,17379772021,87.74,87.74,17379772021 +SOL 미국원자력SMR,0051G0,6,10985,2,1220,12.49,916282,288851,1200000,916282,12.49,317.22,76.36,76.36,9861560860,74.81,74.81,9861560860 +형지I&C,011080,7,1949,2,307,18.70,21185384,3507376,31541686,21185384,18.70,604.02,67.17,67.17,42920400737,69.82,69.82,42920400737 +로킷헬스케어,376900,8,19300,5,-540,-2.72,6465015,5352882,9669449,6465015,-2.72,120.78,66.86,66.86,135483385140,72.60,72.60,135483385140 +피코그램,376180,9,3015,2,320,11.87,11833792,7940304,18491378,11833792,11.87,149.03,64.00,64.00,36204409844,64.94,64.94,36204409844 +그린생명과학,114450,10,2715,5,-150,-5.24,12589087,7225163,20000000,12589087,-5.24,174.24,62.95,62.95,38869634113,71.58,71.58,38869634113 +형지글로벌,308100,11,5350,2,510,10.54,5897720,1028959,10073629,5897720,10.54,573.17,58.55,58.55,33746994880,62.62,62.62,33746994880 +평화홀딩스,010770,12,10370,2,1170,12.72,7397182,4943942,14625466,7397182,12.72,149.62,50.58,50.58,73512180230,48.47,48.47,73512180230 +셀리드,299660,13,6160,5,-600,-8.88,10414363,12642255,21102977,10414363,-8.88,82.38,49.35,49.35,68548046805,52.73,52.73,68548046805 +진원생명과학,011000,14,3640,2,275,8.17,38411739,16521974,84917083,38411739,8.17,232.49,45.23,45.23,147286589726,47.65,47.65,147286589726 +PLUS 차이나AI테크TOP10,0047N0,15,10230,2,70,0.69,341956,363966,800000,341956,0.69,93.95,42.74,42.74,3468836513,42.39,42.39,3468836513 +평화산업,090080,16,1697,2,141,9.06,22675073,7677885,54902259,22675073,9.06,295.33,41.30,41.30,38088360894,40.88,40.88,38088360894 +한신기계,011700,17,3540,2,610,20.82,13161983,159470,32446151,13161983,20.82,8253.58,40.57,40.57,45189141542,39.34,39.34,45189141542 +에너토크,019990,18,7960,1,1830,29.85,3700692,1524982,9756088,3700692,29.85,242.67,37.93,37.93,26524775735,34.16,34.16,26524775735 +태웅,044490,19,18390,2,3910,27.00,7030801,126905,20007381,7030801,27.00,5540.21,35.14,35.14,121892005035,33.13,33.13,121892005035 +프롬바이오,377220,20,3065,5,-220,-6.70,9785824,59568104,28310000,9785824,-6.70,16.43,34.57,34.57,32070061540,36.96,36.96,32070061540 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15470,2,1990,14.76,475884,371369,1600000,475884,14.76,128.14,29.74,29.74,7359301986,29.73,29.73,7359301986 +넥스트아이,137940,22,671,2,50,8.05,25267988,9650391,85368992,25267988,8.05,261.83,29.60,29.60,17581554532,30.69,30.69,17581554532 +상지건설,042940,23,27250,5,-200,-0.73,1980108,1613631,6828712,1980108,-0.73,122.71,29.00,29.00,56361008450,30.29,30.29,56361008450 +코스텍시스,355150,24,8270,2,1200,16.97,2118764,64091,7797350,2118764,16.97,3305.87,27.17,27.17,17671081695,27.40,27.40,17671081695 +ACE 원자력테마딥서치,433500,25,25160,2,1345,5.65,291190,37045,1100000,291190,5.65,786.04,26.47,26.47,7239000977,26.16,26.16,7239000977 +제이투케이바이오,420570,26,12420,2,2370,23.58,1536088,49024,5847483,1536088,23.58,3133.34,26.27,26.27,18526469085,25.51,25.51,18526469085 +지엔코,065060,27,1523,2,118,8.40,2827849,422079,10800804,2827849,8.40,669.98,26.18,26.18,4619333403,28.08,28.08,4619333403 +아이언디바이스,464500,28,3630,2,130,3.71,3625978,11860211,13963263,3625978,3.71,30.57,25.97,25.97,12973958410,25.60,25.60,12973958410 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18390,5,-450,-2.39,257647,128011,1000000,257647,-2.39,201.27,25.76,25.76,4744136450,25.80,25.80,4744136450 +삼륭물산,014970,30,7510,2,440,6.22,3812471,5279715,15125000,3812471,6.22,72.21,25.21,25.21,29358838235,25.85,25.85,29358838235 diff --git a/top30/20250523/top30-avtr-20250523-133001.csv b/top30/20250523/top30-avtr-20250523-133001.csv new file mode 100644 index 000000000000..417a1564478b --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3000,2,370,14.07,16436511,15894164,17150000,16436511,14.07,103.41,95.84,95.84,49962784555,97.11,97.11,49962784555 +위더스제약,330350,2,9210,2,910,10.96,11054678,4579109,13202139,11054678,10.96,241.42,83.73,83.73,105958168320,87.14,87.14,105958168320 +우리기술,032820,3,2430,2,330,15.71,135741170,7797371,164677432,135741170,15.71,1740.86,82.43,82.43,332277601475,83.03,83.03,332277601475 +메디콕스,054180,4,233,5,-8,-3.32,68102041,61159224,82878283,68102041,-3.32,111.35,82.17,82.17,17797008445,92.16,92.16,17797008445 +인투셀,287840,5,31800,2,14800,87.06,12024423,0,14829094,12024423,87.06,0.00,81.09,81.09,404957768675,85.88,85.88,404957768675 +SOL 미국원자력SMR,0051G0,6,10975,2,1210,12.39,931075,288851,1200000,931075,12.39,322.34,77.59,77.59,10023977673,76.11,76.11,10023977673 +로킷헬스케어,376900,7,19310,5,-530,-2.67,6533249,5352882,9669449,6533249,-2.67,122.05,67.57,67.57,136799385815,73.27,73.27,136799385815 +형지I&C,011080,8,1963,2,321,19.55,21297500,3507376,31541686,21297500,19.55,607.22,67.52,67.52,43139635593,69.67,69.67,43139635593 +피코그램,376180,9,2990,2,295,10.95,11856185,7940304,18491378,11856185,10.95,149.32,64.12,64.12,36271320969,65.60,65.60,36271320969 +그린생명과학,114450,10,2715,5,-150,-5.24,12718792,7225163,20000000,12718792,-5.24,176.03,63.59,63.59,39221955007,72.23,72.23,39221955007 +형지글로벌,308100,11,5350,2,510,10.54,5945607,1028959,10073629,5945607,10.54,577.83,59.02,59.02,34001766350,63.09,63.09,34001766350 +평화홀딩스,010770,12,10350,2,1150,12.50,7540425,4943942,14625466,7540425,12.50,152.52,51.56,51.56,74997123125,49.54,49.54,74997123125 +셀리드,299660,13,6170,5,-590,-8.73,10449079,12642255,21102977,10449079,-8.73,82.65,49.51,49.51,68761406995,52.81,52.81,68761406995 +진원생명과학,011000,14,3635,2,270,8.02,38772533,16521974,84917083,38772533,8.02,234.67,45.66,45.66,148594088110,48.14,48.14,148594088110 +PLUS 차이나AI테크TOP10,0047N0,15,10207,2,47,0.46,349331,363966,800000,349331,0.46,95.98,43.67,43.67,3544151588,43.40,43.40,3544151588 +평화산업,090080,16,1686,2,130,8.35,23051004,7677885,54902259,23051004,8.35,300.23,41.99,41.99,38725197318,41.84,41.84,38725197318 +한신기계,011700,17,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233 +에너토크,019990,18,7960,1,1830,29.85,3701319,1524982,9756088,3701319,29.85,242.71,37.94,37.94,26529766655,34.16,34.16,26529766655 +태웅,044490,19,18340,2,3860,26.66,7118793,126905,20007381,7118793,26.66,5609.54,35.58,35.58,123504164375,33.66,33.66,123504164375 +프롬바이오,377220,20,3055,5,-230,-7.00,9872796,59568104,28310000,9872796,-7.00,16.57,34.87,34.87,32336082664,37.39,37.39,32336082664 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15455,2,1975,14.65,483617,371369,1600000,483617,14.65,130.23,30.23,30.23,7478809518,30.24,30.24,7478809518 +넥스트아이,137940,22,671,2,50,8.05,25482234,9650391,85368992,25482234,8.05,264.05,29.85,29.85,17725170091,30.94,30.94,17725170091 +상지건설,042940,23,27600,2,150,0.55,2007684,1613631,6828712,2007684,0.55,124.42,29.40,29.40,57113518675,30.30,30.30,57113518675 +아이언디바이스,464500,24,3710,2,210,6.00,3961056,11860211,13963263,3961056,6.00,33.40,28.37,28.37,14216963550,27.44,27.44,14216963550 +코스텍시스,355150,25,8370,2,1300,18.39,2148238,64091,7797350,2148238,18.39,3351.86,27.55,27.55,17918157400,27.45,27.45,17918157400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18405,5,-435,-2.31,274007,128011,1000000,274007,-2.31,214.05,27.40,27.40,5045150440,27.41,27.41,5045150440 +ACE 원자력테마딥서치,433500,27,25120,2,1305,5.48,300097,37045,1100000,300097,5.48,810.09,27.28,27.28,7462901197,27.01,27.01,7462901197 +제이투케이바이오,420570,28,12330,2,2280,22.69,1561600,49024,5847483,1561600,22.69,3185.38,26.71,26.71,18843708615,26.14,26.14,18843708615 +지엔코,065060,29,1545,2,140,9.96,2849339,422079,10800804,2849339,9.96,675.07,26.38,26.38,4652638729,27.88,27.88,4652638729 +한텍,098070,30,36800,2,6300,20.66,2842535,120062,11121141,2842535,20.66,2367.56,25.56,25.56,101615724450,24.83,24.83,101615724450 diff --git a/top30/20250523/top30-avtr-20250523-134001.csv b/top30/20250523/top30-avtr-20250523-134001.csv new file mode 100644 index 000000000000..27a391975475 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2980,2,350,13.31,16576822,15894164,17150000,16576822,13.31,104.30,96.66,96.66,50380524355,98.58,98.58,50380524355 +위더스제약,330350,2,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580 +우리기술,032820,3,2425,2,325,15.48,136672725,7797371,164677432,136672725,15.48,1752.81,82.99,82.99,334535082257,83.77,83.77,334535082257 +메디콕스,054180,4,233,5,-8,-3.32,68406731,61159224,82878283,68406731,-3.32,111.85,82.54,82.54,17867952955,92.53,92.53,17867952955 +인투셀,287840,5,31500,2,14500,85.29,12088538,0,14829094,12088538,85.29,0.00,81.52,81.52,406986129500,87.13,87.13,406986129500 +SOL 미국원자력SMR,0051G0,6,10977,2,1212,12.41,964454,288851,1200000,964454,12.41,333.89,80.37,80.37,10390298133,78.88,78.88,10390298133 +형지I&C,011080,7,2020,2,378,23.02,21883511,3507376,31541686,21883511,23.02,623.93,69.38,69.38,44310782213,69.55,69.55,44310782213 +로킷헬스케어,376900,8,19100,5,-740,-3.73,6653916,5352882,9669449,6653916,-3.73,124.31,68.81,68.81,139106112060,75.32,75.32,139106112060 +피코그램,376180,9,2965,2,270,10.02,11891315,7940304,18491378,11891315,10.02,149.76,64.31,64.31,36376121454,66.35,66.35,36376121454 +그린생명과학,114450,10,2740,5,-125,-4.36,12804135,7225163,20000000,12804135,-4.36,177.22,64.02,64.02,39454604914,72.00,72.00,39454604914 +형지글로벌,308100,11,5520,2,680,14.05,6050904,1028959,10073629,6050904,14.05,588.06,60.07,60.07,34575251290,62.18,62.18,34575251290 +평화홀딩스,010770,12,10210,2,1010,10.98,7668504,4943942,14625466,7668504,10.98,155.11,52.43,52.43,76311929195,51.10,51.10,76311929195 +셀리드,299660,13,6250,5,-510,-7.54,10520636,12642255,21102977,10520636,-7.54,83.22,49.85,49.85,69207723070,52.47,52.47,69207723070 +진원생명과학,011000,14,3740,2,375,11.14,39240163,16521974,84917083,39240163,11.14,237.50,46.21,46.21,150318981900,47.33,47.33,150318981900 +PLUS 차이나AI테크TOP10,0047N0,15,10195,2,35,0.34,361602,363966,800000,361602,0.34,99.35,45.20,45.20,3669443658,44.99,44.99,3669443658 +평화산업,090080,16,1689,2,133,8.55,23355788,7677885,54902259,23355788,8.55,304.20,42.54,42.54,39238426615,42.31,42.31,39238426615 +한신기계,011700,17,3520,2,590,20.14,13625852,159470,32446151,13625852,20.14,8544.46,42.00,42.00,46825887302,41.00,41.00,46825887302 +에너토크,019990,18,7960,1,1830,29.85,3704757,1524982,9756088,3704757,29.85,242.94,37.97,37.97,26557133135,34.20,34.20,26557133135 +태웅,044490,19,18320,2,3840,26.52,7285892,126905,20007381,7285892,26.52,5741.22,36.42,36.42,126548848695,34.53,34.53,126548848695 +프롬바이오,377220,20,3010,5,-275,-8.37,10105829,59568104,28310000,10105829,-8.37,16.97,35.70,35.70,33041877994,38.78,38.78,33041877994 +아이언디바이스,464500,21,3750,2,250,7.14,4497817,11860211,13963263,4497817,7.14,37.92,32.21,32.21,16237777535,31.01,31.01,16237777535 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15445,2,1965,14.58,486541,371369,1600000,486541,14.58,131.01,30.41,30.41,7523968755,30.45,30.45,7523968755 +상지건설,042940,23,27300,5,-150,-0.55,2073301,1613631,6828712,2073301,-0.55,128.49,30.36,30.36,58918731925,31.60,31.60,58918731925 +넥스트아이,137940,24,667,2,46,7.41,25819414,9650391,85368992,25819414,7.41,267.55,30.24,30.24,17950030814,31.52,31.52,17950030814 +한텍,098070,25,37900,2,7400,24.26,3333199,120062,11121141,3333199,24.26,2776.23,29.97,29.97,120221824625,28.52,28.52,120221824625 +코스텍시스,355150,26,8520,2,1450,20.51,2183341,64091,7797350,2183341,20.51,3406.63,28.00,28.00,18214845360,27.42,27.42,18214845360 +ACE 원자력테마딥서치,433500,27,25110,2,1295,5.44,304860,37045,1100000,304860,5.44,822.95,27.71,27.71,7582577972,27.45,27.45,7582577972 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 +제이투케이바이오,420570,29,12180,2,2130,21.19,1599381,49024,5847483,1599381,21.19,3262.45,27.35,27.35,19303366090,27.10,27.10,19303366090 +지엔코,065060,30,1532,2,127,9.04,2868335,422079,10800804,2868335,9.04,679.57,26.56,26.56,4681751856,28.29,28.29,4681751856 diff --git a/top30/20250523/top30-avtr-20250523-135001.csv b/top30/20250523/top30-avtr-20250523-135001.csv new file mode 100644 index 000000000000..8cbe09380383 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2970,2,340,12.93,16683717,15894164,17150000,16683717,12.93,104.97,97.28,97.28,50697361027,99.53,99.53,50697361027 +위더스제약,330350,2,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110 +SOL 미국원자력SMR,0051G0,3,10980,2,1215,12.44,1013212,288851,1200000,1013212,12.44,350.77,84.43,84.43,10925477396,82.92,82.92,10925477396 +우리기술,032820,4,2415,2,315,15.00,138178022,7797371,164677432,138178022,15.00,1772.11,83.91,83.91,338167239515,85.03,85.03,338167239515 +메디콕스,054180,5,228,5,-13,-5.39,69402651,61159224,82878283,69402651,-5.39,113.48,83.74,83.74,18095897144,95.76,95.76,18095897144 +인투셀,287840,6,31450,2,14450,85.00,12224789,0,14829094,12224789,85.00,0.00,82.44,82.44,411248919625,88.18,88.18,411248919625 +형지I&C,011080,7,2040,2,398,24.24,23284898,3507376,31541686,23284898,24.24,663.88,73.82,73.82,47183784141,73.33,73.33,47183784141 +로킷헬스케어,376900,8,19040,5,-800,-4.03,6726839,5352882,9669449,6726839,-4.03,125.67,69.57,69.57,140493774675,76.31,76.31,140493774675 +형지글로벌,308100,9,5610,2,770,15.91,6544587,1028959,10073629,6544587,15.91,636.04,64.97,64.97,37360551835,66.11,66.11,37360551835 +피코그램,376180,10,2940,2,245,9.09,12002435,7940304,18491378,12002435,9.09,151.16,64.91,64.91,36702369356,67.51,67.51,36702369356 +그린생명과학,114450,11,2700,5,-165,-5.76,12936427,7225163,20000000,12936427,-5.76,179.05,64.68,64.68,39816074584,73.73,73.73,39816074584 +평화홀딩스,010770,12,10120,2,920,10.00,8005861,4943942,14625466,8005861,10.00,161.93,54.74,54.74,79706628295,53.85,53.85,79706628295 +셀리드,299660,13,6200,5,-560,-8.28,10544147,12642255,21102977,10544147,-8.28,83.40,49.97,49.97,69354145470,53.01,53.01,69354145470 +진원생명과학,011000,14,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361627,363966,800000,361627,0.54,99.36,45.20,45.20,3669698568,44.91,44.91,3669698568 +평화산업,090080,16,1652,2,96,6.17,24113130,7677885,54902259,24113130,6.17,314.06,43.92,43.92,40492317797,44.64,44.64,40492317797 +한신기계,011700,17,3460,2,530,18.09,13871065,159470,32446151,13871065,18.09,8698.23,42.75,42.75,47679892392,42.47,42.47,47679892392 +에너토크,019990,18,7960,1,1830,29.85,3705700,1524982,9756088,3705700,29.85,243.00,37.98,37.98,26564639415,34.21,34.21,26564639415 +태웅,044490,19,18130,2,3650,25.21,7449821,126905,20007381,7449821,25.21,5870.39,37.24,37.24,129535320605,35.71,35.71,129535320605 +프롬바이오,377220,20,3035,5,-250,-7.61,10221214,59568104,28310000,10221214,-7.61,17.16,36.10,36.10,33390390867,38.86,38.86,33390390867 +아이언디바이스,464500,21,3765,2,265,7.57,4755842,11860211,13963263,4755842,7.57,40.10,34.06,34.06,17207679194,32.73,32.73,17207679194 +한텍,098070,22,38050,2,7550,24.75,3536437,120062,11121141,3536437,24.75,2945.51,31.80,31.80,127912618950,30.23,30.23,127912618950 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15460,2,1980,14.69,493534,371369,1600000,493534,14.69,132.90,30.85,30.85,7632016200,30.85,30.85,7632016200 +상지건설,042940,24,27250,5,-200,-0.73,2102837,1613631,6828712,2102837,-0.73,130.32,30.79,30.79,59725947850,32.10,32.10,59725947850 +넥스트아이,137940,25,673,2,52,8.37,25948689,9650391,85368992,25948689,8.37,268.89,30.40,30.40,18036381695,31.39,31.39,18036381695 +코스텍시스,355150,26,8550,2,1480,20.93,2216996,64091,7797350,2216996,20.93,3459.14,28.43,28.43,18502814865,27.75,27.75,18502814865 +ACE 원자력테마딥서치,433500,27,25100,2,1285,5.40,312387,37045,1100000,312387,5.40,843.26,28.40,28.40,7771543562,28.15,28.15,7771543562 +제이투케이바이오,420570,28,12050,2,2000,19.90,1627827,49024,5847483,1627827,19.90,3320.47,27.84,27.84,19644924015,27.88,27.88,19644924015 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 +지엔코,065060,30,1534,2,129,9.18,2879580,422079,10800804,2879580,9.18,682.24,26.66,26.66,4698923918,28.36,28.36,4698923918 diff --git a/top30/20250523/top30-avtr-20250523-140001.csv b/top30/20250523/top30-avtr-20250523-140001.csv new file mode 100644 index 000000000000..e03029295336 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,2970,2,340,12.93,16724535,15894164,17150000,16724535,12.93,105.22,97.52,97.52,50818683209,99.77,99.77,50818683209 +위더스제약,330350,2,9100,2,800,9.64,11307015,4579109,13202139,11307015,9.64,246.93,85.65,85.65,108270370425,90.12,90.12,108270370425 +SOL 미국원자력SMR,0051G0,3,10985,2,1220,12.49,1023058,288851,1200000,1023058,12.49,354.18,85.25,85.25,11033620911,83.70,83.70,11033620911 +우리기술,032820,4,2405,2,305,14.52,138654510,7797371,164677432,138654510,14.52,1778.22,84.20,84.20,339314220835,85.67,85.67,339314220835 +메디콕스,054180,5,231,5,-10,-4.15,69740125,61159224,82878283,69740125,-4.15,114.03,84.15,84.15,18173813853,94.93,94.93,18173813853 +인투셀,287840,6,31250,2,14250,83.82,12300607,0,14829094,12300607,83.82,0.00,82.95,82.95,413639613500,89.26,89.26,413639613500 +형지I&C,011080,7,2005,2,363,22.11,23899660,3507376,31541686,23899660,22.11,681.41,75.77,75.77,48432552175,76.58,76.58,48432552175 +로킷헬스케어,376900,8,18950,5,-890,-4.49,6813942,5352882,9669449,6813942,-4.49,127.29,70.47,70.47,142141999010,77.57,77.57,142141999010 +형지글로벌,308100,9,5490,2,650,13.43,6731639,1028959,10073629,6731639,13.43,654.22,66.82,66.82,38405070635,69.44,69.44,38405070635 +그린생명과학,114450,10,2670,5,-195,-6.81,13137704,7225163,20000000,13137704,-6.81,181.83,65.69,65.69,40352598174,75.57,75.57,40352598174 +피코그램,376180,11,2915,2,220,8.16,12040680,7940304,18491378,12040680,8.16,151.64,65.12,65.12,36814262788,68.30,68.30,36814262788 +평화홀딩스,010770,12,10260,2,1060,11.52,8144789,4943942,14625466,8144789,11.52,164.74,55.69,55.69,81111247965,54.05,54.05,81111247965 +셀리드,299660,13,6220,5,-540,-7.99,10592721,12642255,21102977,10592721,-7.99,83.79,50.20,50.20,69656786160,53.07,53.07,69656786160 +진원생명과학,011000,14,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714 +PLUS 차이나AI테크TOP10,0047N0,15,10215,2,55,0.54,361780,363966,800000,361780,0.54,99.40,45.22,45.22,3671261463,44.92,44.92,3671261463 +평화산업,090080,16,1670,2,114,7.33,24481841,7677885,54902259,24481841,7.33,318.86,44.59,44.59,41100942562,44.83,44.83,41100942562 +한신기계,011700,17,3465,2,535,18.26,14039067,159470,32446151,14039067,18.26,8803.58,43.27,43.27,48259404254,42.93,42.93,48259404254 +에너토크,019990,18,7960,1,1830,29.85,3707106,1524982,9756088,3707106,29.85,243.09,38.00,38.00,26575831175,34.22,34.22,26575831175 +태웅,044490,19,18190,2,3710,25.62,7541301,126905,20007381,7541301,25.62,5942.48,37.69,37.69,131197632505,36.05,36.05,131197632505 +프롬바이오,377220,20,3020,5,-265,-8.07,10322325,59568104,28310000,10322325,-8.07,17.33,36.46,36.46,33695445343,39.41,39.41,33695445343 +아이언디바이스,464500,21,3690,2,190,5.43,4915808,11860211,13963263,4915808,5.43,41.45,35.21,35.21,17801016604,34.55,34.55,17801016604 +한텍,098070,22,37750,2,7250,23.77,3646246,120062,11121141,3646246,23.77,3036.97,32.79,32.79,132072548025,31.46,31.46,132072548025 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15470,2,1990,14.76,501327,371369,1600000,501327,14.76,134.99,31.33,31.33,7752547060,31.32,31.32,7752547060 +상지건설,042940,24,27200,5,-250,-0.91,2125119,1613631,6828712,2125119,-0.91,131.70,31.12,31.12,60334138250,32.48,32.48,60334138250 +넥스트아이,137940,25,673,2,52,8.37,26070838,9650391,85368992,26070838,8.37,270.15,30.54,30.54,18118607196,31.54,31.54,18118607196 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,319600,37045,1100000,319600,5.44,862.73,29.05,29.05,7952634272,28.79,28.79,7952634272 +코스텍시스,355150,27,8430,2,1360,19.24,2234926,64091,7797350,2234926,19.24,3487.11,28.66,28.66,18655113025,28.38,28.38,18655113025 +제이투케이바이오,420570,28,11980,2,1930,19.20,1646385,49024,5847483,1646385,19.20,3358.32,28.16,28.16,19866407385,28.36,28.36,19866407385 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 +지엔코,065060,30,1530,2,125,8.90,2887913,422079,10800804,2887913,8.90,684.21,26.74,26.74,4711652138,28.51,28.51,4711652138 diff --git a/top30/20250523/top30-avtr-20250523-141001.csv b/top30/20250523/top30-avtr-20250523-141001.csv new file mode 100644 index 000000000000..2037129985b7 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3050,2,420,15.97,17236183,15894164,17150000,17236183,15.97,108.44,100.50,100.50,52383577541,100.15,100.15,52383577541 +위더스제약,330350,2,10010,2,1710,20.60,12819857,4579109,13202139,12819857,20.60,279.96,97.10,97.10,123220854885,93.24,93.24,123220854885 +SOL 미국원자력SMR,0051G0,3,10990,2,1225,12.54,1045936,288851,1200000,1045936,12.54,362.10,87.16,87.16,11285010176,85.57,85.57,11285010176 +메디콕스,054180,4,226,5,-15,-6.22,70384113,61159224,82878283,70384113,-6.22,115.08,84.92,84.92,18320494415,97.81,97.81,18320494415 +우리기술,032820,5,2415,2,315,15.00,139308524,7797371,164677432,139308524,15.00,1786.61,84.59,84.59,340891241264,85.72,85.72,340891241264 +인투셀,287840,6,31200,2,14200,83.53,12441404,0,14829094,12441404,83.53,0.00,83.90,83.90,418014725025,90.35,90.35,418014725025 +형지I&C,011080,7,2000,2,358,21.80,24176112,3507376,31541686,24176112,21.80,689.29,76.65,76.65,48987751833,77.66,77.66,48987751833 +로킷헬스케어,376900,8,18650,5,-1190,-6.00,6961317,5352882,9669449,6961317,-6.00,130.05,71.99,71.99,144905987300,80.35,80.35,144905987300 +형지글로벌,308100,9,5455,2,615,12.71,6821782,1028959,10073629,6821782,12.71,662.98,67.72,67.72,38898947145,70.79,70.79,38898947145 +그린생명과학,114450,10,2625,5,-240,-8.38,13227423,7225163,20000000,13227423,-8.38,183.07,66.14,66.14,40590534907,77.32,77.32,40590534907 +피코그램,376180,11,2915,2,220,8.16,12082793,7940304,18491378,12082793,8.16,152.17,65.34,65.34,36937013703,68.53,68.53,36937013703 +평화홀딩스,010770,12,10130,2,930,10.11,8320204,4943942,14625466,8320204,10.11,168.29,56.89,56.89,82894278235,55.95,55.95,82894278235 +셀리드,299660,13,6280,5,-480,-7.10,10638537,12642255,21102977,10638537,-7.10,84.15,50.41,50.41,69944164010,52.78,52.78,69944164010 +진원생명과학,011000,14,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455 +평화산업,090080,15,1680,2,124,7.97,24872334,7677885,54902259,24872334,7.97,323.95,45.30,45.30,41754261613,45.27,45.27,41754261613 +PLUS 차이나AI테크TOP10,0047N0,16,10195,2,35,0.34,362384,363966,800000,362384,0.34,99.57,45.30,45.30,3677424318,45.09,45.09,3677424318 +한신기계,011700,17,3440,2,510,17.41,14184679,159470,32446151,14184679,17.41,8894.89,43.72,43.72,48762602956,43.69,43.69,48762602956 +프롬바이오,377220,18,3130,5,-155,-4.72,11656824,59568104,28310000,11656824,-4.72,19.57,41.18,41.18,37906683078,42.78,42.78,37906683078 +태웅,044490,19,18400,2,3920,27.07,7662767,126905,20007381,7662767,27.07,6038.19,38.30,38.30,133413661595,36.24,36.24,133413661595 +에너토크,019990,20,7960,1,1830,29.85,3709484,1524982,9756088,3709484,29.85,243.25,38.02,38.02,26594760055,34.25,34.25,26594760055 +아이언디바이스,464500,21,3740,2,240,6.86,5053565,11860211,13963263,5053565,6.86,42.61,36.19,36.19,18315909215,35.07,35.07,18315909215 +한텍,098070,22,37300,2,6800,22.30,3807399,120062,11121141,3807399,22.30,3171.19,34.24,34.24,138087901275,33.29,33.29,138087901275 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15480,2,2000,14.84,508433,371369,1600000,508433,14.84,136.91,31.78,31.78,7862514485,31.74,31.74,7862514485 +상지건설,042940,24,27050,5,-400,-1.46,2149773,1613631,6828712,2149773,-1.46,133.23,31.48,31.48,61001588000,33.02,33.02,61001588000 +넥스트아이,137940,25,668,2,47,7.57,26214330,9650391,85368992,26214330,7.57,271.64,30.71,30.71,18214655545,31.94,31.94,18214655545 +ACE 원자력테마딥서치,433500,26,25105,2,1290,5.42,327922,37045,1100000,327922,5.42,885.20,29.81,29.81,8161531182,29.55,29.55,8161531182 +코스텍시스,355150,27,8440,2,1370,19.38,2248158,64091,7797350,2248158,19.38,3507.76,28.83,28.83,18766475045,28.52,28.52,18766475045 +제이투케이바이오,420570,28,12090,2,2040,20.30,1660752,49024,5847483,1660752,20.30,3387.63,28.40,28.40,20038479355,28.34,28.34,20038479355 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18315,5,-525,-2.79,274329,128011,1000000,274329,-2.79,214.30,27.43,27.43,5051058735,27.58,27.58,5051058735 +지엔코,065060,30,1523,2,118,8.40,2903981,422079,10800804,2903981,8.40,688.02,26.89,26.89,4736258114,28.79,28.79,4736258114 diff --git a/top30/20250523/top30-avtr-20250523-142001.csv b/top30/20250523/top30-avtr-20250523-142001.csv new file mode 100644 index 000000000000..d1476de2850a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10310,2,2010,24.22,14103810,4579109,13202139,14103810,24.22,308.00,106.83,106.83,136294090800,100.13,100.13,136294090800 +케이씨티,089150,2,3070,2,440,16.73,17550693,15894164,17150000,17550693,16.73,110.42,102.34,102.34,53349369573,101.33,101.33,53349369573 +SOL 미국원자력SMR,0051G0,3,10995,2,1230,12.60,1062251,288851,1200000,1062251,12.60,367.75,88.52,88.52,11464330581,86.89,86.89,11464330581 +메디콕스,054180,4,233,5,-8,-3.32,71268574,61159224,82878283,71268574,-3.32,116.53,85.99,85.99,18525210675,95.93,95.93,18525210675 +우리기술,032820,5,2415,2,315,15.00,140775140,7797371,164677432,140775140,15.00,1805.42,85.49,85.49,344446534161,86.61,86.61,344446534161 +인투셀,287840,6,31100,2,14100,82.94,12528541,0,14829094,12528541,82.94,0.00,84.49,84.49,420718234200,91.23,91.23,420718234200 +형지I&C,011080,7,1985,2,343,20.89,24563049,3507376,31541686,24563049,20.89,700.33,77.87,77.87,49757532962,79.47,79.47,49757532962 +로킷헬스케어,376900,8,18730,5,-1110,-5.59,7007782,5352882,9669449,7007782,-5.59,130.92,72.47,72.47,145773899075,80.49,80.49,145773899075 +형지글로벌,308100,9,5390,2,550,11.36,6895948,1028959,10073629,6895948,11.36,670.19,68.46,68.46,39300493940,72.38,72.38,39300493940 +그린생명과학,114450,10,2620,5,-245,-8.55,13296117,7225163,20000000,13296117,-8.55,184.03,66.48,66.48,40771776134,77.81,77.81,40771776134 +피코그램,376180,11,2945,2,250,9.28,12118368,7940304,18491378,12118368,9.28,152.62,65.54,65.54,37041260563,68.02,68.02,37041260563 +평화홀딩스,010770,12,10240,2,1040,11.30,8412080,4943942,14625466,8412080,11.30,170.15,57.52,57.52,83830452420,55.97,55.97,83830452420 +셀리드,299660,13,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760 +진원생명과학,011000,14,3617,2,252,7.49,40296968,16521974,84917083,40296968,7.49,243.90,47.45,47.45,154189945394,50.20,50.20,154189945394 +평화산업,090080,15,1686,2,130,8.35,25181664,7677885,54902259,25181664,8.35,327.98,45.87,45.87,42274485922,45.67,45.67,42274485922 +PLUS 차이나AI테크TOP10,0047N0,16,10210,2,50,0.49,362904,363966,800000,362904,0.49,99.71,45.36,45.36,3682731113,45.09,45.09,3682731113 +프롬바이오,377220,17,3180,5,-105,-3.20,12529656,59568104,28310000,12529656,-3.20,21.03,44.26,44.26,40666567326,45.17,45.17,40666567326 +한신기계,011700,18,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501 +태웅,044490,19,18410,2,3930,27.14,7771298,126905,20007381,7771298,27.14,6123.71,38.84,38.84,135403053460,36.76,36.76,135403053460 +에너토크,019990,20,7960,1,1830,29.85,3710087,1524982,9756088,3710087,29.85,243.29,38.03,38.03,26599559935,34.25,34.25,26599559935 +아이언디바이스,464500,21,3750,2,250,7.14,5132482,11860211,13963263,5132482,7.14,43.27,36.76,36.76,18612825940,35.55,35.55,18612825940 +한텍,098070,22,37450,2,6950,22.79,3933399,120062,11121141,3933399,22.79,3276.14,35.37,35.37,142775952875,34.28,34.28,142775952875 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15480,2,2000,14.84,531289,371369,1600000,531289,14.84,143.06,33.21,33.21,8216311289,33.17,33.17,8216311289 +상지건설,042940,24,26900,5,-550,-2.00,2175795,1613631,6828712,2175795,-2.00,134.84,31.86,31.86,61702530850,33.59,33.59,61702530850 +넥스트아이,137940,25,677,2,56,9.02,26407556,9650391,85368992,26407556,9.02,273.64,30.93,30.93,18344792051,31.74,31.74,18344792051 +제이투케이바이오,420570,26,12310,2,2260,22.49,1786484,49024,5847483,1786484,22.49,3644.10,30.55,30.55,21592639920,30.00,30.00,21592639920 +ACE 원자력테마딥서치,433500,27,25175,2,1360,5.71,334759,37045,1100000,334759,5.71,903.66,30.43,30.43,8333472182,30.09,30.09,8333472182 +코스텍시스,355150,28,8460,2,1390,19.66,2256316,64091,7797350,2256316,19.66,3520.49,28.94,28.94,18835444465,28.55,28.55,18835444465 +오늘이엔엠,192410,29,1369,2,214,18.53,4023942,1494059,14235530,4023942,18.53,269.33,28.27,28.27,5422667485,27.83,27.83,5422667485 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18375,5,-465,-2.47,275468,128011,1000000,275468,-2.47,215.19,27.55,27.55,5071980960,27.60,27.60,5071980960 diff --git a/top30/20250523/top30-avtr-20250523-143001.csv b/top30/20250523/top30-avtr-20250523-143001.csv new file mode 100644 index 000000000000..d2ec0d27d561 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10080,2,1780,21.45,14570886,4579109,13202139,14570886,21.45,318.20,110.37,110.37,141060996095,106.00,106.00,141060996095 +케이씨티,089150,2,2985,2,355,13.50,17764943,15894164,17150000,17764943,13.50,111.77,103.59,103.59,53995978328,105.48,105.48,53995978328 +SOL 미국원자력SMR,0051G0,3,10995,2,1230,12.60,1078595,288851,1200000,1078595,12.60,373.41,89.88,89.88,11643962316,88.25,88.25,11643962316 +우리기술,032820,4,2397,2,297,14.14,142582542,7797371,164677432,142582542,14.14,1828.60,86.58,86.58,348783635145,88.36,88.36,348783635145 +메디콕스,054180,5,231,5,-10,-4.15,71704843,61159224,82878283,71704843,-4.15,117.24,86.52,86.52,18626320845,97.29,97.29,18626320845 +인투셀,287840,6,31450,2,14450,85.00,12671924,0,14829094,12671924,85.00,0.00,85.45,85.45,425224232150,91.18,91.18,425224232150 +형지I&C,011080,7,1984,2,342,20.83,24749916,3507376,31541686,24749916,20.83,705.65,78.47,78.47,50128987159,80.11,80.11,50128987159 +로킷헬스케어,376900,8,18830,5,-1010,-5.09,7059439,5352882,9669449,7059439,-5.09,131.88,73.01,73.01,146744456195,80.60,80.60,146744456195 +형지글로벌,308100,9,5400,2,560,11.57,6931915,1028959,10073629,6931915,11.57,673.68,68.81,68.81,39494972415,72.60,72.60,39494972415 +그린생명과학,114450,10,2635,5,-230,-8.03,13366415,7225163,20000000,13366415,-8.03,185.00,66.83,66.83,40955674869,77.71,77.71,40955674869 +피코그램,376180,11,2930,2,235,8.72,12144871,7940304,18491378,12144871,8.72,152.95,65.68,65.68,37119165240,68.51,68.51,37119165240 +평화홀딩스,010770,12,10390,2,1190,12.93,8641048,4943942,14625466,8641048,12.93,174.78,59.08,59.08,86202006120,56.73,56.73,86202006120 +셀리드,299660,13,6290,5,-470,-6.95,10756094,12642255,21102977,10756094,-6.95,85.08,50.97,50.97,70682943415,53.25,53.25,70682943415 +진원생명과학,011000,14,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179 +평화산업,090080,15,1686,2,130,8.35,25600945,7677885,54902259,25600945,8.35,333.44,46.63,46.63,42984562573,46.44,46.44,42984562573 +프롬바이오,377220,16,3100,5,-185,-5.63,12939134,59568104,28310000,12939134,-5.63,21.72,45.71,45.71,41946783191,47.80,47.80,41946783191 +PLUS 차이나AI테크TOP10,0047N0,17,10235,2,75,0.74,364515,363966,800000,364515,0.74,100.15,45.56,45.56,3699180603,45.18,45.18,3699180603 +한신기계,011700,18,3485,2,555,18.94,14449857,159470,32446151,14449857,18.94,9061.18,44.53,44.53,49686302471,43.94,43.94,49686302471 +태웅,044490,19,18390,2,3910,27.00,7989904,126905,20007381,7989904,27.00,6295.97,39.93,39.93,139435749160,37.90,37.90,139435749160 +한텍,098070,20,38750,2,8250,27.05,4333814,120062,11121141,4333814,27.05,3609.65,38.97,38.97,157957678050,36.65,36.65,157957678050 +에너토크,019990,21,7960,1,1830,29.85,3718837,1524982,9756088,3718837,29.85,243.86,38.12,38.12,26669209935,34.34,34.34,26669209935 +아이언디바이스,464500,22,3715,2,215,6.14,5197610,11860211,13963263,5197610,6.14,43.82,37.22,37.22,18856705325,36.35,36.35,18856705325 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15480,2,2000,14.84,537810,371369,1600000,537810,14.84,144.82,33.61,33.61,8317183875,33.58,33.58,8317183875 +상지건설,042940,24,26900,5,-550,-2.00,2189279,1613631,6828712,2189279,-2.00,135.67,32.06,32.06,62065478325,33.79,33.79,62065478325 +제이투케이바이오,420570,25,12090,2,2040,20.30,1825294,49024,5847483,1825294,20.30,3723.27,31.22,31.22,22065500690,31.21,31.21,22065500690 +ACE 원자력테마딥서치,433500,26,25200,2,1385,5.82,342892,37045,1100000,342892,5.82,925.61,31.17,31.17,8538390617,30.80,30.80,8538390617 +넥스트아이,137940,27,681,2,60,9.66,26520830,9650391,85368992,26520830,9.66,274.82,31.07,31.07,18421523832,31.69,31.69,18421523832 +오늘이엔엠,192410,28,1356,2,201,17.40,4395356,1494059,14235530,4395356,17.40,294.19,30.88,30.88,5922305084,30.68,30.68,5922305084 +코스텍시스,355150,29,8310,2,1240,17.54,2277996,64091,7797350,2277996,17.54,3554.31,29.22,29.22,19016486810,29.35,29.35,19016486810 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18415,5,-425,-2.26,279798,128011,1000000,279798,-2.26,218.57,27.98,27.98,5151692310,27.98,27.98,5151692310 diff --git a/top30/20250523/top30-avtr-20250523-144001.csv b/top30/20250523/top30-avtr-20250523-144001.csv new file mode 100644 index 000000000000..ed2fc402e75b --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10120,2,1820,21.93,15000198,4579109,13202139,15000198,21.93,327.58,113.62,113.62,145389891365,108.82,108.82,145389891365 +케이씨티,089150,2,2990,2,360,13.69,17872648,15894164,17150000,17872648,13.69,112.45,104.21,104.21,54317841418,105.93,105.93,54317841418 +SOL 미국원자력SMR,0051G0,3,10995,2,1230,12.60,1087407,288851,1200000,1087407,12.60,376.46,90.62,90.62,11740846761,88.99,88.99,11740846761 +우리기술,032820,4,2400,2,300,14.29,143785276,7797371,164677432,143785276,14.29,1844.02,87.31,87.31,351658314103,88.98,88.98,351658314103 +메디콕스,054180,5,229,5,-12,-4.98,72080771,61159224,82878283,72080771,-4.98,117.86,86.97,86.97,18712840307,98.60,98.60,18712840307 +인투셀,287840,6,31700,2,14700,86.47,12856835,0,14829094,12856835,86.47,0.00,86.70,86.70,431099313100,91.71,91.71,431099313100 +형지I&C,011080,7,1938,2,296,18.03,25150729,3507376,31541686,25150729,18.03,717.08,79.74,79.74,50916942455,83.30,83.30,50916942455 +로킷헬스케어,376900,8,18720,5,-1120,-5.65,7104308,5352882,9669449,7104308,-5.65,132.72,73.47,73.47,147589324700,81.54,81.54,147589324700 +형지글로벌,308100,9,5230,2,390,8.06,7032926,1028959,10073629,7032926,8.06,683.50,69.82,69.82,40032540870,75.98,75.98,40032540870 +그린생명과학,114450,10,2650,5,-215,-7.50,13456138,7225163,20000000,13456138,-7.50,186.24,67.28,67.28,41194184842,77.72,77.72,41194184842 +피코그램,376180,11,2940,2,245,9.09,12161087,7940304,18491378,12161087,9.09,153.16,65.77,65.77,37166740015,68.37,68.37,37166740015 +평화홀딩스,010770,12,10510,2,1310,14.24,8912986,4943942,14625466,8912986,14.24,180.28,60.94,60.94,89050991600,57.93,57.93,89050991600 +셀리드,299660,13,6190,5,-570,-8.43,10837595,12642255,21102977,10837595,-8.43,85.73,51.36,51.36,71188391105,54.50,54.50,71188391105 +진원생명과학,011000,14,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001 +평화산업,090080,15,1694,2,138,8.87,25959082,7677885,54902259,25959082,8.87,338.10,47.28,47.28,43591205859,46.87,46.87,43591205859 +프롬바이오,377220,16,3100,5,-185,-5.63,13129143,59568104,28310000,13129143,-5.63,22.04,46.38,46.38,42533904421,48.47,48.47,42533904421 +한신기계,011700,17,3555,2,625,21.33,14991206,159470,32446151,14991206,21.33,9400.64,46.20,46.20,51612544343,44.75,44.75,51612544343 +PLUS 차이나AI테크TOP10,0047N0,18,10230,2,70,0.69,364715,363966,800000,364715,0.69,100.21,45.59,45.59,3701226603,45.23,45.23,3701226603 +한텍,098070,19,38500,2,8000,26.23,4731183,120062,11121141,4731183,26.23,3940.62,42.54,42.54,173329363900,40.48,40.48,173329363900 +태웅,044490,20,18300,2,3820,26.38,8114501,126905,20007381,8114501,26.38,6394.15,40.56,40.56,141708697655,38.70,38.70,141708697655 +에너토크,019990,21,7960,1,1830,29.85,3720711,1524982,9756088,3720711,29.85,243.98,38.14,38.14,26684126975,34.36,34.36,26684126975 +아이언디바이스,464500,22,3695,2,195,5.57,5247155,11860211,13963263,5247155,5.57,44.24,37.58,37.58,19039966690,36.90,36.90,19039966690 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15495,2,2015,14.95,541123,371369,1600000,541123,14.95,145.71,33.82,33.82,8368498690,33.75,33.75,8368498690 +오늘이엔엠,192410,24,1382,2,227,19.65,4701997,1494059,14235530,4701997,19.65,314.71,33.03,33.03,6342588150,32.24,32.24,6342588150 +상지건설,042940,25,26675,5,-775,-2.82,2246304,1613631,6828712,2246304,-2.82,139.21,32.89,32.89,63587374525,34.91,34.91,63587374525 +ACE 원자력테마딥서치,433500,26,25220,2,1405,5.90,349817,37045,1100000,349817,5.90,944.30,31.80,31.80,8712954497,31.41,31.41,8712954497 +제이투케이바이오,420570,27,11980,2,1930,19.20,1845229,49024,5847483,1845229,19.20,3763.93,31.56,31.56,22305367560,31.84,31.84,22305367560 +넥스트아이,137940,28,684,2,63,10.14,26755631,9650391,85368992,26755631,10.14,277.25,31.34,31.34,18582176928,31.82,31.82,18582176928 +코스텍시스,355150,29,8370,2,1300,18.39,2283835,64091,7797350,2283835,18.39,3563.43,29.29,29.29,19065251320,29.21,29.21,19065251320 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18435,5,-405,-2.15,282994,128011,1000000,282994,-2.15,221.07,28.30,28.30,5210610570,28.26,28.26,5210610570 diff --git a/top30/20250523/top30-avtr-20250523-145001.csv b/top30/20250523/top30-avtr-20250523-145001.csv new file mode 100644 index 000000000000..6487630cd17f --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,10050,2,1750,21.08,15933546,4579109,13202139,15933546,21.08,347.96,120.69,120.69,154492098675,116.44,116.44,154492098675 +케이씨티,089150,2,3260,2,630,23.95,20448433,15894164,17150000,20448433,23.95,128.65,119.23,119.23,62562195195,111.90,111.90,62562195195 +SOL 미국원자력SMR,0051G0,3,10990,2,1225,12.54,1106187,288851,1200000,1106187,12.54,382.96,92.18,92.18,11947218126,90.59,90.59,11947218126 +우리기술,032820,4,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230 +메디콕스,054180,5,229,5,-12,-4.98,72556022,61159224,82878283,72556022,-4.98,118.63,87.55,87.55,18820903871,99.17,99.17,18820903871 +인투셀,287840,6,31400,2,14400,84.71,12963028,0,14829094,12963028,84.71,0.00,87.42,87.42,434434122625,93.30,93.30,434434122625 +형지I&C,011080,7,1908,2,266,16.20,25805286,3507376,31541686,25805286,16.20,735.74,81.81,81.81,52176543437,86.70,86.70,52176543437 +로킷헬스케어,376900,8,18630,5,-1210,-6.10,7158301,5352882,9669449,7158301,-6.10,133.73,74.03,74.03,148597038820,82.49,82.49,148597038820 +형지글로벌,308100,9,5100,2,260,5.37,7165082,1028959,10073629,7165082,5.37,696.34,71.13,71.13,40717613225,79.25,79.25,40717613225 +그린생명과학,114450,10,2655,5,-210,-7.33,13556543,7225163,20000000,13556543,-7.33,187.63,67.78,67.78,41461377592,78.08,78.08,41461377592 +피코그램,376180,11,2925,2,230,8.53,12223471,7940304,18491378,12223471,8.53,153.94,66.10,66.10,37350572654,69.06,69.06,37350572654 +평화홀딩스,010770,12,10200,2,1000,10.87,9094065,4943942,14625466,9094065,10.87,183.94,62.18,62.18,90922972740,60.95,60.95,90922972740 +셀리드,299660,13,6160,5,-600,-8.88,10896221,12642255,21102977,10896221,-8.88,86.19,51.63,51.63,71548880295,55.04,55.04,71548880295 +진원생명과학,011000,14,3590,2,225,6.69,41179759,16521974,84917083,41179759,6.69,249.24,48.49,48.49,157357901341,51.62,51.62,157357901341 +평화산업,090080,15,1673,2,117,7.52,26300599,7677885,54902259,26300599,7.52,342.55,47.90,47.90,44164801133,48.08,48.08,44164801133 +한신기계,011700,16,3475,2,545,18.60,15423072,159470,32446151,15423072,18.60,9671.46,47.53,47.53,53133338570,47.12,47.12,53133338570 +프롬바이오,377220,17,3095,5,-190,-5.78,13438543,59568104,28310000,13438543,-5.78,22.56,47.47,47.47,43482908581,49.63,49.63,43482908581 +PLUS 차이나AI테크TOP10,0047N0,18,10215,2,55,0.54,364866,363966,800000,364866,0.54,100.25,45.61,45.61,3702769598,45.31,45.31,3702769598 +한텍,098070,19,37950,2,7450,24.43,4897583,120062,11121141,4897583,24.43,4079.21,44.04,44.04,179693943700,42.58,42.58,179693943700 +태웅,044490,20,18290,2,3810,26.31,8209059,126905,20007381,8209059,26.31,6468.66,41.03,41.03,143442007790,39.20,39.20,143442007790 +에너토크,019990,21,7960,1,1830,29.85,3722443,1524982,9756088,3722443,29.85,244.10,38.16,38.16,26697913695,34.38,34.38,26697913695 +아이언디바이스,464500,22,3700,2,200,5.71,5283628,11860211,13963263,5283628,5.71,44.55,37.84,37.84,19174992685,37.11,37.11,19174992685 +오늘이엔엠,192410,23,1331,2,176,15.24,4902652,1494059,14235530,4902652,15.24,328.14,34.44,34.44,6614323303,34.91,34.91,6614323303 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15505,2,2025,15.02,547523,371369,1600000,547523,15.02,147.43,34.22,34.22,8467692605,34.13,34.13,8467692605 +상지건설,042940,25,26600,5,-850,-3.10,2263686,1613631,6828712,2263686,-3.10,140.29,33.15,33.15,64050528100,35.26,35.26,64050528100 +ACE 원자력테마딥서치,433500,26,25220,2,1405,5.90,359355,37045,1100000,359355,5.90,970.05,32.67,32.67,8953590792,32.27,32.27,8953590792 +제이투케이바이오,420570,27,11900,2,1850,18.41,1860633,49024,5847483,1860633,18.41,3795.35,31.82,31.82,22489301770,32.32,32.32,22489301770 +넥스트아이,137940,28,675,2,54,8.70,26899487,9650391,85368992,26899487,8.70,278.74,31.51,31.51,18679220933,32.42,32.42,18679220933 +코스텍시스,355150,29,8510,2,1440,20.37,2302300,64091,7797350,2302300,20.37,3592.24,29.53,29.53,19220974315,28.97,28.97,19220974315 +TIGER 차이나테크TOP10,0047A0,30,10110,2,10,0.10,2076643,1348097,7250000,2076643,0.10,154.04,28.64,28.64,20911019181,28.53,28.53,20911019181 diff --git a/top30/20250523/top30-avtr-20250523-150001.csv b/top30/20250523/top30-avtr-20250523-150001.csv new file mode 100644 index 000000000000..6758813e8545 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035 +케이씨티,089150,2,3135,2,505,19.20,21695639,15894164,17150000,21695639,19.20,136.50,126.51,126.51,66542452551,123.76,123.76,66542452551 +SOL 미국원자력SMR,0051G0,3,10970,2,1205,12.34,1127429,288851,1200000,1127429,12.34,390.32,93.95,93.95,12180313376,92.53,92.53,12180313376 +우리기술,032820,4,2370,2,270,12.86,146555372,7797371,164677432,146555372,12.86,1879.55,89.00,89.00,358264601798,91.80,91.80,358264601798 +인투셀,287840,5,31800,2,14800,87.06,13098000,0,14829094,13098000,87.06,0.00,88.33,88.33,438718154650,93.03,93.03,438718154650 +메디콕스,054180,6,227,5,-14,-5.81,73062117,61159224,82878283,73062117,-5.81,119.46,88.16,88.16,18935794457,100.65,100.65,18935794457 +형지I&C,011080,7,1893,2,251,15.29,26419403,3507376,31541686,26419403,15.29,753.25,83.76,83.76,53348411598,89.35,89.35,53348411598 +로킷헬스케어,376900,8,18280,5,-1560,-7.86,7277621,5352882,9669449,7277621,-7.86,135.96,75.26,75.26,150801142435,85.32,85.32,150801142435 +형지글로벌,308100,9,5060,2,220,4.55,7259422,1028959,10073629,7259422,4.55,705.51,72.06,72.06,41198862225,80.83,80.83,41198862225 +그린생명과학,114450,10,2700,5,-165,-5.76,13692267,7225163,20000000,13692267,-5.76,189.51,68.46,68.46,41827256642,77.46,77.46,41827256642 +피코그램,376180,11,2885,2,190,7.05,12285632,7940304,18491378,12285632,7.05,154.72,66.44,66.44,37530691179,70.35,70.35,37530691179 +평화홀딩스,010770,12,10440,2,1240,13.48,9223299,4943942,14625466,9223299,13.48,186.56,63.06,63.06,92256177210,60.42,60.42,92256177210 +셀리드,299660,13,6190,5,-570,-8.43,10974632,12642255,21102977,10974632,-8.43,86.81,52.01,52.01,72032836255,55.14,55.14,72032836255 +진원생명과학,011000,14,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554 +평화산업,090080,15,1685,2,129,8.29,26463555,7677885,54902259,26463555,8.29,344.67,48.20,48.20,44438554350,48.04,48.04,44438554350 +프롬바이오,377220,16,3085,5,-200,-6.09,13610638,59568104,28310000,13610638,-6.09,22.85,48.08,48.08,44014752407,50.40,50.40,44014752407 +한신기계,011700,17,3465,2,535,18.26,15541955,159470,32446151,15541955,18.26,9746.00,47.90,47.90,53545895277,47.63,47.63,53545895277 +PLUS 차이나AI테크TOP10,0047N0,18,10165,2,5,0.05,380244,363966,800000,380244,0.05,104.47,47.53,47.53,3859117118,47.46,47.46,3859117118 +한텍,098070,19,37875,2,7375,24.18,5109719,120062,11121141,5109719,24.18,4255.90,45.95,45.95,187694220600,44.56,44.56,187694220600 +태웅,044490,20,18110,2,3630,25.07,8399535,126905,20007381,8399535,25.07,6618.76,41.98,41.98,146887258445,40.54,40.54,146887258445 +아이언디바이스,464500,21,3665,2,165,4.71,5348759,11860211,13963263,5348759,4.71,45.10,38.31,38.31,19414031892,37.94,37.94,19414031892 +에너토크,019990,22,7960,1,1830,29.85,3726087,1524982,9756088,3726087,29.85,244.34,38.19,38.19,26726919935,34.42,34.42,26726919935 +오늘이엔엠,192410,23,1326,2,171,14.81,5043213,1494059,14235530,5043213,14.81,337.55,35.43,35.43,6800726350,36.03,36.03,6800726350 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15480,2,2000,14.84,557049,371369,1600000,557049,14.84,150.00,34.82,34.82,8615151557,34.78,34.78,8615151557 +상지건설,042940,25,26950,5,-500,-1.82,2305781,1613631,6828712,2305781,-1.82,142.89,33.77,33.77,65189385400,35.42,35.42,65189385400 +ACE 원자력테마딥서치,433500,26,25200,2,1385,5.82,369173,37045,1100000,369173,5.82,996.55,33.56,33.56,9201057637,33.19,33.19,9201057637 +제이투케이바이오,420570,27,11680,2,1630,16.22,1889392,49024,5847483,1889392,16.22,3854.01,32.31,32.31,22827252925,33.42,33.42,22827252925 +넥스트아이,137940,28,673,2,52,8.37,27106159,9650391,85368992,27106159,8.37,280.88,31.75,31.75,18819286112,32.76,32.76,18819286112 +한진칼우,18064K,29,38600,2,2300,6.34,162266,181047,536766,162266,6.34,89.63,30.23,30.23,6078380525,29.34,29.34,6078380525 +코스텍시스,355150,30,8380,2,1310,18.53,2320248,64091,7797350,2320248,18.53,3620.24,29.76,29.76,19372921535,29.65,29.65,19372921535 diff --git a/top30/20250523/top30-avtr-20250523-151001.csv b/top30/20250523/top30-avtr-20250523-151001.csv new file mode 100644 index 000000000000..71c858fda56a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501 +위더스제약,330350,2,9670,2,1370,16.51,17112480,4579109,13202139,17112480,16.51,373.71,129.62,129.62,166273449025,130.24,130.24,166273449025 +SOL 미국원자력SMR,0051G0,3,10915,2,1150,11.78,1172651,288851,1200000,1172651,11.78,405.97,97.72,97.72,12675576167,96.77,96.77,12675576167 +인투셀,287840,4,32650,2,15650,92.06,13414222,0,14829094,13414222,92.06,0.00,90.46,90.46,448935570100,92.72,92.72,448935570100 +우리기술,032820,5,2360,2,260,12.38,147947221,7797371,164677432,147947221,12.38,1897.40,89.84,89.84,361572684284,93.04,93.04,361572684284 +메디콕스,054180,6,229,5,-12,-4.98,73421467,61159224,82878283,73421467,-4.98,120.05,88.59,88.59,19018114149,100.21,100.21,19018114149 +형지I&C,011080,7,1916,2,274,16.69,27565806,3507376,31541686,27565806,16.69,785.94,87.39,87.39,55589351991,91.98,91.98,55589351991 +로킷헬스케어,376900,8,17860,5,-1980,-9.98,7422952,5352882,9669449,7422952,-9.98,138.67,76.77,76.77,153431987805,88.84,88.84,153431987805 +형지글로벌,308100,9,5090,2,250,5.17,7387734,1028959,10073629,7387734,5.17,717.98,73.34,73.34,41859811365,81.64,81.64,41859811365 +그린생명과학,114450,10,2765,5,-100,-3.49,13923130,7225163,20000000,13923130,-3.49,192.70,69.62,69.62,42465349862,76.79,76.79,42465349862 +피코그램,376180,11,2910,2,215,7.98,12321953,7940304,18491378,12321953,7.98,155.18,66.64,66.64,37636360094,69.94,69.94,37636360094 +평화홀딩스,010770,12,10330,2,1130,12.28,9368099,4943942,14625466,9368099,12.28,189.49,64.05,64.05,93748163560,62.05,62.05,93748163560 +셀리드,299660,13,6290,5,-470,-6.95,11109739,12642255,21102977,11109739,-6.95,87.88,52.65,52.65,72878531150,54.90,54.90,72878531150 +진원생명과학,011000,14,3685,2,320,9.51,41973102,16521974,84917083,41973102,9.51,254.04,49.43,49.43,160257078243,51.21,51.21,160257078243 +프롬바이오,377220,15,3040,5,-245,-7.46,13835589,59568104,28310000,13835589,-7.46,23.23,48.87,48.87,44699981717,51.94,51.94,44699981717 +평화산업,090080,16,1668,2,112,7.20,26677896,7677885,54902259,26677896,7.20,347.46,48.59,48.59,44796331906,48.92,48.92,44796331906 +한신기계,011700,17,3460,2,530,18.09,15712369,159470,32446151,15712369,18.09,9852.87,48.43,48.43,54134213910,48.22,48.22,54134213910 +PLUS 차이나AI테크TOP10,0047N0,18,10140,5,-20,-0.20,381042,363966,800000,381042,-0.20,104.69,47.63,47.63,3867217678,47.67,47.67,3867217678 +한텍,098070,19,36850,2,6350,20.82,5257806,120062,11121141,5257806,20.82,4379.24,47.28,47.28,193193552475,47.14,47.14,193193552475 +태웅,044490,20,17900,2,3420,23.62,8666779,126905,20007381,8666779,23.62,6829.34,43.32,43.32,151645798240,42.34,42.34,151645798240 +아이언디바이스,464500,21,3685,2,185,5.29,5402866,11860211,13963263,5402866,5.29,45.55,38.69,38.69,19613886837,38.12,38.12,19613886837 +에너토크,019990,22,7960,1,1830,29.85,3727647,1524982,9756088,3727647,29.85,244.44,38.21,38.21,26739337535,34.43,34.43,26739337535 +오늘이엔엠,192410,23,1315,2,160,13.85,5183583,1494059,14235530,5183583,13.85,346.95,36.41,36.41,6983936765,37.31,37.31,6983936765 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15397,2,1917,14.22,569940,371369,1600000,569940,14.22,153.47,35.62,35.62,8814089110,35.78,35.78,8814089110 +상지건설,042940,25,26850,5,-600,-2.19,2326158,1613631,6828712,2326158,-2.19,144.16,34.06,34.06,65737196900,35.85,35.85,65737196900 +ACE 원자력테마딥서치,433500,26,25120,2,1305,5.48,374692,37045,1100000,374692,5.48,1011.45,34.06,34.06,9340110052,33.80,33.80,9340110052 +제이투케이바이오,420570,27,11510,2,1460,14.53,1945063,49024,5847483,1945063,14.53,3967.57,33.26,33.26,23485559405,34.89,34.89,23485559405 +넥스트아이,137940,28,675,2,54,8.70,27440758,9650391,85368992,27440758,8.70,284.35,32.14,32.14,19042794068,33.05,33.05,19042794068 +한진칼우,18064K,29,38600,2,2300,6.34,168273,181047,536766,168273,6.34,92.94,31.35,31.35,6309643975,30.45,30.45,6309643975 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18395,5,-445,-2.36,300233,128011,1000000,300233,-2.36,234.54,30.02,30.02,5527731295,30.05,30.05,5527731295 diff --git a/top30/20250523/top30-avtr-20250523-152001.csv b/top30/20250523/top30-avtr-20250523-152001.csv new file mode 100644 index 000000000000..ec362dac30a5 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +위더스제약,330350,2,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +SOL 미국원자력SMR,0051G0,3,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336 +인투셀,287840,4,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,5,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +메디콕스,054180,6,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690 +그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +진원생명과학,011000,14,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +프롬바이오,377220,15,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +한텍,098070,16,36450,2,5950,19.51,5488947,120062,11121141,5488947,19.51,4571.76,49.36,49.36,201592525875,49.73,49.73,201592525875 +평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433 +태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157 +에너토크,019990,22,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095 +오늘이엔엠,192410,23,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323 +상지건설,042940,25,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640 +제이투케이바이오,420570,27,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +한네트,052600,28,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159 +넥스트아이,137940,29,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +한진칼우,18064K,30,38250,2,1950,5.37,174102,181047,536766,174102,5.37,96.16,32.44,32.44,6534757700,31.83,31.83,6534757700 diff --git a/top30/20250523/top30-avtr-20250523-153001.csv b/top30/20250523/top30-avtr-20250523-153001.csv new file mode 100644 index 000000000000..3e7b754a2489 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +위더스제약,330350,2,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +SOL 미국원자력SMR,0051G0,3,10900,2,1135,11.62,1196294,288851,1200000,1196294,11.62,414.16,99.69,99.69,12932686336,98.87,98.87,12932686336 +인투셀,287840,4,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,5,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +메디콕스,054180,6,223,5,-18,-7.47,74003384,61159224,82878283,74003384,-7.47,121.00,89.29,89.29,19149503868,103.61,103.61,19149503868 +형지I&C,011080,7,1909,2,267,16.26,28010920,3507376,31541686,28010920,16.26,798.63,88.81,88.81,56441456375,93.74,93.74,56441456375 +로킷헬스케어,376900,8,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +형지글로벌,308100,9,5030,2,190,3.93,7485928,1028959,10073629,7485928,3.93,727.52,74.31,74.31,42358194690,83.60,83.60,42358194690 +그린생명과학,114450,10,2840,5,-25,-0.87,14124213,7225163,20000000,14124213,-0.87,195.49,70.62,70.62,43028394884,75.75,75.75,43028394884 +피코그램,376180,11,2940,2,245,9.09,12399734,7940304,18491378,12399734,9.09,156.16,67.06,67.06,37864206486,69.65,69.65,37864206486 +평화홀딩스,010770,12,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +셀리드,299660,13,6320,5,-440,-6.51,11240472,12642255,21102977,11240472,-6.51,88.91,53.26,53.26,73699802915,55.26,55.26,73699802915 +진원생명과학,011000,14,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +한텍,098070,15,36150,2,5650,18.52,5527067,120062,11121141,5527067,18.52,4603.51,49.70,49.70,202970563875,50.49,50.49,202970563875 +프롬바이오,377220,16,3060,5,-225,-6.85,14025352,59568104,28310000,14025352,-6.85,23.55,49.54,49.54,45279309812,52.27,52.27,45279309812 +평화산업,090080,17,1670,2,114,7.33,26999913,7677885,54902259,26999913,7.33,351.66,49.18,49.18,45331868240,49.44,49.44,45331868240 +한신기계,011700,18,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,382892,363966,800000,382892,0.00,105.20,47.86,47.86,3885963433,47.81,47.81,3885963433 +태웅,044490,20,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +아이언디바이스,464500,21,3660,2,160,4.57,5472612,11860211,13963263,5472612,4.57,46.14,39.19,39.19,19870162157,38.88,38.88,19870162157 +에너토크,019990,22,7960,1,1830,29.85,3731133,1524982,9756088,3731133,29.85,244.67,38.24,38.24,26767086095,34.47,34.47,26767086095 +오늘이엔엠,192410,23,1297,2,142,12.29,5280016,1494059,14235530,5280016,12.29,353.40,37.09,37.09,7110780503,38.51,38.51,7110780503 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15300,2,1820,13.50,587211,371369,1600000,587211,13.50,158.12,36.70,36.70,9078805323,37.09,37.09,9078805323 +상지건설,042940,25,26650,5,-800,-2.91,2369165,1613631,6828712,2369165,-2.91,146.82,34.69,34.69,66889891900,36.76,36.76,66889891900 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380340,37045,1100000,380340,5.44,1026.70,34.58,34.58,9482029640,34.33,34.33,9482029640 +제이투케이바이오,420570,27,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +한네트,052600,28,4630,2,280,6.44,3853043,1498092,11563700,3853043,6.44,257.20,33.32,33.32,18086318159,33.78,33.78,18086318159 +넥스트아이,137940,29,661,2,40,6.44,28212409,9650391,85368992,28212409,6.44,292.34,33.05,33.05,19552625479,34.65,34.65,19552625479 +한진칼우,18064K,30,38250,2,1950,5.37,174102,181047,536766,174102,5.37,96.16,32.44,32.44,6534757700,31.83,31.83,6534757700 diff --git a/top30/20250523/top30-avtr-20250523-154001.csv b/top30/20250523/top30-avtr-20250523-154001.csv new file mode 100644 index 000000000000..ba609bb440cc --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186 +위더스제약,330350,2,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204585,288851,1200000,1204585,12.75,417.03,100.38,100.38,13023970246,98.58,98.58,13023970246 +인투셀,287840,4,33200,2,16200,95.29,14358264,0,14829094,14358264,95.29,0.00,96.82,96.82,480511034225,97.60,97.60,480511034225 +우리기술,032820,5,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937 +메디콕스,054180,6,216,5,-25,-10.37,74521329,61159224,82878283,74521329,-10.37,121.85,89.92,89.92,19261379988,107.60,107.60,19261379988 +형지I&C,011080,7,1915,2,273,16.63,28145172,3507376,31541686,28145172,16.63,802.46,89.23,89.23,56698548955,93.87,93.87,56698548955 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608162,5352882,9669449,7608162,-10.13,142.13,78.68,78.68,156752099395,90.92,90.92,156752099395 +형지글로벌,308100,9,5040,2,200,4.13,7510725,1028959,10073629,7510725,4.13,729.93,74.56,74.56,42483171570,83.68,83.68,42483171570 +그린생명과학,114450,10,2865,3,0,0.00,14225861,7225163,20000000,14225861,0.00,196.89,71.13,71.13,43319616404,75.60,75.60,43319616404 +피코그램,376180,11,2905,2,210,7.79,12435979,7940304,18491378,12435979,7.79,156.62,67.25,67.25,37969498211,70.68,70.68,37969498211 +평화홀딩스,010770,12,10350,2,1150,12.50,9604294,4943942,14625466,9604294,12.50,194.26,65.67,65.67,96184848815,63.54,63.54,96184848815 +셀리드,299660,13,6430,5,-330,-4.88,11303941,12642255,21102977,11303941,-4.88,89.41,53.57,53.57,74107908585,54.61,54.61,74107908585 +진원생명과학,011000,14,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993 +프롬바이오,377220,15,3055,5,-230,-7.00,14112062,59568104,28310000,14112062,-7.00,23.69,49.85,49.85,45544208862,52.66,52.66,45544208862 +한텍,098070,16,36150,2,5650,18.52,5528855,120062,11121141,5528855,18.52,4605.00,49.71,49.71,203035200075,50.50,50.50,203035200075 +한신기계,011700,17,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040 +평화산업,090080,18,1680,2,124,7.97,27159166,7677885,54902259,27159166,7.97,353.73,49.47,49.47,45599413280,49.44,49.44,45599413280 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383493,363966,800000,383493,0.00,105.37,47.94,47.94,3892069593,47.88,47.88,3892069593 +태웅,044490,20,17750,2,3270,22.58,8930020,126905,20007381,8930020,22.58,7036.78,44.63,44.63,156350686175,44.03,44.03,156350686175 +아이언디바이스,464500,21,3690,2,190,5.43,5532469,11860211,13963263,5532469,5.43,46.65,39.62,39.62,20091034487,38.99,38.99,20091034487 +에너토크,019990,22,7960,1,1830,29.85,3733842,1524982,9756088,3733842,29.85,244.84,38.27,38.27,26788649735,34.50,34.50,26788649735 +오늘이엔엠,192410,23,1300,2,145,12.55,5310668,1494059,14235530,5310668,12.55,355.45,37.31,37.31,7150628103,38.64,38.64,7150628103 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968 +상지건설,042940,25,26650,5,-800,-2.91,2383081,1613631,6828712,2383081,-2.91,147.68,34.90,34.90,67260753300,36.96,36.96,67260753300 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +한네트,052600,27,4645,2,295,6.78,3931434,1498092,11563700,3931434,6.78,262.43,34.00,34.00,18450444354,34.35,34.35,18450444354 +제이투케이바이오,420570,28,11300,2,1250,12.44,1984951,49024,5847483,1984951,12.44,4048.94,33.95,33.95,23943059280,36.24,36.24,23943059280 +넥스트아이,137940,29,661,2,40,6.44,28362998,9650391,85368992,28362998,6.44,293.91,33.22,33.22,19652164808,34.83,34.83,19652164808 +한진칼우,18064K,30,37600,2,1300,3.58,175655,181047,536766,175655,3.58,97.02,32.72,32.72,6593150500,32.67,32.67,6593150500 diff --git a/top30/20250523/top30-avtr-20250523-155001.csv b/top30/20250523/top30-avtr-20250523-155001.csv new file mode 100644 index 000000000000..c2f4340c1d49 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121 +위더스제약,330350,2,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,4,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825 +우리기술,032820,5,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817 +메디콕스,054180,6,216,5,-25,-10.37,74521637,61159224,82878283,74521637,-10.37,121.85,89.92,89.92,19261446516,107.60,107.60,19261446516 +형지I&C,011080,7,1915,2,273,16.63,28169538,3507376,31541686,28169538,16.63,803.15,89.31,89.31,56745209845,93.95,93.95,56745209845 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7608496,5352882,9669449,7608496,-10.13,142.14,78.69,78.69,156758054615,90.92,90.92,156758054615 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14228651,7225163,20000000,14228651,0.00,196.93,71.14,71.14,43327609754,75.62,75.62,43327609754 +피코그램,376180,11,2905,2,210,7.79,12436019,7940304,18491378,12436019,7.79,156.62,67.25,67.25,37969614411,70.68,70.68,37969614411 +평화홀딩스,010770,12,10350,2,1150,12.50,9608898,4943942,14625466,9608898,12.50,194.36,65.70,65.70,96232500215,63.57,63.57,96232500215 +셀리드,299660,13,6430,5,-330,-4.88,11305287,12642255,21102977,11305287,-4.88,89.42,53.57,53.57,74116563365,54.62,54.62,74116563365 +진원생명과학,011000,14,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903 +프롬바이오,377220,15,3055,5,-230,-7.00,14132781,59568104,28310000,14132781,-7.00,23.73,49.92,49.92,45607505407,52.73,52.73,45607505407 +한텍,098070,16,36150,2,5650,18.52,5529380,120062,11121141,5529380,18.52,4605.44,49.72,49.72,203054178825,50.51,50.51,203054178825 +한신기계,011700,17,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540 +평화산업,090080,18,1680,2,124,7.97,27160805,7677885,54902259,27160805,7.97,353.75,49.47,49.47,45602166800,49.44,49.44,45602166800 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383494,363966,800000,383494,0.00,105.37,47.94,47.94,3892079753,47.88,47.88,3892079753 +태웅,044490,20,17750,2,3270,22.58,8931586,126905,20007381,8931586,22.58,7038.01,44.64,44.64,156378482675,44.03,44.03,156378482675 +아이언디바이스,464500,21,3690,2,190,5.43,5534088,11860211,13963263,5534088,5.43,46.66,39.63,39.63,20097008597,39.00,39.00,20097008597 +에너토크,019990,22,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +오늘이엔엠,192410,23,1300,2,145,12.55,5312153,1494059,14235530,5312153,12.55,355.55,37.32,37.32,7152558603,38.65,38.65,7152558603 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591194,371369,1600000,591194,13.61,159.19,36.95,36.95,9139804968,37.30,37.30,9139804968 +상지건설,042940,25,26650,5,-800,-2.91,2384956,1613631,6828712,2384956,-2.91,147.80,34.93,34.93,67310722050,36.99,36.99,67310722050 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +한네트,052600,27,4645,2,295,6.78,3935324,1498092,11563700,3935324,6.78,262.69,34.03,34.03,18468513404,34.38,34.38,18468513404 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985229,49024,5847483,1985229,12.44,4049.50,33.95,33.95,23946200680,36.24,36.24,23946200680 +넥스트아이,137940,29,661,2,40,6.44,28363579,9650391,85368992,28363579,6.44,293.91,33.22,33.22,19652548849,34.83,34.83,19652548849 +한진칼우,18064K,30,37600,2,1300,3.58,175655,181047,536766,175655,3.58,97.02,32.72,32.72,6593150500,32.67,32.67,6593150500 diff --git a/top30/20250523/top30-avtr-20250523-160001.csv b/top30/20250523/top30-avtr-20250523-160001.csv new file mode 100644 index 000000000000..c949243e6a0a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +위더스제약,330350,2,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,4,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,5,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +메디콕스,054180,6,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +진원생명과학,011000,14,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +프롬바이오,377220,15,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +한신기계,011700,17,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +평화산업,090080,18,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757 +에너토크,019990,22,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +오늘이엔엠,192410,23,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,25,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +넥스트아이,137940,29,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +한진칼우,18064K,30,37600,2,1300,3.58,175656,181047,536766,175656,3.58,97.02,32.72,32.72,6593188100,32.67,32.67,6593188100 diff --git a/top30/20250523/top30-avtr-20250523-161001.csv b/top30/20250523/top30-avtr-20250523-161001.csv new file mode 100644 index 000000000000..c949243e6a0a --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 +위더스제약,330350,2,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,4,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,5,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +메디콕스,054180,6,216,5,-25,-10.37,74530298,61159224,82878283,74530298,-10.37,121.86,89.93,89.93,19263317292,107.61,107.61,19263317292 +형지I&C,011080,7,1915,2,273,16.63,28172008,3507376,31541686,28172008,16.63,803.22,89.32,89.32,56749939895,93.95,93.95,56749939895 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +형지글로벌,308100,9,5040,2,200,4.13,7512575,1028959,10073629,7512575,4.13,730.11,74.58,74.58,42492495570,83.69,83.69,42492495570 +그린생명과학,114450,10,2865,3,0,0.00,14229351,7225163,20000000,14229351,0.00,196.94,71.15,71.15,43329615254,75.62,75.62,43329615254 +피코그램,376180,11,2905,2,210,7.79,12438694,7940304,18491378,12438694,7.79,156.65,67.27,67.27,37977385286,70.70,70.70,37977385286 +평화홀딩스,010770,12,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +셀리드,299660,13,6430,5,-330,-4.88,11306800,12642255,21102977,11306800,-4.88,89.44,53.58,53.58,74126291955,54.63,54.63,74126291955 +진원생명과학,011000,14,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +프롬바이오,377220,15,3055,5,-230,-7.00,14134515,59568104,28310000,14134515,-7.00,23.73,49.93,49.93,45612802777,52.74,52.74,45612802777 +한텍,098070,16,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +한신기계,011700,17,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +평화산업,090080,18,1680,2,124,7.97,27164284,7677885,54902259,27164284,7.97,353.80,49.48,49.48,45608011520,49.45,49.45,45608011520 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +아이언디바이스,464500,21,3690,2,190,5.43,5534252,11860211,13963263,5534252,5.43,46.66,39.63,39.63,20097613757,39.01,39.01,20097613757 +에너토크,019990,22,7960,1,1830,29.85,3733893,1524982,9756088,3733893,29.85,244.85,38.27,38.27,26789055695,34.50,34.50,26789055695 +오늘이엔엠,192410,23,1300,2,145,12.55,5315005,1494059,14235530,5315005,12.55,355.74,37.34,37.34,7156266203,38.67,38.67,7156266203 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,25,26650,5,-800,-2.91,2384985,1613631,6828712,2384985,-2.91,147.80,34.93,34.93,67311494900,36.99,36.99,67311494900 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380377,37045,1100000,380377,5.44,1026.80,34.58,34.58,9482958710,34.33,34.33,9482958710 +한네트,052600,27,4645,2,295,6.78,3962413,1498092,11563700,3962413,6.78,264.50,34.27,34.27,18594341809,34.62,34.62,18594341809 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +넥스트아이,137940,29,661,2,40,6.44,28363777,9650391,85368992,28363777,6.44,293.91,33.22,33.22,19652679727,34.83,34.83,19652679727 +한진칼우,18064K,30,37600,2,1300,3.58,175656,181047,536766,175656,3.58,97.02,32.72,32.72,6593188100,32.67,32.67,6593188100 diff --git a/top30/20250523/top30-avtr-20250523-162001.csv b/top30/20250523/top30-avtr-20250523-162001.csv new file mode 100644 index 000000000000..1bb3a09f2002 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321 +위더스제약,330350,2,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204588,288851,1200000,1204588,12.75,417.03,100.38,100.38,13024003276,98.58,98.58,13024003276 +인투셀,287840,4,33200,2,16200,95.29,14383879,0,14829094,14383879,95.29,0.00,97.00,97.00,481355701525,97.77,97.77,481355701525 +우리기술,032820,5,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622 +메디콕스,054180,6,216,5,-25,-10.37,74560566,61159224,82878283,74560566,-10.37,121.91,89.96,89.96,19269885448,107.64,107.64,19269885448 +형지I&C,011080,7,1915,2,273,16.63,28178350,3507376,31541686,28178350,16.63,803.40,89.34,89.34,56761869197,93.97,93.97,56761869197 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7617605,5352882,9669449,7617605,-10.13,142.31,78.78,78.78,156921829845,91.02,91.02,156921829845 +형지글로벌,308100,9,5040,2,200,4.13,7514109,1028959,10073629,7514109,4.13,730.26,74.59,74.59,42500226930,83.71,83.71,42500226930 +그린생명과학,114450,10,2865,3,0,0.00,14252826,7225163,20000000,14252826,0.00,197.27,71.26,71.26,43397223254,75.74,75.74,43397223254 +피코그램,376180,11,2905,2,210,7.79,12439079,7940304,18491378,12439079,7.79,156.66,67.27,67.27,37978497936,70.70,70.70,37978497936 +평화홀딩스,010770,12,10350,2,1150,12.50,9624455,4943942,14625466,9624455,12.50,194.67,65.81,65.81,96393515165,63.68,63.68,96393515165 +셀리드,299660,13,6430,5,-330,-4.88,11310155,12642255,21102977,11310155,-4.88,89.46,53.60,53.60,74147864605,54.64,54.64,74147864605 +진원생명과학,011000,14,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573 +프롬바이오,377220,15,3055,5,-230,-7.00,14147357,59568104,28310000,14147357,-7.00,23.75,49.97,49.97,45651714037,52.78,52.78,45651714037 +한텍,098070,16,36150,2,5650,18.52,5536504,120062,11121141,5536504,18.52,4611.37,49.78,49.78,203308227725,50.57,50.57,203308227725 +한신기계,011700,17,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115 +평화산업,090080,18,1680,2,124,7.97,27175902,7677885,54902259,27175902,7.97,353.95,49.50,49.50,45627552996,49.47,49.47,45627552996 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8944208,126905,20007381,8944208,22.58,7047.96,44.70,44.70,156601445575,44.10,44.10,156601445575 +아이언디바이스,464500,21,3690,2,190,5.43,5537163,11860211,13963263,5537163,5.43,46.69,39.66,39.66,20108413567,39.03,39.03,20108413567 +에너토크,019990,22,7960,1,1830,29.85,3733895,1524982,9756088,3733895,29.85,244.85,38.27,38.27,26789071615,34.50,34.50,26789071615 +오늘이엔엠,192410,23,1300,2,145,12.55,5315643,1494059,14235530,5315643,12.55,355.79,37.34,37.34,7157081567,38.67,38.67,7157081567 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591195,371369,1600000,591195,13.61,159.19,36.95,36.95,9139820283,37.30,37.30,9139820283 +상지건설,042940,25,26650,5,-800,-2.91,2385849,1613631,6828712,2385849,-2.91,147.86,34.94,34.94,67334822900,37.00,37.00,67334822900 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380387,37045,1100000,380387,5.44,1026.82,34.58,34.58,9483209810,34.33,34.33,9483209810 +한네트,052600,27,4645,2,295,6.78,3973785,1498092,11563700,3973785,6.78,265.26,34.36,34.36,18647164749,34.72,34.72,18647164749 +제이투케이바이오,420570,28,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590 +넥스트아이,137940,29,661,2,40,6.44,28376860,9650391,85368992,28376860,6.44,294.05,33.24,33.24,19661419171,34.84,34.84,19661419171 +한진칼우,18064K,30,37600,2,1300,3.58,176029,181047,536766,176029,3.58,97.23,32.79,32.79,6607212900,32.74,32.74,6607212900 diff --git a/top30/20250523/top30-avtr-20250523-163001.csv b/top30/20250523/top30-avtr-20250523-163001.csv new file mode 100644 index 000000000000..d9892f061218 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826 +위더스제약,330350,2,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204589,288851,1200000,1204589,12.75,417.03,100.38,100.38,13024014541,98.58,98.58,13024014541 +인투셀,287840,4,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025 +우리기술,032820,5,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002 +메디콕스,054180,6,216,5,-25,-10.37,74579722,61159224,82878283,74579722,-10.37,121.94,89.99,89.99,19274023144,107.67,107.67,19274023144 +형지I&C,011080,7,1915,2,273,16.63,28185738,3507376,31541686,28185738,16.63,803.61,89.36,89.36,56775891621,94.00,94.00,56775891621 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7629679,5352882,9669449,7629679,-10.13,142.53,78.91,78.91,157139041105,91.14,91.14,157139041105 +형지글로벌,308100,9,5040,2,200,4.13,7515156,1028959,10073629,7515156,4.13,730.36,74.60,74.60,42505524750,83.72,83.72,42505524750 +그린생명과학,114450,10,2865,3,0,0.00,14304663,7225163,20000000,14304663,0.00,197.98,71.52,71.52,43552215884,76.01,76.01,43552215884 +피코그램,376180,11,2905,2,210,7.79,12442169,7940304,18491378,12442169,7.79,156.70,67.29,67.29,37987474386,70.72,70.72,37987474386 +평화홀딩스,010770,12,10350,2,1150,12.50,9634040,4943942,14625466,9634040,12.50,194.87,65.87,65.87,96493774265,63.75,63.75,96493774265 +셀리드,299660,13,6430,5,-330,-4.88,11317774,12642255,21102977,11317774,-4.88,89.52,53.63,53.63,74197388105,54.68,54.68,74197388105 +진원생명과학,011000,14,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573 +프롬바이오,377220,15,3055,5,-230,-7.00,14154514,59568104,28310000,14154514,-7.00,23.76,50.00,50.00,45673328177,52.81,52.81,45673328177 +한텍,098070,16,36150,2,5650,18.52,5542279,120062,11121141,5542279,18.52,4616.18,49.84,49.84,203513240225,50.62,50.62,203513240225 +한신기계,011700,17,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165 +평화산업,090080,18,1680,2,124,7.97,27187256,7677885,54902259,27187256,7.97,354.10,49.52,49.52,45646752610,49.49,49.49,45646752610 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8952657,126905,20007381,8952657,22.58,7054.61,44.75,44.75,156748965115,44.14,44.14,156748965115 +아이언디바이스,464500,21,3690,2,190,5.43,5540976,11860211,13963263,5540976,5.43,46.72,39.68,39.68,20122540732,39.05,39.05,20122540732 +에너토크,019990,22,7960,1,1830,29.85,3733927,1524982,9756088,3733927,29.85,244.85,38.27,38.27,26789326335,34.50,34.50,26789326335 +오늘이엔엠,192410,23,1300,2,145,12.55,5315989,1494059,14235530,5315989,12.55,355.81,37.34,37.34,7157524793,38.68,38.68,7157524793 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718 +상지건설,042940,25,26650,5,-800,-2.91,2386497,1613631,6828712,2386497,-2.91,147.90,34.95,34.95,67352092100,37.01,37.01,67352092100 +ACE 원자력테마딥서치,433500,26,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +한네트,052600,27,4645,2,295,6.78,3989525,1498092,11563700,3989525,6.78,266.31,34.50,34.50,18720277049,34.85,34.85,18720277049 +제이투케이바이오,420570,28,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590 +넥스트아이,137940,29,661,2,40,6.44,28396415,9650391,85368992,28396415,6.44,294.25,33.26,33.26,19674579686,34.87,34.87,19674579686 +한진칼우,18064K,30,37600,2,1300,3.58,176293,181047,536766,176293,3.58,97.37,32.84,32.84,6617073300,32.79,32.79,6617073300 diff --git a/top30/20250523/top30-avtr-20250523-164001.csv b/top30/20250523/top30-avtr-20250523-164001.csv new file mode 100644 index 000000000000..7029184b10c9 --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136 +위더스제약,330350,2,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204619,288851,1200000,1204619,12.75,417.04,100.38,100.38,13024368541,98.58,98.58,13024368541 +인투셀,287840,4,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725 +우리기술,032820,5,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162 +메디콕스,054180,6,216,5,-25,-10.37,74600221,61159224,82878283,74600221,-10.37,121.98,90.01,90.01,19278450928,107.69,107.69,19278450928 +형지I&C,011080,7,1915,2,273,16.63,28190845,3507376,31541686,28190845,16.63,803.76,89.38,89.38,56785594921,94.01,94.01,56785594921 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7636038,5352882,9669449,7636038,-10.13,142.65,78.97,78.97,157253312335,91.21,91.21,157253312335 +형지글로벌,308100,9,5040,2,200,4.13,7517636,1028959,10073629,7517636,4.13,730.61,74.63,74.63,42517999150,83.74,83.74,42517999150 +그린생명과학,114450,10,2865,3,0,0.00,14422479,7225163,20000000,14422479,0.00,199.61,72.11,72.11,43922158124,76.65,76.65,43922158124 +피코그램,376180,11,2905,2,210,7.79,12443884,7940304,18491378,12443884,7.79,156.72,67.30,67.30,37992447886,70.73,70.73,37992447886 +평화홀딩스,010770,12,10350,2,1150,12.50,9642672,4943942,14625466,9642672,12.50,195.04,65.93,65.93,96583547065,63.80,63.80,96583547065 +셀리드,299660,13,6430,5,-330,-4.88,11330072,12642255,21102977,11330072,-4.88,89.62,53.69,53.69,74278308945,54.74,54.74,74278308945 +진원생명과학,011000,14,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833 +프롬바이오,377220,15,3055,5,-230,-7.00,14161556,59568104,28310000,14161556,-7.00,23.77,50.02,50.02,45694595017,52.83,52.83,45694595017 +한텍,098070,16,36150,2,5650,18.52,5552024,120062,11121141,5552024,18.52,4624.30,49.92,49.92,203857725975,50.71,50.71,203857725975 +한신기계,011700,17,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015 +평화산업,090080,18,1680,2,124,7.97,27200999,7677885,54902259,27200999,7.97,354.28,49.54,49.54,45669992023,49.51,49.51,45669992023 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8961077,126905,20007381,8961077,22.58,7061.25,44.79,44.79,156895304715,44.18,44.18,156895304715 +아이언디바이스,464500,21,3690,2,190,5.43,5546812,11860211,13963263,5546812,5.43,46.77,39.72,39.72,20144133932,39.10,39.10,20144133932 +에너토크,019990,22,7960,1,1830,29.85,3733948,1524982,9756088,3733948,29.85,244.85,38.27,38.27,26789493495,34.50,34.50,26789493495 +오늘이엔엠,192410,23,1300,2,145,12.55,5316858,1494059,14235530,5316858,12.55,355.87,37.35,37.35,7158653624,38.68,38.68,7158653624 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591244,371369,1600000,591244,13.61,159.21,36.95,36.95,9140570718,37.30,37.30,9140570718 +상지건설,042940,25,26650,5,-800,-2.91,2387350,1613631,6828712,2387350,-2.91,147.95,34.96,34.96,67374909850,37.02,37.02,67374909850 +한네트,052600,26,4645,2,295,6.78,4001076,1498092,11563700,4001076,6.78,267.08,34.60,34.60,18773758179,34.95,34.95,18773758179 +ACE 원자력테마딥서치,433500,27,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +제이투케이바이오,420570,28,11300,2,1250,12.44,1988124,49024,5847483,1988124,12.44,4055.41,34.00,34.00,23979041490,36.29,36.29,23979041490 +넥스트아이,137940,29,661,2,40,6.44,28456216,9650391,85368992,28456216,6.44,294.87,33.33,33.33,19715244366,34.94,34.94,19715244366 +한진칼우,18064K,30,37600,2,1300,3.58,176951,181047,536766,176951,3.58,97.74,32.97,32.97,6641386400,32.91,32.91,6641386400 diff --git a/top30/20250523/top30-avtr-20250523-165001.csv b/top30/20250523/top30-avtr-20250523-165001.csv new file mode 100644 index 000000000000..c5f234b918fc --- /dev/null +++ b/top30/20250523/top30-avtr-20250523-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411 +위더스제약,330350,2,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185 +SOL 미국원자력SMR,0051G0,3,11010,2,1245,12.75,1204620,288851,1200000,1204620,12.75,417.04,100.38,100.38,13024380336,98.58,98.58,13024380336 +인투셀,287840,4,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725 +우리기술,032820,5,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337 +메디콕스,054180,6,216,5,-25,-10.37,74617357,61159224,82878283,74617357,-10.37,122.01,90.03,90.03,19282169440,107.71,107.71,19282169440 +형지I&C,011080,7,1915,2,273,16.63,28211937,3507376,31541686,28211937,16.63,804.36,89.44,89.44,56825311157,94.08,94.08,56825311157 +로킷헬스케어,376900,8,17830,5,-2010,-10.13,7641349,5352882,9669449,7641349,-10.13,142.75,79.03,79.03,157348113685,91.27,91.27,157348113685 +형지글로벌,308100,9,5040,2,200,4.13,7521214,1028959,10073629,7521214,4.13,730.95,74.66,74.66,42535835480,83.78,83.78,42535835480 +그린생명과학,114450,10,2865,3,0,0.00,14557919,7225163,20000000,14557919,0.00,201.49,72.79,72.79,44348794124,77.40,77.40,44348794124 +피코그램,376180,11,2905,2,210,7.79,12445956,7940304,18491378,12445956,7.79,156.74,67.31,67.31,37998467046,70.74,70.74,37998467046 +평화홀딩스,010770,12,10350,2,1150,12.50,9648746,4943942,14625466,9648746,12.50,195.16,65.97,65.97,96646716665,63.85,63.85,96646716665 +셀리드,299660,13,6430,5,-330,-4.88,11346596,12642255,21102977,11346596,-4.88,89.75,53.77,53.77,74387036865,54.82,54.82,74387036865 +진원생명과학,011000,14,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933 +프롬바이오,377220,15,3055,5,-230,-7.00,14168315,59568104,28310000,14168315,-7.00,23.79,50.05,50.05,45715040992,52.86,52.86,45715040992 +한텍,098070,16,36150,2,5650,18.52,5557574,120062,11121141,5557574,18.52,4628.92,49.97,49.97,204054195975,50.76,50.76,204054195975 +한신기계,011700,17,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715 +평화산업,090080,18,1680,2,124,7.97,27210900,7677885,54902259,27210900,7.97,354.41,49.56,49.56,45686675208,49.53,49.53,45686675208 +PLUS 차이나AI테크TOP10,0047N0,19,10160,3,0,0.00,383495,363966,800000,383495,0.00,105.37,47.94,47.94,3892089913,47.88,47.88,3892089913 +태웅,044490,20,17750,2,3270,22.58,8973295,126905,20007381,8973295,22.58,7070.88,44.85,44.85,157106676115,44.24,44.24,157106676115 +아이언디바이스,464500,21,3690,2,190,5.43,5552466,11860211,13963263,5552466,5.43,46.82,39.76,39.76,20165053732,39.14,39.14,20165053732 +에너토크,019990,22,7960,1,1830,29.85,3734222,1524982,9756088,3734222,29.85,244.87,38.28,38.28,26791674535,34.50,34.50,26791674535 +오늘이엔엠,192410,23,1300,2,145,12.55,5319958,1494059,14235530,5319958,12.55,356.07,37.37,37.37,7162680524,38.70,38.70,7162680524 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15315,2,1835,13.61,591339,371369,1600000,591339,13.61,159.23,36.96,36.96,9142025643,37.31,37.31,9142025643 +상지건설,042940,25,26650,5,-800,-2.91,2388647,1613631,6828712,2388647,-2.91,148.03,34.98,34.98,67409604600,37.04,37.04,67409604600 +한네트,052600,26,4645,2,295,6.78,4018564,1498092,11563700,4018564,6.78,268.25,34.75,34.75,18853678339,35.10,35.10,18853678339 +ACE 원자력테마딥서치,433500,27,25110,2,1295,5.44,380437,37045,1100000,380437,5.44,1026.96,34.59,34.59,9484465310,34.34,34.34,9484465310 +제이투케이바이오,420570,28,11300,2,1250,12.44,1988329,49024,5847483,1988329,12.44,4055.83,34.00,34.00,23981339540,36.29,36.29,23981339540 +넥스트아이,137940,29,661,2,40,6.44,28495441,9650391,85368992,28495441,6.44,295.28,33.38,33.38,19741407441,34.98,34.98,19741407441 +한진칼우,18064K,30,37600,2,1300,3.58,177645,181047,536766,177645,3.58,98.12,33.10,33.10,6666890900,33.03,33.03,6666890900 diff --git a/top30/20250523/top30-tv-20250523-090001.csv b/top30/20250523/top30-tv-20250523-090001.csv new file mode 100644 index 000000000000..40f6037984ae --- /dev/null +++ b/top30/20250523/top30-tv-20250523-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,199000,2,2100,1.07,55848,1988587,728002365,55848,1.07,2.81,0.01,0.01,11163027800,0.01,0.01,11163027800 +KB금융,105560,2,96700,3,0,0.00,16127,768775,393528423,16127,0.00,2.10,0.00,0.00,1561082000,0.00,0.00,1561082000 +상지건설,042940,3,29050,2,1600,5.83,32631,1613631,6828712,32631,5.83,2.02,0.48,0.48,946291550,0.48,0.48,946291550 +엔켐,348370,4,65900,2,1800,2.81,4290,439823,21194303,4290,2.81,0.98,0.02,0.02,283081100,0.02,0.02,283081100 +온코닉테라퓨틱스,476060,5,20700,5,-900,-4.17,8989,140764,11002310,8989,-4.17,6.39,0.08,0.08,184260150,0.08,0.08,184260150 +KODEX 인버스,114800,6,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500 +TIGER 미국배당다우존스,458730,7,11450,5,-5,-0.04,10701,1081050,173300000,10701,-0.04,0.99,0.01,0.01,122528975,0.01,0.01,122528975 +가온전선,000500,8,81700,2,400,0.49,1275,318244,16543115,1275,0.49,0.40,0.01,0.01,103925600,0.01,0.01,103925600 +쎄크,081180,9,14150,2,60,0.43,4611,868875,8825535,4611,0.43,0.53,0.05,0.05,65144480,0.05,0.05,65144480 +프롬바이오,377220,10,3285,3,0,0.00,19818,59568104,28310000,19818,0.00,0.03,0.07,0.07,65102130,0.07,0.07,65102130 +로보티즈,108490,11,52600,3,0,0.00,1153,1182866,13212660,1153,0.00,0.10,0.01,0.01,60647800,0.01,0.01,60647800 +SDN,099220,12,1377,5,-23,-1.64,41181,3558486,63779190,41181,-1.64,1.16,0.06,0.06,56478355,0.06,0.06,56478355 +온코크로스,382150,13,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500 +한국정보인증,053300,14,5560,3,0,0.00,9664,15131356,42441361,9664,0.00,0.06,0.02,0.02,53731840,0.02,0.02,53731840 +비트맥스,377030,15,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000 +씨씨에스,066790,16,1749,3,0,0.00,26318,10515242,65152039,26318,0.00,0.25,0.04,0.04,46030182,0.04,0.04,46030182 +엑세스바이오,950130,17,6430,3,0,0.00,7084,10926328,37727832,7084,0.00,0.06,0.02,0.02,45550120,0.02,0.02,45550120 +폴라리스AI,039980,18,2795,2,45,1.64,14657,854784,72696064,14657,1.64,1.71,0.02,0.02,40819755,0.02,0.02,40819755 +셀리드,299660,19,6760,3,0,0.00,5905,12642255,21102977,5905,0.00,0.05,0.03,0.03,39917800,0.03,0.03,39917800 +원익홀딩스,030530,20,5470,3,0,0.00,7182,10582705,77237981,7182,0.00,0.07,0.01,0.01,39285540,0.01,0.01,39285540 +동진쎄미켐,005290,21,27900,2,250,0.90,1238,332749,51414494,1238,0.90,0.37,0.00,0.00,34529650,0.00,0.00,34529650 +KODEX 레버리지,122630,22,16080,3,0,0.00,1999,12808964,135550000,1999,0.00,0.02,0.00,0.00,32143920,0.00,0.00,32143920 +코스맥스,192820,23,206000,3,0,0.00,138,87052,11349509,138,0.00,0.16,0.00,0.00,28428000,0.00,0.00,28428000 +코나아이,052400,24,40000,3,0,0.00,667,288710,14563291,667,0.00,0.23,0.00,0.00,26680000,0.00,0.00,26680000 +LS마린솔루션,060370,25,20300,3,0,0.00,1227,183656,32668854,1227,0.00,0.67,0.00,0.00,24908100,0.00,0.00,24908100 +HD현대에너지솔루션,322000,26,43750,3,0,0.00,563,366100,11200000,563,0.00,0.15,0.01,0.01,24631250,0.01,0.01,24631250 +KODEX 미국배당커버드콜액티브,441640,27,11200,3,0,0.00,2187,444493,34800000,2187,0.00,0.49,0.01,0.01,24491510,0.01,0.01,24491510 +휴마시스,205470,28,1899,3,0,0.00,12344,97669384,129375009,12344,0.00,0.01,0.01,0.01,23441256,0.01,0.01,23441256 +유진로봇,056080,29,11140,3,0,0.00,2033,2470534,37512152,2033,0.00,0.08,0.01,0.01,22647620,0.01,0.01,22647620 +나우로보틱스,459510,30,28800,3,0,0.00,731,9842274,12547732,731,0.00,0.01,0.01,0.01,21052800,0.01,0.01,21052800 diff --git a/top30/20250523/top30-tv-20250523-091002.csv b/top30/20250523/top30-tv-20250523-091002.csv new file mode 100644 index 000000000000..82f5da2c52f8 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33200,2,16200,95.29,4070736,0,14829094,4070736,95.29,0.00,27.45,27.45,144091993925,29.27,29.27,144091993925 +두산에너빌리티,034020,2,40150,2,1900,4.97,2398255,10239052,640561146,2398255,4.97,23.42,0.37,0.37,95407420675,0.37,0.37,95407420675 +한화솔루션,009830,3,30050,5,-3250,-9.76,1599972,10049870,171892536,1599972,-9.76,15.92,0.93,0.93,49269742450,0.95,0.95,49269742450 +SK하이닉스,000660,4,200500,2,3600,1.83,226007,1988587,728002365,226007,1.83,11.37,0.03,0.03,45207879750,0.03,0.03,45207879750 +삼성전자,005930,5,54900,2,200,0.37,693505,15254278,5919637922,693505,0.37,4.55,0.01,0.01,38149157150,0.01,0.01,38149157150 +KODEX 200선물인버스2X,252670,6,2072,5,-18,-0.86,16176710,113814792,646500000,16176710,-0.86,14.21,2.50,2.50,33534572972,2.50,2.50,33534572972 +진원생명과학,011000,7,3485,2,120,3.57,8448361,16521974,84917083,8448361,3.57,51.13,9.95,9.95,30482714126,10.30,10.30,30482714126 +위더스제약,330350,8,10050,2,1750,21.08,3013658,4579109,13202139,3013658,21.08,65.81,22.83,22.83,28745041120,21.66,21.66,28745041120 +아이씨티케이,456010,9,19590,2,1040,5.61,1396028,1602626,13420676,1396028,5.61,87.11,10.40,10.40,27680006375,10.53,10.53,27680006375 +우리기술,032820,10,2390,2,290,13.81,11514739,7797371,164677432,11514739,13.81,147.67,6.99,6.99,26333866651,6.69,6.69,26333866651 +상지건설,042940,11,29200,2,1750,6.38,778104,1613631,6828712,778104,6.38,48.22,11.39,11.39,23174371400,11.62,11.62,23174371400 +KODEX 레버리지,122630,12,16180,2,100,0.62,1372518,12808964,135550000,1372518,0.62,10.72,1.01,1.01,22221099267,1.01,1.01,22221099267 +시프트업,462870,13,50400,5,-8100,-13.85,382792,1142594,58484720,382792,-13.85,33.50,0.65,0.65,20089251700,0.68,0.68,20089251700 +HD현대마린솔루션,443060,14,148800,5,-12000,-7.46,131251,65566,44829210,131251,-7.46,200.18,0.29,0.29,19646860450,0.29,0.29,19646860450 +오리엔트정공,065500,15,8020,2,610,8.23,2350572,1712543,31742912,2350572,8.23,137.26,7.41,7.41,19081634550,7.50,7.50,19081634550 +KODEX 코스닥150레버리지,233740,16,6645,5,-55,-0.82,2827705,22445758,275800000,2827705,-0.82,12.60,1.03,1.03,18921387126,1.03,1.03,18921387126 +아모레퍼시픽,090430,17,131400,2,6400,5.12,142570,165922,58492759,142570,5.12,85.93,0.24,0.24,18618359950,0.24,0.24,18618359950 +현대건설,000720,18,51200,2,2650,5.46,355797,751796,111355765,355797,5.46,47.33,0.32,0.32,18139441825,0.32,0.32,18139441825 +한화오션,042660,19,76200,5,-1100,-1.42,222134,1162756,306413394,222134,-1.42,19.10,0.07,0.07,17026332550,0.07,0.07,17026332550 +달바글로벌,483650,20,114000,2,3900,3.54,149738,7190988,12069665,149738,3.54,2.08,1.24,1.24,16952600900,1.23,1.23,16952600900 +셀리드,299660,21,6120,5,-640,-9.47,2548058,12642255,21102977,2548058,-9.47,20.16,12.07,12.07,16499510905,12.78,12.78,16499510905 +나우로보틱스,459510,22,29550,2,750,2.60,516192,9842274,12547732,516192,2.60,5.24,4.11,4.11,15418533475,4.16,4.16,15418533475 +삼성물산,028260,23,143400,2,4900,3.54,107177,1874116,169976544,107177,3.54,5.72,0.06,0.06,15173451200,0.06,0.06,15173451200 +한화에어로스페이스,012450,24,821000,5,-12000,-1.44,17793,152390,47296201,17793,-1.44,11.68,0.04,0.04,14657559500,0.04,0.04,14657559500 +비에이치아이,083650,25,39350,2,3250,9.00,366509,835091,30944375,366509,9.00,43.89,1.18,1.18,14057710875,1.15,1.15,14057710875 +형지I&C,011080,26,2035,2,393,23.93,6476966,3507376,31541686,6476966,23.93,184.67,20.53,20.53,13408919866,20.89,20.89,13408919866 +형지글로벌,308100,27,5780,2,940,19.42,2173936,1028959,10073629,2173936,19.42,211.28,21.58,21.58,12768225545,21.93,21.93,12768225545 +로킷헬스케어,376900,28,20400,2,560,2.82,569078,5352882,9669449,569078,2.82,10.63,5.89,5.89,11697463310,5.93,5.93,11697463310 +프롬바이오,377220,29,3510,2,225,6.85,3251205,59568104,28310000,3251205,6.85,5.46,11.48,11.48,11185266328,11.26,11.26,11185266328 +그린생명과학,114450,30,3140,2,275,9.60,3415521,7225163,20000000,3415521,9.60,47.27,17.08,17.08,11072333302,17.63,17.63,11072333302 diff --git a/top30/20250523/top30-tv-20250523-092001.csv b/top30/20250523/top30-tv-20250523-092001.csv new file mode 100644 index 000000000000..0386422e5eb1 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33550,2,16550,97.35,5181789,0,14829094,5181789,97.35,0.00,34.94,34.94,181859735400,36.55,36.55,181859735400 +두산에너빌리티,034020,2,39750,2,1500,3.92,3262703,10239052,640561146,3262703,3.92,31.87,0.51,0.51,129910197900,0.51,0.51,129910197900 +우리기술,032820,3,2375,2,275,13.10,33694313,7797371,164677432,33694313,13.10,432.12,20.46,20.46,80512339520,20.59,20.59,80512339520 +한화솔루션,009830,4,29950,5,-3350,-10.06,2594173,10049870,171892536,2594173,-10.06,25.81,1.51,1.51,79071365575,1.54,1.54,79071365575 +삼성전자,005930,5,55000,2,300,0.55,1097158,15254278,5919637922,1097158,0.55,7.19,0.02,0.02,60322517350,0.02,0.02,60322517350 +SK하이닉스,000660,6,200500,2,3600,1.83,276577,1988587,728002365,276577,1.83,13.91,0.04,0.04,55323897750,0.04,0.04,55323897750 +진원생명과학,011000,7,3920,2,555,16.49,13589901,16521974,84917083,13589901,16.49,82.25,16.00,16.00,49650988709,14.92,14.92,49650988709 +KODEX 200선물인버스2X,252670,8,2080,5,-10,-0.48,20962408,113814792,646500000,20962408,-0.48,18.42,3.24,3.24,43465606977,3.23,3.23,43465606977 +달바글로벌,483650,9,118300,2,8200,7.45,360468,7190988,12069665,360468,7.45,5.01,2.99,2.99,41424567250,2.90,2.90,41424567250 +위더스제약,330350,10,9710,2,1410,16.99,4190271,4579109,13202139,4190271,16.99,91.51,31.74,31.74,40222134460,31.38,31.38,40222134460 +아이씨티케이,456010,11,19640,2,1090,5.88,1693118,1602626,13420676,1693118,5.88,105.65,12.62,12.62,33494786375,12.71,12.71,33494786375 +HD현대마린솔루션,443060,12,150000,5,-10800,-6.72,221282,65566,44829210,221282,-6.72,337.50,0.49,0.49,33087044500,0.49,0.49,33087044500 +KODEX 레버리지,122630,13,16165,2,85,0.53,2024728,12808964,135550000,2024728,0.53,15.81,1.49,1.49,32770896328,1.50,1.50,32770896328 +상지건설,042940,14,28150,2,700,2.55,1041758,1613631,6828712,1041758,2.55,64.56,15.26,15.26,30654462975,15.95,15.95,30654462975 +시프트업,462870,15,51200,5,-7300,-12.48,592170,1142594,58484720,592170,-12.48,51.83,1.01,1.01,30619430250,1.02,1.02,30619430250 +KODEX 코스닥150레버리지,233740,16,6615,5,-85,-1.27,4546447,22445758,275800000,4546447,-1.27,20.26,1.65,1.65,30302085129,1.66,1.66,30302085129 +현대건설,000720,17,51400,2,2850,5.87,530226,751796,111355765,530226,5.87,70.53,0.48,0.48,27131990825,0.47,0.47,27131990825 +비에이치아이,083650,18,38200,2,2100,5.82,698626,835091,30944375,698626,5.82,83.66,2.26,2.26,27010891450,2.29,2.29,27010891450 +한화오션,042660,19,76400,5,-900,-1.16,347073,1162756,306413394,347073,-1.16,29.85,0.11,0.11,26593498150,0.11,0.11,26593498150 +아모레퍼시픽,090430,20,132200,2,7200,5.76,201332,165922,58492759,201332,5.76,121.34,0.34,0.34,26370562700,0.34,0.34,26370562700 +오리엔트정공,065500,21,7930,2,520,7.02,3161841,1712543,31742912,3161841,7.02,184.63,9.96,9.96,25504734065,10.13,10.13,25504734065 +삼성물산,028260,22,142200,2,3700,2.67,176527,1874116,169976544,176527,2.67,9.42,0.10,0.10,25057375600,0.10,0.10,25057375600 +셀리드,299660,23,6570,5,-190,-2.81,3523510,12642255,21102977,3523510,-2.81,27.87,16.70,16.70,22764715770,16.42,16.42,22764715770 +한화에어로스페이스,012450,24,821000,5,-12000,-1.44,26921,152390,47296201,26921,-1.44,17.67,0.06,0.06,22152416500,0.06,0.06,22152416500 +나우로보틱스,459510,25,28950,2,150,0.52,692089,9842274,12547732,692089,0.52,7.03,5.52,5.52,20551880700,5.66,5.66,20551880700 +형지I&C,011080,26,2065,2,423,25.76,9562751,3507376,31541686,9562751,25.76,272.65,30.32,30.32,19656562487,30.18,30.18,19656562487 +형지글로벌,308100,27,5740,2,900,18.60,3075615,1028959,10073629,3075615,18.60,298.91,30.53,30.53,17894762785,30.95,30.95,17894762785 +프롬바이오,377220,28,3160,5,-125,-3.81,5018870,59568104,28310000,5018870,-3.81,8.43,17.73,17.73,17031081185,19.04,19.04,17031081185 +신풍제약,019170,29,11740,2,1270,12.13,1418901,2432169,52984990,1418901,12.13,58.34,2.68,2.68,16586381545,2.67,2.67,16586381545 +그린생명과학,114450,30,3195,2,330,11.52,5017695,7225163,20000000,5017695,11.52,69.45,25.09,25.09,16170916011,25.31,25.31,16170916011 diff --git a/top30/20250523/top30-tv-20250523-093001.csv b/top30/20250523/top30-tv-20250523-093001.csv new file mode 100644 index 000000000000..c4c3d2200e0a --- /dev/null +++ b/top30/20250523/top30-tv-20250523-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,34350,2,17350,102.06,5873416,0,14829094,5873416,102.06,0.00,39.61,39.61,205359321850,40.32,40.32,205359321850 +두산에너빌리티,034020,2,39300,2,1050,2.75,3951959,10239052,640561146,3951959,2.75,38.60,0.62,0.62,157157055650,0.62,0.62,157157055650 +우리기술,032820,3,2390,2,290,13.81,43399656,7797371,164677432,43399656,13.81,556.59,26.35,26.35,103965584317,26.42,26.42,103965584317 +한화솔루션,009830,4,30350,5,-2950,-8.86,3018749,10049870,171892536,3018749,-8.86,30.04,1.76,1.76,91901091900,1.76,1.76,91901091900 +진원생명과학,011000,5,4040,2,675,20.06,21052485,16521974,84917083,21052485,20.06,127.42,24.79,24.79,79775138162,23.25,23.25,79775138162 +삼성전자,005930,6,55000,2,300,0.55,1390444,15254278,5919637922,1390444,0.55,9.12,0.02,0.02,76455077550,0.02,0.02,76455077550 +달바글로벌,483650,7,116500,2,6400,5.81,529518,7190988,12069665,529518,5.81,7.36,4.39,4.39,61140489950,4.35,4.35,61140489950 +SK하이닉스,000660,8,200000,2,3100,1.57,294215,1988587,728002365,294215,1.57,14.80,0.04,0.04,58856303000,0.04,0.04,58856303000 +KODEX 200선물인버스2X,252670,9,2070,5,-20,-0.96,24862047,113814792,646500000,24862047,-0.96,21.84,3.85,3.85,51544472068,3.85,3.85,51544472068 +위더스제약,330350,10,9660,2,1360,16.39,4664056,4579109,13202139,4664056,16.39,101.86,35.33,35.33,44813124500,35.14,35.14,44813124500 +KODEX 레버리지,122630,11,16200,2,120,0.75,2607008,12808964,135550000,2607008,0.75,20.35,1.92,1.92,42196526738,1.92,1.92,42196526738 +HD현대마린솔루션,443060,12,153500,5,-7300,-4.54,273043,65566,44829210,273043,-4.54,416.44,0.61,0.61,40939939200,0.59,0.59,40939939200 +셀리드,299660,13,6740,5,-20,-0.30,6048790,12642255,21102977,6048790,-0.30,47.85,28.66,28.66,40223782785,28.28,28.28,40223782785 +KODEX 코스닥150레버리지,233740,14,6640,5,-60,-0.90,5533866,22445758,275800000,5533866,-0.90,24.65,2.01,2.01,36840383473,2.01,2.01,36840383473 +상지건설,042940,15,27650,2,200,0.73,1250434,1613631,6828712,1250434,0.73,77.49,18.31,18.31,36424719975,19.29,19.29,36424719975 +아이씨티케이,456010,16,19410,2,860,4.64,1806739,1602626,13420676,1806739,4.64,112.74,13.46,13.46,35706323935,13.71,13.71,35706323935 +현대건설,000720,17,51600,2,3050,6.28,695666,751796,111355765,695666,6.28,92.53,0.62,0.62,35654550975,0.62,0.62,35654550975 +시프트업,462870,18,50500,5,-8000,-13.68,674295,1142594,58484720,674295,-13.68,59.01,1.15,1.15,34788201550,1.18,1.18,34788201550 +아모레퍼시픽,090430,19,132500,2,7500,6.00,251089,165922,58492759,251089,6.00,151.33,0.43,0.43,32938805550,0.43,0.43,32938805550 +로킷헬스케어,376900,20,21000,2,1160,5.85,1570309,5352882,9669449,1570309,5.85,29.34,16.24,16.24,32403006180,15.96,15.96,32403006180 +비에이치아이,083650,21,37650,2,1550,4.29,832575,835091,30944375,832575,4.29,99.70,2.69,2.69,32107558275,2.76,2.76,32107558275 +한화오션,042660,22,76400,5,-900,-1.16,400043,1162756,306413394,400043,-1.16,34.40,0.13,0.13,30642528400,0.13,0.13,30642528400 +삼성물산,028260,23,141600,2,3100,2.24,209941,1874116,169976544,209941,2.24,11.20,0.12,0.12,29802551500,0.12,0.12,29802551500 +한화에어로스페이스,012450,24,817000,5,-16000,-1.92,35415,152390,47296201,35415,-1.92,23.24,0.07,0.07,29106757500,0.08,0.08,29106757500 +오리엔트정공,065500,25,7690,2,280,3.78,3495269,1712543,31742912,3495269,3.78,204.10,11.01,11.01,28094745790,11.51,11.51,28094745790 +나우로보틱스,459510,26,28850,2,50,0.17,813402,9842274,12547732,813402,0.17,8.26,6.48,6.48,24043059200,6.64,6.64,24043059200 +형지I&C,011080,27,1986,2,344,20.95,11138417,3507376,31541686,11138417,20.95,317.57,35.31,35.31,22815253003,36.42,36.42,22815253003 +신풍제약,019170,28,11770,2,1300,12.42,1783394,2432169,52984990,1783394,12.42,73.33,3.37,3.37,20893258145,3.35,3.35,20893258145 +KODEX 코스닥150선물인버스,251340,29,4030,2,20,0.50,5036724,30234076,64400000,5036724,0.50,16.66,7.82,7.82,20269272721,7.81,7.81,20269272721 +휴마시스,205470,30,1844,5,-55,-2.90,11231036,97669384,129375009,11231036,-2.90,11.50,8.68,8.68,20220450024,8.48,8.48,20220450024 diff --git a/top30/20250523/top30-tv-20250523-094002.csv b/top30/20250523/top30-tv-20250523-094002.csv new file mode 100644 index 000000000000..d03a2591b6f2 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33850,2,16850,99.12,6330378,0,14829094,6330378,99.12,0.00,42.69,42.69,220984815800,44.02,44.02,220984815800 +두산에너빌리티,034020,2,39650,2,1400,3.66,4408709,10239052,640561146,4408709,3.66,43.06,0.69,0.69,175216477125,0.69,0.69,175216477125 +우리기술,032820,3,2425,2,325,15.48,48708717,7797371,164677432,48708717,15.48,624.68,29.58,29.58,116692148890,29.22,29.22,116692148890 +한화솔루션,009830,4,30450,5,-2850,-8.56,3343209,10049870,171892536,3343209,-8.56,33.27,1.94,1.94,101767269475,1.94,1.94,101767269475 +삼성전자,005930,5,54950,2,250,0.46,1730143,15254278,5919637922,1730143,0.46,11.34,0.03,0.03,95141472500,0.03,0.03,95141472500 +진원생명과학,011000,6,3985,2,620,18.42,24021406,16521974,84917083,24021406,18.42,145.39,28.29,28.29,91548648688,27.05,27.05,91548648688 +로킷헬스케어,376900,7,21900,2,2060,10.38,3591939,5352882,9669449,3591939,10.38,67.10,37.15,37.15,76287424130,36.03,36.03,76287424130 +SK하이닉스,000660,8,201000,2,4100,2.08,349396,1988587,728002365,349396,2.08,17.57,0.05,0.05,69919299750,0.05,0.05,69919299750 +달바글로벌,483650,9,116000,2,5900,5.36,579879,7190988,12069665,579879,5.36,8.06,4.80,4.80,66982788900,4.78,4.78,66982788900 +KODEX 200선물인버스2X,252670,10,2070,5,-20,-0.96,28192748,113814792,646500000,28192748,-0.96,24.77,4.36,4.36,58438793322,4.37,4.37,58438793322 +KODEX 레버리지,122630,11,16180,2,100,0.62,3300664,12808964,135550000,3300664,0.62,25.77,2.44,2.44,53443364868,2.44,2.44,53443364868 +위더스제약,330350,12,9200,2,900,10.84,5027648,4579109,13202139,5027648,10.84,109.80,38.08,38.08,48242804460,39.72,39.72,48242804460 +HD현대마린솔루션,443060,13,152800,5,-8000,-4.98,312085,65566,44829210,312085,-4.98,475.99,0.70,0.70,46908071600,0.68,0.68,46908071600 +현대건설,000720,14,51900,2,3350,6.90,895806,751796,111355765,895806,6.90,119.16,0.80,0.80,46039814325,0.80,0.80,46039814325 +셀리드,299660,15,6640,5,-120,-1.78,6875745,12642255,21102977,6875745,-1.78,54.39,32.58,32.58,45691746950,32.61,32.61,45691746950 +KODEX 코스닥150레버리지,233740,16,6645,5,-55,-0.82,6343095,22445758,275800000,6343095,-0.82,28.26,2.30,2.30,42219113914,2.30,2.30,42219113914 +한화오션,042660,17,75800,5,-1500,-1.94,511821,1162756,306413394,511821,-1.94,44.02,0.17,0.17,39141215650,0.17,0.17,39141215650 +상지건설,042940,18,27550,2,100,0.36,1332055,1613631,6828712,1332055,0.36,82.55,19.51,19.51,38680602175,20.56,20.56,38680602175 +아이씨티케이,456010,19,19190,2,640,3.45,1958763,1602626,13420676,1958763,3.45,122.22,14.60,14.60,38627092480,15.00,15.00,38627092480 +아모레퍼시픽,090430,20,131900,2,6900,5.52,292945,165922,58492759,292945,5.52,176.56,0.50,0.50,38487575550,0.50,0.50,38487575550 +시프트업,462870,21,50600,5,-7900,-13.50,738912,1142594,58484720,738912,-13.50,64.67,1.26,1.26,38057021450,1.29,1.29,38057021450 +한화에어로스페이스,012450,22,816000,5,-17000,-2.04,46264,152390,47296201,46264,-2.04,30.36,0.10,0.10,37958598000,0.10,0.10,37958598000 +비에이치아이,083650,23,37950,2,1850,5.12,918045,835091,30944375,918045,5.12,109.93,2.97,2.97,35334660475,3.01,3.01,35334660475 +삼성물산,028260,24,142900,2,4400,3.18,246960,1874116,169976544,246960,3.18,13.18,0.15,0.15,35072654300,0.14,0.14,35072654300 +오리엔트정공,065500,25,7680,2,270,3.64,3621262,1712543,31742912,3621262,3.64,211.46,11.41,11.41,29067035355,11.92,11.92,29067035355 +로보티즈,108490,26,54300,2,1700,3.23,524539,1182866,13212660,524539,3.23,44.34,3.97,3.97,28073631250,3.91,3.91,28073631250 +현대로템,064350,27,121900,2,1100,0.91,214569,948524,109142293,214569,0.91,22.62,0.20,0.20,25814738400,0.19,0.19,25814738400 +나우로보틱스,459510,28,28900,2,100,0.35,873936,9842274,12547732,873936,0.35,8.88,6.96,6.96,25787151975,7.11,7.11,25787151975 +현대차,005380,29,180700,5,-1700,-0.93,135489,982354,204757766,135489,-0.93,13.79,0.07,0.07,24558397450,0.07,0.07,24558397450 +형지I&C,011080,30,1972,2,330,20.10,12005106,3507376,31541686,12005106,20.10,342.28,38.06,38.06,24538274627,39.45,39.45,24538274627 diff --git a/top30/20250523/top30-tv-20250523-095002.csv b/top30/20250523/top30-tv-20250523-095002.csv new file mode 100644 index 000000000000..90a00441d67c --- /dev/null +++ b/top30/20250523/top30-tv-20250523-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32950,2,15950,93.82,6879666,0,14829094,6879666,93.82,0.00,46.39,46.39,239326016375,48.98,48.98,239326016375 +두산에너빌리티,034020,2,39650,2,1400,3.66,4666231,10239052,640561146,4666231,3.66,45.57,0.73,0.73,185440115650,0.73,0.73,185440115650 +우리기술,032820,3,2445,2,345,16.43,55305457,7797371,164677432,55305457,16.43,709.28,33.58,33.58,132743561211,32.97,32.97,132743561211 +한화솔루션,009830,4,30400,5,-2900,-8.71,3599614,10049870,171892536,3599614,-8.71,35.82,2.09,2.09,109528949175,2.10,2.10,109528949175 +삼성전자,005930,5,54850,2,150,0.27,1867996,15254278,5919637922,1867996,0.27,12.25,0.03,0.03,102710263700,0.03,0.03,102710263700 +진원생명과학,011000,6,3935,2,570,16.94,25647160,16521974,84917083,25647160,16.94,155.23,30.20,30.20,98052016210,29.34,29.34,98052016210 +로킷헬스케어,376900,7,20675,2,835,4.21,4563376,5352882,9669449,4563376,4.21,85.25,47.19,47.19,96918032255,48.48,48.48,96918032255 +SK하이닉스,000660,8,200500,2,3600,1.83,373740,1988587,728002365,373740,1.83,18.79,0.05,0.05,74804192750,0.05,0.05,74804192750 +달바글로벌,483650,9,115800,2,5700,5.18,627816,7190988,12069665,627816,5.18,8.73,5.20,5.20,72542213100,5.19,5.19,72542213100 +KODEX 200선물인버스2X,252670,10,2070,5,-20,-0.96,30294393,113814792,646500000,30294393,-0.96,26.62,4.69,4.69,62789644367,4.69,4.69,62789644367 +KODEX 레버리지,122630,11,16220,2,140,0.87,3503309,12808964,135550000,3503309,0.87,27.35,2.58,2.58,56726606267,2.58,2.58,56726606267 +현대건설,000720,12,52300,2,3750,7.72,1011386,751796,111355765,1011386,7.72,134.53,0.91,0.91,52058645675,0.89,0.89,52058645675 +HD현대마린솔루션,443060,13,153900,5,-6900,-4.29,343056,65566,44829210,343056,-4.29,523.22,0.77,0.77,51661514200,0.75,0.75,51661514200 +위더스제약,330350,14,9180,2,880,10.60,5331528,4579109,13202139,5331528,10.60,116.43,40.38,40.38,51028335010,42.10,42.10,51028335010 +KODEX 코스닥150레버리지,233740,15,6685,5,-15,-0.22,7587745,22445758,275800000,7587745,-0.22,33.80,2.75,2.75,50522789711,2.74,2.74,50522789711 +셀리드,299660,16,6580,5,-180,-2.66,7329276,12642255,21102977,7329276,-2.66,57.97,34.73,34.73,48702072355,35.07,35.07,48702072355 +아모레퍼시픽,090430,17,132500,2,7500,6.00,333199,165922,58492759,333199,6.00,200.82,0.57,0.57,43822585350,0.57,0.57,43822585350 +한화오션,042660,18,76200,5,-1100,-1.42,559019,1162756,306413394,559019,-1.42,48.08,0.18,0.18,42728882800,0.18,0.18,42728882800 +한화에어로스페이스,012450,19,819000,5,-14000,-1.68,49838,152390,47296201,49838,-1.68,32.70,0.11,0.11,40879166500,0.11,0.11,40879166500 +시프트업,462870,20,50500,5,-8000,-13.68,789941,1142594,58484720,789941,-13.68,69.14,1.35,1.35,40633210700,1.38,1.38,40633210700 +삼성물산,028260,21,143100,2,4600,3.32,283438,1874116,169976544,283438,3.32,15.12,0.17,0.17,40292433800,0.17,0.17,40292433800 +상지건설,042940,22,27500,2,50,0.18,1383547,1613631,6828712,1383547,0.18,85.74,20.26,20.26,40093955700,21.35,21.35,40093955700 +아이씨티케이,456010,23,19270,2,720,3.88,2020913,1602626,13420676,2020913,3.88,126.10,15.06,15.06,39826309570,15.40,15.40,39826309570 +비에이치아이,083650,24,37900,2,1800,4.99,961870,835091,30944375,961870,4.99,115.18,3.11,3.11,36998324925,3.15,3.15,36998324925 +나우로보틱스,459510,25,29350,2,550,1.91,1155736,9842274,12547732,1155736,1.91,11.74,9.21,9.21,34160911150,9.28,9.28,34160911150 +현대로템,064350,26,122500,2,1700,1.41,270364,948524,109142293,270364,1.41,28.50,0.25,0.25,32648811750,0.24,0.24,32648811750 +현대차,005380,27,180200,5,-2200,-1.21,178786,982354,204757766,178786,-1.21,18.20,0.09,0.09,32364136200,0.09,0.09,32364136200 +로보티즈,108490,28,53400,2,800,1.52,572750,1182866,13212660,572750,1.52,48.42,4.33,4.33,30668652500,4.35,4.35,30668652500 +오리엔트정공,065500,29,7710,2,300,4.05,3761069,1712543,31742912,3761069,4.05,219.62,11.85,11.85,30140386235,12.32,12.32,30140386235 +HD현대에너지솔루션,322000,30,47350,2,3600,8.23,620887,366100,11200000,620887,8.23,169.59,5.54,5.54,28123210025,5.30,5.30,28123210025 diff --git a/top30/20250523/top30-tv-20250523-100001.csv b/top30/20250523/top30-tv-20250523-100001.csv new file mode 100644 index 000000000000..7af024bf6cd4 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33200,2,16200,95.29,7225011,0,14829094,7225011,95.29,0.00,48.72,48.72,250854570825,50.95,50.95,250854570825 +두산에너빌리티,034020,2,39700,2,1450,3.79,4973958,10239052,640561146,4973958,3.79,48.58,0.78,0.78,197684723250,0.78,0.78,197684723250 +우리기술,032820,3,2420,2,320,15.24,58351132,7797371,164677432,58351132,15.24,748.34,35.43,35.43,140143771331,35.17,35.17,140143771331 +한화솔루션,009830,4,29900,5,-3400,-10.21,3887492,10049870,171892536,3887492,-10.21,38.68,2.26,2.26,118190573950,2.30,2.30,118190573950 +삼성전자,005930,5,54700,3,0,0.00,2098767,15254278,5919637922,2098767,0.00,13.76,0.04,0.04,115354255200,0.04,0.04,115354255200 +로킷헬스케어,376900,6,20800,2,960,4.84,4908291,5352882,9669449,4908291,4.84,91.69,50.76,50.76,104058224480,51.74,51.74,104058224480 +진원생명과학,011000,7,3910,2,545,16.20,27074605,16521974,84917083,27074605,16.20,163.87,31.88,31.88,103585981620,31.20,31.20,103585981620 +SK하이닉스,000660,8,199700,2,2800,1.42,430995,1988587,728002365,430995,1.42,21.67,0.06,0.06,86260650000,0.06,0.06,86260650000 +현대건설,000720,9,53200,2,4650,9.58,1483023,751796,111355765,1483023,9.58,197.26,1.33,1.33,77276224425,1.30,1.30,77276224425 +달바글로벌,483650,10,116100,2,6000,5.45,660017,7190988,12069665,660017,5.45,9.18,5.47,5.47,76286451350,5.44,5.44,76286451350 +KODEX 200선물인버스2X,252670,11,2065,5,-25,-1.20,32941873,113814792,646500000,32941873,-1.20,28.94,5.10,5.10,68269860777,5.11,5.11,68269860777 +KODEX 레버리지,122630,12,16210,2,130,0.81,3713050,12808964,135550000,3713050,0.81,28.99,2.74,2.74,60126726756,2.74,2.74,60126726756 +KODEX 코스닥150레버리지,233740,13,6650,5,-50,-0.75,8267287,22445758,275800000,8267287,-0.75,36.83,3.00,3.00,55039044613,3.00,3.00,55039044613 +HD현대마린솔루션,443060,14,154000,5,-6800,-4.23,364949,65566,44829210,364949,-4.23,556.61,0.81,0.81,55034047450,0.80,0.80,55034047450 +위더스제약,330350,15,9460,2,1160,13.98,5639018,4579109,13202139,5639018,13.98,123.15,42.71,42.71,53896877675,43.15,43.15,53896877675 +셀리드,299660,16,6540,5,-220,-3.25,7572691,12642255,21102977,7572691,-3.25,59.90,35.88,35.88,50295488465,36.44,36.44,50295488465 +아모레퍼시픽,090430,17,132500,2,7500,6.00,364475,165922,58492759,364475,6.00,219.67,0.62,0.62,47979817300,0.62,0.62,47979817300 +한화오션,042660,18,76200,5,-1100,-1.42,595989,1162756,306413394,595989,-1.42,51.26,0.19,0.19,45542911750,0.20,0.20,45542911750 +삼성물산,028260,19,143300,2,4800,3.47,303437,1874116,169976544,303437,3.47,16.19,0.18,0.18,43153925200,0.18,0.18,43153925200 +한화에어로스페이스,012450,20,821000,5,-12000,-1.44,52553,152390,47296201,52553,-1.44,34.49,0.11,0.11,43103387500,0.11,0.11,43103387500 +시프트업,462870,21,50700,5,-7800,-13.33,832645,1142594,58484720,832645,-13.33,72.87,1.42,1.42,42785560400,1.44,1.44,42785560400 +상지건설,042940,22,27450,3,0,0.00,1429098,1613631,6828712,1429098,0.00,88.56,20.93,20.93,41348946950,22.06,22.06,41348946950 +아이씨티케이,456010,23,19120,2,570,3.07,2077433,1602626,13420676,2077433,3.07,129.63,15.48,15.48,40910670515,15.94,15.94,40910670515 +비에이치아이,083650,24,38150,2,2050,5.68,1008111,835091,30944375,1008111,5.68,120.72,3.26,3.26,38766411725,3.28,3.28,38766411725 +현대차,005380,25,180100,5,-2300,-1.26,201784,982354,204757766,201784,-1.26,20.54,0.10,0.10,36507571150,0.10,0.10,36507571150 +현대로템,064350,26,123400,2,2600,2.15,301335,948524,109142293,301335,2.15,31.77,0.28,0.28,36459336850,0.27,0.27,36459336850 +나우로보틱스,459510,27,29400,2,600,2.08,1218252,9842274,12547732,1218252,2.08,12.38,9.71,9.71,35987528275,9.76,9.76,35987528275 +HD현대에너지솔루션,322000,28,46150,2,2400,5.49,716108,366100,11200000,716108,5.49,195.60,6.39,6.39,32562431075,6.30,6.30,32562431075 +로보티즈,108490,29,53800,2,1200,2.28,602841,1182866,13212660,602841,2.28,50.96,4.56,4.56,32284143650,4.54,4.54,32284143650 +오리엔트정공,065500,30,7700,2,290,3.91,3936549,1712543,31742912,3936549,3.91,229.87,12.40,12.40,31504998655,12.89,12.89,31504998655 diff --git a/top30/20250523/top30-tv-20250523-101001.csv b/top30/20250523/top30-tv-20250523-101001.csv new file mode 100644 index 000000000000..233d79a4efe8 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,33350,2,16350,96.18,7419947,0,14829094,7419947,96.18,0.00,50.04,50.04,257342864400,52.04,52.04,257342864400 +두산에너빌리티,034020,2,39550,2,1300,3.40,5203046,10239052,640561146,5203046,3.40,50.82,0.81,0.81,206764155400,0.82,0.82,206764155400 +우리기술,032820,3,2410,2,310,14.76,61095730,7797371,164677432,61095730,14.76,783.54,37.10,37.10,146750173438,36.98,36.98,146750173438 +삼성전자,005930,4,54750,2,50,0.09,2328548,15254278,5919637922,2328548,0.09,15.26,0.04,0.04,127925260700,0.04,0.04,127925260700 +한화솔루션,009830,5,29850,5,-3450,-10.36,4116497,10049870,171892536,4116497,-10.36,40.96,2.39,2.39,125050673800,2.44,2.44,125050673800 +진원생명과학,011000,6,3835,2,470,13.97,28141464,16521974,84917083,28141464,13.97,170.33,33.14,33.14,107726524709,33.08,33.08,107726524709 +로킷헬스케어,376900,7,20850,2,1010,5.09,5061224,5352882,9669449,5061224,5.09,94.55,52.34,52.34,107246706105,53.20,53.20,107246706105 +SK하이닉스,000660,8,199800,2,2900,1.47,466592,1988587,728002365,466592,1.47,23.46,0.06,0.06,93366643050,0.06,0.06,93366643050 +현대건설,000720,9,53700,2,5150,10.61,1659731,751796,111355765,1659731,10.61,220.77,1.49,1.49,86724883075,1.45,1.45,86724883075 +달바글로벌,483650,10,116200,2,6100,5.54,701227,7190988,12069665,701227,5.54,9.75,5.81,5.81,81090589750,5.78,5.78,81090589750 +KODEX 200선물인버스2X,252670,11,2075,5,-15,-0.72,36487338,113814792,646500000,36487338,-0.72,32.06,5.64,5.64,75625773822,5.64,5.64,75625773822 +KODEX 레버리지,122630,12,16180,2,100,0.62,4032019,12808964,135550000,4032019,0.62,31.48,2.97,2.97,65288055928,2.98,2.98,65288055928 +HD현대마린솔루션,443060,13,153800,5,-7000,-4.35,380505,65566,44829210,380505,-4.35,580.34,0.85,0.85,57415378350,0.83,0.83,57415378350 +KODEX 코스닥150레버리지,233740,14,6660,5,-40,-0.60,8616897,22445758,275800000,8616897,-0.60,38.39,3.12,3.12,57360495948,3.12,3.12,57360495948 +위더스제약,330350,15,9190,2,890,10.72,5832383,4579109,13202139,5832383,10.72,127.37,44.18,44.18,55685552965,45.90,45.90,55685552965 +셀리드,299660,16,6400,5,-360,-5.33,7969633,12642255,21102977,7969633,-5.33,63.04,37.77,37.77,52849368130,39.13,39.13,52849368130 +아모레퍼시픽,090430,17,132700,2,7700,6.16,382577,165922,58492759,382577,6.16,230.58,0.65,0.65,50374961700,0.65,0.65,50374961700 +한화오션,042660,18,76200,5,-1100,-1.42,625994,1162756,306413394,625994,-1.42,53.84,0.20,0.20,47828394800,0.20,0.20,47828394800 +삼성물산,028260,19,142600,2,4100,2.96,323688,1874116,169976544,323688,2.96,17.27,0.19,0.19,46048708700,0.19,0.19,46048708700 +한화에어로스페이스,012450,20,819000,5,-14000,-1.68,55419,152390,47296201,55419,-1.68,36.37,0.12,0.12,45448933500,0.12,0.12,45448933500 +시프트업,462870,21,50400,5,-8100,-13.85,854651,1142594,58484720,854651,-13.85,74.80,1.46,1.46,43899491400,1.49,1.49,43899491400 +현대차,005380,22,179900,5,-2500,-1.37,240534,982354,204757766,240534,-1.37,24.49,0.12,0.12,43483580650,0.12,0.12,43483580650 +상지건설,042940,23,27500,2,50,0.18,1479616,1613631,6828712,1479616,0.18,91.69,21.67,21.67,42741821450,22.76,22.76,42741821450 +아이씨티케이,456010,24,19080,2,530,2.86,2130029,1602626,13420676,2130029,2.86,132.91,15.87,15.87,41918087950,16.37,16.37,41918087950 +비에이치아이,083650,25,38100,2,2000,5.54,1036257,835091,30944375,1036257,5.54,124.09,3.35,3.35,39838124550,3.38,3.38,39838124550 +현대로템,064350,26,122900,2,2100,1.74,326798,948524,109142293,326798,1.74,34.45,0.30,0.30,39587972950,0.30,0.30,39587972950 +나우로보틱스,459510,27,29250,2,450,1.56,1326530,9842274,12547732,1326530,1.56,13.48,10.57,10.57,39171319700,10.67,10.67,39171319700 +HD현대에너지솔루션,322000,28,47050,2,3300,7.54,789514,366100,11200000,789514,7.54,215.66,7.05,7.05,36006992400,6.83,6.83,36006992400 +한국전력,015760,29,30500,2,800,2.69,1114604,3412029,641964077,1114604,2.69,32.67,0.17,0.17,33654136625,0.17,0.17,33654136625 +로보티즈,108490,30,53400,2,800,1.52,620554,1182866,13212660,620554,1.52,52.46,4.70,4.70,33233351800,4.71,4.71,33233351800 diff --git a/top30/20250523/top30-tv-20250523-102001.csv b/top30/20250523/top30-tv-20250523-102001.csv new file mode 100644 index 000000000000..4b4fe261e99e --- /dev/null +++ b/top30/20250523/top30-tv-20250523-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32100,2,15100,88.82,7895798,0,14829094,7895798,88.82,0.00,53.25,53.25,272835899175,57.32,57.32,272835899175 +두산에너빌리티,034020,2,39650,2,1400,3.66,5355514,10239052,640561146,5355514,3.66,52.30,0.84,0.84,212806347650,0.84,0.84,212806347650 +우리기술,032820,3,2460,2,360,17.14,76103837,7797371,164677432,76103837,17.14,976.02,46.21,46.21,183914098445,45.40,45.40,183914098445 +한화솔루션,009830,4,29500,5,-3800,-11.41,4671590,10049870,171892536,4671590,-11.41,46.48,2.72,2.72,141448121700,2.79,2.79,141448121700 +삼성전자,005930,5,54750,2,50,0.09,2500909,15254278,5919637922,2500909,0.09,16.39,0.04,0.04,137357085950,0.04,0.04,137357085950 +진원생명과학,011000,6,3840,2,475,14.12,29174457,16521974,84917083,29174457,14.12,176.58,34.36,34.36,111650013699,34.24,34.24,111650013699 +로킷헬스케어,376900,7,20550,2,710,3.58,5190551,5352882,9669449,5190551,3.58,96.97,53.68,53.68,109918123305,55.32,55.32,109918123305 +SK하이닉스,000660,8,200500,2,3600,1.83,482449,1988587,728002365,482449,1.83,24.26,0.07,0.07,96538964350,0.07,0.07,96538964350 +현대건설,000720,9,53200,2,4650,9.58,1803513,751796,111355765,1803513,9.58,239.89,1.62,1.62,94353242775,1.59,1.59,94353242775 +달바글로벌,483650,10,117000,2,6900,6.27,734356,7190988,12069665,734356,6.27,10.21,6.08,6.08,84958223450,6.02,6.02,84958223450 +KODEX 200선물인버스2X,252670,11,2077,5,-13,-0.62,39192966,113814792,646500000,39192966,-0.62,34.44,6.06,6.06,81231367118,6.05,6.05,81231367118 +KODEX 레버리지,122630,12,16165,2,85,0.53,4576534,12808964,135550000,4576534,0.53,35.73,3.38,3.38,74104286399,3.38,3.38,74104286399 +KODEX 코스닥150레버리지,233740,13,6670,5,-30,-0.45,8954831,22445758,275800000,8954831,-0.45,39.90,3.25,3.25,59613507228,3.24,3.24,59613507228 +HD현대마린솔루션,443060,14,153800,5,-7000,-4.35,393582,65566,44829210,393582,-4.35,600.28,0.88,0.88,59429341200,0.86,0.86,59429341200 +위더스제약,330350,15,8930,2,630,7.59,6025845,4579109,13202139,6025845,7.59,131.59,45.64,45.64,57430045610,48.71,48.71,57430045610 +셀리드,299660,16,6390,5,-370,-5.47,8184759,12642255,21102977,8184759,-5.47,64.74,38.78,38.78,54220139355,40.21,40.21,54220139355 +아모레퍼시픽,090430,17,132800,2,7800,6.24,401974,165922,58492759,401974,6.24,242.27,0.69,0.69,52953344950,0.68,0.68,52953344950 +한화오션,042660,18,76400,5,-900,-1.16,661740,1162756,306413394,661740,-1.16,56.91,0.22,0.22,50560272650,0.22,0.22,50560272650 +삼성물산,028260,19,141700,2,3200,2.31,348223,1874116,169976544,348223,2.31,18.58,0.20,0.20,49540150850,0.21,0.21,49540150850 +현대차,005380,20,179900,5,-2500,-1.37,265813,982354,204757766,265813,-1.37,27.06,0.13,0.13,48031015100,0.13,0.13,48031015100 +현대로템,064350,21,123500,2,2700,2.24,392598,948524,109142293,392598,2.24,41.39,0.36,0.36,47719481550,0.35,0.35,47719481550 +한화에어로스페이스,012450,22,819000,5,-14000,-1.68,58191,152390,47296201,58191,-1.68,38.19,0.12,0.12,47719440500,0.12,0.12,47719440500 +시프트업,462870,23,50100,5,-8400,-14.36,889941,1142594,58484720,889941,-14.36,77.89,1.52,1.52,45674495700,1.56,1.56,45674495700 +상지건설,042940,24,27500,2,50,0.18,1521159,1613631,6828712,1521159,0.18,94.27,22.28,22.28,43883819000,23.37,23.37,43883819000 +아이씨티케이,456010,25,19030,2,480,2.59,2209495,1602626,13420676,2209495,2.59,137.87,16.46,16.46,43429663690,17.00,17.00,43429663690 +비에이치아이,083650,26,38200,2,2100,5.82,1070403,835091,30944375,1070403,5.82,128.18,3.46,3.46,41145517575,3.48,3.48,41145517575 +나우로보틱스,459510,27,29500,2,700,2.43,1353855,9842274,12547732,1353855,2.43,13.76,10.79,10.79,39974003550,10.80,10.80,39974003550 +한국전력,015760,28,30600,2,900,3.03,1320098,3412029,641964077,1320098,3.03,38.69,0.21,0.21,39925788725,0.20,0.20,39925788725 +HD현대에너지솔루션,322000,29,46650,2,2900,6.63,830957,366100,11200000,830957,6.63,226.98,7.42,7.42,37951235300,7.26,7.26,37951235300 +로보티즈,108490,30,53100,2,500,0.95,641431,1182866,13212660,641431,0.95,54.23,4.85,4.85,34345438450,4.90,4.90,34345438450 diff --git a/top30/20250523/top30-tv-20250523-103002.csv b/top30/20250523/top30-tv-20250523-103002.csv new file mode 100644 index 000000000000..f2a0439071b5 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31750,2,14750,86.76,8363277,0,14829094,8363277,86.76,0.00,56.40,56.40,287724401500,61.11,61.11,287724401500 +두산에너빌리티,034020,2,39600,2,1350,3.53,5614198,10239052,640561146,5614198,3.53,54.83,0.88,0.88,223037545100,0.88,0.88,223037545100 +우리기술,032820,3,2455,2,355,16.90,81396161,7797371,164677432,81396161,16.90,1043.89,49.43,49.43,196914223646,48.71,48.71,196914223646 +한화솔루션,009830,4,29200,5,-4100,-12.31,4896961,10049870,171892536,4896961,-12.31,48.73,2.85,2.85,148059300200,2.95,2.95,148059300200 +삼성전자,005930,5,54800,2,100,0.18,2655224,15254278,5919637922,2655224,0.18,17.41,0.04,0.04,145800676100,0.04,0.04,145800676100 +진원생명과학,011000,6,3875,2,510,15.16,29897834,16521974,84917083,29897834,15.16,180.96,35.21,35.21,114442937747,34.78,34.78,114442937747 +로킷헬스케어,376900,7,20600,2,760,3.83,5309599,5352882,9669449,5309599,3.83,99.19,54.91,54.91,112357778230,56.41,56.41,112357778230 +SK하이닉스,000660,8,200500,2,3600,1.83,500046,1988587,728002365,500046,1.83,25.15,0.07,0.07,100061477100,0.07,0.07,100061477100 +현대건설,000720,9,53400,2,4850,9.99,1872533,751796,111355765,1872533,9.99,249.07,1.68,1.68,98030170025,1.65,1.65,98030170025 +KODEX 200선물인버스2X,252670,10,2070,5,-20,-0.96,42601740,113814792,646500000,42601740,-0.96,37.43,6.59,6.59,88297277379,6.60,6.60,88297277379 +달바글로벌,483650,11,116600,2,6500,5.90,755469,7190988,12069665,755469,5.90,10.51,6.26,6.26,87425493100,6.21,6.21,87425493100 +KODEX 레버리지,122630,12,16210,2,130,0.81,5078182,12808964,135550000,5078182,0.81,39.65,3.75,3.75,82223883134,3.74,3.74,82223883134 +KODEX 코스닥150레버리지,233740,13,6710,2,10,0.15,9934248,22445758,275800000,9934248,0.15,44.26,3.60,3.60,66166612601,3.58,3.58,66166612601 +HD현대마린솔루션,443060,14,156700,5,-4100,-2.55,408784,65566,44829210,408784,-2.55,623.47,0.91,0.91,61791608900,0.88,0.88,61791608900 +위더스제약,330350,15,9040,2,740,8.92,6128433,4579109,13202139,6128433,8.92,133.83,46.42,46.42,58349353055,48.89,48.89,58349353055 +아모레퍼시픽,090430,16,132950,2,7950,6.36,421405,165922,58492759,421405,6.36,253.98,0.72,0.72,55536654200,0.71,0.71,55536654200 +셀리드,299660,17,6350,5,-410,-6.07,8347848,12642255,21102977,8347848,-6.07,66.03,39.56,39.56,55254080685,41.23,41.23,55254080685 +삼성물산,028260,18,142600,2,4100,2.96,366839,1874116,169976544,366839,2.96,19.57,0.22,0.22,52188971400,0.22,0.22,52188971400 +한화오션,042660,19,76700,5,-600,-0.78,682393,1162756,306413394,682393,-0.78,58.69,0.22,0.22,52142634350,0.22,0.22,52142634350 +현대로템,064350,20,124000,2,3200,2.65,423611,948524,109142293,423611,2.65,44.66,0.39,0.39,51558497000,0.38,0.38,51558497000 +한화에어로스페이스,012450,21,823000,5,-10000,-1.20,61452,152390,47296201,61452,-1.20,40.33,0.13,0.13,50395512500,0.13,0.13,50395512500 +현대차,005380,22,180100,5,-2300,-1.26,277081,982354,204757766,277081,-1.26,28.21,0.14,0.14,50059185400,0.14,0.14,50059185400 +시프트업,462870,23,50400,5,-8100,-13.85,921589,1142594,58484720,921589,-13.85,80.66,1.58,1.58,47263707500,1.60,1.60,47263707500 +태웅,044490,24,16530,2,2050,14.16,2712300,126905,20007381,2712300,14.16,2137.27,13.56,13.56,45685346775,13.81,13.81,45685346775 +한국전력,015760,25,30800,2,1100,3.70,1485292,3412029,641964077,1485292,3.70,43.53,0.23,0.23,44993489025,0.23,0.23,44993489025 +상지건설,042940,26,27450,3,0,0.00,1544259,1613631,6828712,1544259,0.00,95.70,22.61,22.61,44518694750,23.75,23.75,44518694750 +아이씨티케이,456010,27,19110,2,560,3.02,2226562,1602626,13420676,2226562,3.02,138.93,16.59,16.59,43755390130,17.06,17.06,43755390130 +비에이치아이,083650,28,38300,2,2200,6.09,1088435,835091,30944375,1088435,6.09,130.34,3.52,3.52,41834597175,3.53,3.53,41834597175 +나우로보틱스,459510,29,29350,2,550,1.91,1388073,9842274,12547732,1388073,1.91,14.10,11.06,11.06,40977942900,11.13,11.13,40977942900 +HD현대에너지솔루션,322000,30,46550,2,2800,6.40,852951,366100,11200000,852951,6.40,232.98,7.62,7.62,38974800000,7.48,7.48,38974800000 diff --git a/top30/20250523/top30-tv-20250523-104001.csv b/top30/20250523/top30-tv-20250523-104001.csv new file mode 100644 index 000000000000..eb5e6a5fbbb0 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31100,2,14100,82.94,8798566,0,14829094,8798566,82.94,0.00,59.33,59.33,301442158100,65.36,65.36,301442158100 +두산에너빌리티,034020,2,39600,2,1350,3.53,5722952,10239052,640561146,5722952,3.53,55.89,0.89,0.89,227343981575,0.90,0.90,227343981575 +우리기술,032820,3,2445,2,345,16.43,84392891,7797371,164677432,84392891,16.43,1082.32,51.25,51.25,204220019770,50.72,50.72,204220019770 +한화솔루션,009830,4,29650,5,-3650,-10.96,5214254,10049870,171892536,5214254,-10.96,51.88,3.03,3.03,157348852500,3.09,3.09,157348852500 +삼성전자,005930,5,54700,3,0,0.00,2791658,15254278,5919637922,2791658,0.00,18.30,0.05,0.05,153266349150,0.05,0.05,153266349150 +진원생명과학,011000,6,3965,2,600,17.83,31158924,16521974,84917083,31158924,17.83,188.59,36.69,36.69,119434743680,35.47,35.47,119434743680 +로킷헬스케어,376900,7,20650,2,810,4.08,5375745,5352882,9669449,5375745,4.08,100.43,55.60,55.60,113720961005,56.95,56.95,113720961005 +SK하이닉스,000660,8,200000,2,3100,1.57,516604,1988587,728002365,516604,1.57,25.98,0.07,0.07,103378839850,0.07,0.07,103378839850 +현대건설,000720,9,53300,2,4750,9.78,1921209,751796,111355765,1921209,9.78,255.55,1.73,1.73,100629130875,1.70,1.70,100629130875 +달바글로벌,483650,10,115600,2,5500,5.00,807479,7190988,12069665,807479,5.00,11.23,6.69,6.69,93497731950,6.70,6.70,93497731950 +KODEX 200선물인버스2X,252670,11,2070,5,-20,-0.96,44025710,113814792,646500000,44025710,-0.96,38.68,6.81,6.81,91244128884,6.82,6.82,91244128884 +KODEX 레버리지,122630,12,16210,2,130,0.81,5487300,12808964,135550000,5487300,0.81,42.84,4.05,4.05,88861344124,4.04,4.04,88861344124 +KODEX 코스닥150레버리지,233740,13,6675,5,-25,-0.37,10524783,22445758,275800000,10524783,-0.37,46.89,3.82,3.82,70119776269,3.81,3.81,70119776269 +HD현대마린솔루션,443060,14,154800,5,-6000,-3.73,432813,65566,44829210,432813,-3.73,660.12,0.97,0.97,65516332950,0.94,0.94,65516332950 +위더스제약,330350,15,9330,2,1030,12.41,6395457,4579109,13202139,6395457,12.41,139.67,48.44,48.44,60801475660,49.36,49.36,60801475660 +아모레퍼시픽,090430,16,133400,2,8400,6.72,448114,165922,58492759,448114,6.72,270.08,0.77,0.77,59092727850,0.76,0.76,59092727850 +셀리드,299660,17,6600,5,-160,-2.37,8608359,12642255,21102977,8608359,-2.37,68.09,40.79,40.79,56948719200,40.89,40.89,56948719200 +현대로템,064350,18,124500,2,3700,3.06,460639,948524,109142293,460639,3.06,48.56,0.42,0.42,56165110600,0.41,0.41,56165110600 +삼성물산,028260,19,142400,2,3900,2.82,379209,1874116,169976544,379209,2.82,20.23,0.22,0.22,53951313600,0.22,0.22,53951313600 +한화오션,042660,20,76600,5,-700,-0.91,699173,1162756,306413394,699173,-0.91,60.13,0.23,0.23,53428489700,0.23,0.23,53428489700 +현대차,005380,21,180000,5,-2400,-1.32,294151,982354,204757766,294151,-1.32,29.94,0.14,0.14,53131830100,0.14,0.14,53131830100 +한화에어로스페이스,012450,22,825000,5,-8000,-0.96,63863,152390,47296201,63863,-0.96,41.91,0.14,0.14,52384104000,0.13,0.13,52384104000 +한국전력,015760,23,31000,2,1300,4.38,1719278,3412029,641964077,1719278,4.38,50.39,0.27,0.27,52220842625,0.26,0.26,52220842625 +태웅,044490,24,16130,2,1650,11.40,2946972,126905,20007381,2946972,11.40,2322.19,14.73,14.73,49518471045,15.34,15.34,49518471045 +시프트업,462870,25,51000,5,-7500,-12.82,943730,1142594,58484720,943730,-12.82,82.60,1.61,1.61,48384381400,1.62,1.62,48384381400 +상지건설,042940,26,27450,3,0,0.00,1571446,1613631,6828712,1571446,0.00,97.39,23.01,23.01,45265663750,24.15,24.15,45265663750 +아이씨티케이,456010,27,19010,2,460,2.48,2250602,1602626,13420676,2250602,2.48,140.43,16.77,16.77,44213492805,17.33,17.33,44213492805 +비에이치아이,083650,28,38300,2,2200,6.09,1118263,835091,30944375,1118263,6.09,133.91,3.61,3.61,42973823175,3.63,3.63,42973823175 +나우로보틱스,459510,29,29150,2,350,1.22,1409602,9842274,12547732,1409602,1.22,14.32,11.23,11.23,41607741525,11.38,11.38,41607741525 +HD현대에너지솔루션,322000,30,46550,2,2800,6.40,873220,366100,11200000,873220,6.40,238.52,7.80,7.80,39914010400,7.66,7.66,39914010400 diff --git a/top30/20250523/top30-tv-20250523-105002.csv b/top30/20250523/top30-tv-20250523-105002.csv new file mode 100644 index 000000000000..1f49034eea89 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31750,2,14750,86.76,9180259,0,14829094,9180259,86.76,0.00,61.91,61.91,313554765025,66.60,66.60,313554765025 +두산에너빌리티,034020,2,39700,2,1450,3.79,5954164,10239052,640561146,5954164,3.79,58.15,0.93,0.93,236517199650,0.93,0.93,236517199650 +우리기술,032820,3,2490,2,390,18.57,89390844,7797371,164677432,89390844,18.57,1146.42,54.28,54.28,216589212230,52.82,52.82,216589212230 +삼성전자,005930,4,54650,5,-50,-0.09,3231684,15254278,5919637922,3231684,-0.09,21.19,0.05,0.05,177310877350,0.05,0.05,177310877350 +한화솔루션,009830,5,29225,5,-4075,-12.24,5356193,10049870,171892536,5356193,-12.24,53.30,3.12,3.12,161516677150,3.22,3.22,161516677150 +진원생명과학,011000,6,3930,2,565,16.79,32642101,16521974,84917083,32642101,16.79,197.57,38.44,38.44,125358753147,37.56,37.56,125358753147 +로킷헬스케어,376900,7,20400,2,560,2.82,5444426,5352882,9669449,5444426,2.82,101.71,56.31,56.31,115129951905,58.37,58.37,115129951905 +SK하이닉스,000660,8,200000,2,3100,1.57,542693,1988587,728002365,542693,1.57,27.29,0.07,0.07,108601479100,0.07,0.07,108601479100 +현대건설,000720,9,53200,2,4650,9.58,1969893,751796,111355765,1969893,9.58,262.02,1.77,1.77,103216397625,1.74,1.74,103216397625 +달바글로벌,483650,10,114300,2,4200,3.81,876155,7190988,12069665,876155,3.81,12.18,7.26,7.26,101373641800,7.35,7.35,101373641800 +KODEX 200선물인버스2X,252670,11,2070,5,-20,-0.96,46193750,113814792,646500000,46193750,-0.96,40.59,7.15,7.15,95742499480,7.15,7.15,95742499480 +KODEX 레버리지,122630,12,16175,2,95,0.59,5685564,12808964,135550000,5685564,0.59,44.39,4.19,4.19,92069430475,4.20,4.20,92069430475 +KODEX 코스닥150레버리지,233740,13,6665,5,-35,-0.52,10820213,22445758,275800000,10820213,-0.52,48.21,3.92,3.92,72091489252,3.92,3.92,72091489252 +HD현대마린솔루션,443060,14,156500,5,-4300,-2.67,443748,65566,44829210,443748,-2.67,676.80,0.99,0.99,67218990950,0.96,0.96,67218990950 +아모레퍼시픽,090430,15,133500,2,8500,6.80,476794,165922,58492759,476794,6.80,287.36,0.82,0.82,62927224700,0.81,0.81,62927224700 +위더스제약,330350,16,9230,2,930,11.20,6565833,4579109,13202139,6565833,11.20,143.39,49.73,49.73,62376419100,51.19,51.19,62376419100 +현대로템,064350,17,124600,2,3800,3.15,505793,948524,109142293,505793,3.15,53.32,0.46,0.46,61790568200,0.45,0.45,61790568200 +셀리드,299660,18,6490,5,-270,-3.99,9216763,12642255,21102977,9216763,-3.99,72.90,43.68,43.68,61006387730,44.54,44.54,61006387730 +현대차,005380,19,179800,5,-2600,-1.43,325792,982354,204757766,325792,-1.43,33.16,0.16,0.16,58823377850,0.16,0.16,58823377850 +한국전력,015760,20,30900,2,1200,4.04,1844302,3412029,641964077,1844302,4.04,54.05,0.29,0.29,56088213675,0.28,0.28,56088213675 +삼성물산,028260,21,141900,2,3400,2.45,392843,1874116,169976544,392843,2.45,20.96,0.23,0.23,55888485000,0.23,0.23,55888485000 +한화오션,042660,22,76550,5,-750,-0.97,727028,1162756,306413394,727028,-0.97,62.53,0.24,0.24,55558847300,0.24,0.24,55558847300 +한화에어로스페이스,012450,23,824000,5,-9000,-1.08,65629,152390,47296201,65629,-1.08,43.07,0.14,0.14,53840119000,0.14,0.14,53840119000 +태웅,044490,24,16310,2,1830,12.64,3049283,126905,20007381,3049283,12.64,2402.81,15.24,15.24,51175079820,15.68,15.68,51175079820 +시프트업,462870,25,51200,5,-7300,-12.48,978965,1142594,58484720,978965,-12.48,85.68,1.67,1.67,50188035250,1.68,1.68,50188035250 +상지건설,042940,26,27200,5,-250,-0.91,1614205,1613631,6828712,1614205,-0.91,100.04,23.64,23.64,46431990375,25.00,25.00,46431990375 +아이씨티케이,456010,27,18900,2,350,1.89,2303578,1602626,13420676,2303578,1.89,143.74,17.16,17.16,45216414525,17.83,17.83,45216414525 +비에이치아이,083650,28,38400,2,2300,6.37,1146234,835091,30944375,1146234,6.37,137.26,3.70,3.70,44045794625,3.71,3.71,44045794625 +나우로보틱스,459510,29,28950,2,150,0.52,1449375,9842274,12547732,1449375,0.52,14.73,11.55,11.55,42760406500,11.77,11.77,42760406500 +HD현대에너지솔루션,322000,30,46300,2,2550,5.83,885033,366100,11200000,885033,5.83,241.75,7.90,7.90,40462446425,7.80,7.80,40462446425 diff --git a/top30/20250523/top30-tv-20250523-110002.csv b/top30/20250523/top30-tv-20250523-110002.csv new file mode 100644 index 000000000000..64da99726bd0 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31150,2,14150,83.24,9443732,0,14829094,9443732,83.24,0.00,63.68,63.68,321782891525,69.66,69.66,321782891525 +두산에너빌리티,034020,2,39750,2,1500,3.92,6068397,10239052,640561146,6068397,3.92,59.27,0.95,0.95,241053192225,0.95,0.95,241053192225 +우리기술,032820,3,2485,2,385,18.33,93747464,7797371,164677432,93747464,18.33,1202.30,56.93,56.93,227408382824,55.57,55.57,227408382824 +삼성전자,005930,4,54600,5,-100,-0.18,3575532,15254278,5919637922,3575532,-0.18,23.44,0.06,0.06,196077503500,0.06,0.06,196077503500 +한화솔루션,009830,5,29150,5,-4150,-12.46,5533946,10049870,171892536,5533946,-12.46,55.06,3.22,3.22,166697757400,3.33,3.33,166697757400 +진원생명과학,011000,6,3940,2,575,17.09,33220241,16521974,84917083,33220241,17.09,201.07,39.12,39.12,127631615070,38.15,38.15,127631615070 +로킷헬스케어,376900,7,20400,2,560,2.82,5530533,5352882,9669449,5530533,2.82,103.32,57.20,57.20,116877116155,59.25,59.25,116877116155 +SK하이닉스,000660,8,200000,2,3100,1.57,582388,1988587,728002365,582388,1.57,29.29,0.08,0.08,116537695450,0.08,0.08,116537695450 +현대건설,000720,9,53500,2,4950,10.20,2040071,751796,111355765,2040071,10.20,271.36,1.83,1.83,106961939325,1.80,1.80,106961939325 +달바글로벌,483650,10,115100,2,5000,4.54,898715,7190988,12069665,898715,4.54,12.50,7.45,7.45,103948659350,7.48,7.48,103948659350 +KODEX 200선물인버스2X,252670,11,2080,5,-10,-0.48,49232144,113814792,646500000,49232144,-0.48,43.26,7.62,7.62,102061063299,7.59,7.59,102061063299 +KODEX 레버리지,122630,12,16160,2,80,0.50,6063042,12808964,135550000,6063042,0.50,47.33,4.47,4.47,98164516127,4.48,4.48,98164516127 +KODEX 코스닥150레버리지,233740,13,6645,5,-55,-0.82,11488854,22445758,275800000,11488854,-0.82,51.18,4.17,4.17,76538932863,4.18,4.18,76538932863 +HD현대마린솔루션,443060,14,156800,5,-4000,-2.49,458329,65566,44829210,458329,-2.49,699.03,1.02,1.02,69505414250,0.99,0.99,69505414250 +현대로템,064350,15,124500,2,3700,3.06,531808,948524,109142293,531808,3.06,56.07,0.49,0.49,65029583900,0.48,0.48,65029583900 +아모레퍼시픽,090430,16,133600,2,8600,6.88,489524,165922,58492759,489524,6.88,295.03,0.84,0.84,64628192650,0.83,0.83,64628192650 +위더스제약,330350,17,9230,2,930,11.20,6693829,4579109,13202139,6693829,11.20,146.18,50.70,50.70,63563289245,52.16,52.16,63563289245 +셀리드,299660,18,6450,5,-310,-4.59,9369876,12642255,21102977,9369876,-4.59,74.12,44.40,44.40,61997634260,45.55,45.55,61997634260 +현대차,005380,19,179700,5,-2700,-1.48,339513,982354,204757766,339513,-1.48,34.56,0.17,0.17,61289503450,0.17,0.17,61289503450 +한국전력,015760,20,30800,2,1100,3.70,1980730,3412029,641964077,1980730,3.70,58.05,0.31,0.31,60298326300,0.30,0.30,60298326300 +삼성물산,028260,21,141200,2,2700,1.95,416686,1874116,169976544,416686,1.95,22.23,0.25,0.25,59259510850,0.25,0.25,59259510850 +한화오션,042660,22,76500,5,-800,-1.03,743581,1162756,306413394,743581,-1.03,63.95,0.24,0.24,56825008650,0.24,0.24,56825008650 +한화에어로스페이스,012450,23,822000,5,-11000,-1.32,68126,152390,47296201,68126,-1.32,44.71,0.14,0.14,55891578000,0.14,0.14,55891578000 +태웅,044490,24,16240,2,1760,12.15,3159641,126905,20007381,3159641,12.15,2489.77,15.79,15.79,52984356035,16.31,16.31,52984356035 +시프트업,462870,25,50900,5,-7600,-12.99,1001205,1142594,58484720,1001205,-12.99,87.63,1.71,1.71,51324634450,1.72,1.72,51324634450 +상지건설,042940,26,27100,5,-350,-1.28,1705234,1613631,6828712,1705234,-1.28,105.68,24.97,24.97,48895968950,26.42,26.42,48895968950 +아이씨티케이,456010,27,18860,2,310,1.67,2341101,1602626,13420676,2341101,1.67,146.08,17.44,17.44,45924626470,18.14,18.14,45924626470 +비에이치아이,083650,28,38350,2,2250,6.23,1163538,835091,30944375,1163538,6.23,139.33,3.76,3.76,44710353375,3.77,3.77,44710353375 +나우로보틱스,459510,29,28700,5,-100,-0.35,1492115,9842274,12547732,1492115,-0.35,15.16,11.89,11.89,43991110975,12.22,12.22,43991110975 +KODEX 코스닥150선물인버스,251340,30,4030,2,20,0.50,10805597,30234076,64400000,10805597,0.50,35.74,16.78,16.78,43473754067,16.75,16.75,43473754067 diff --git a/top30/20250523/top30-tv-20250523-111001.csv b/top30/20250523/top30-tv-20250523-111001.csv new file mode 100644 index 000000000000..e8e8e8e8578b --- /dev/null +++ b/top30/20250523/top30-tv-20250523-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,31850,2,14850,87.35,9811395,0,14829094,9811395,87.35,0.00,66.16,66.16,333561048975,70.62,70.62,333561048975 +두산에너빌리티,034020,2,40100,2,1850,4.84,6806992,10239052,640561146,6806992,4.84,66.48,1.06,1.06,270566787475,1.05,1.05,270566787475 +우리기술,032820,3,2540,2,440,20.95,104539537,7797371,164677432,104539537,20.95,1340.70,63.48,63.48,254696611216,60.89,60.89,254696611216 +삼성전자,005930,4,54550,5,-150,-0.27,4139868,15254278,5919637922,4139868,-0.27,27.14,0.07,0.07,226890986400,0.07,0.07,226890986400 +한화솔루션,009830,5,29000,5,-4300,-12.91,5896162,10049870,171892536,5896162,-12.91,58.67,3.43,3.43,177235478700,3.56,3.56,177235478700 +진원생명과학,011000,6,3870,2,505,15.01,33647428,16521974,84917083,33647428,15.01,203.65,39.62,39.62,129299703944,39.35,39.35,129299703944 +SK하이닉스,000660,7,199300,2,2400,1.22,620218,1988587,728002365,620218,1.22,31.19,0.09,0.09,124096234650,0.09,0.09,124096234650 +로킷헬스케어,376900,8,20350,2,510,2.57,5564217,5352882,9669449,5564217,2.57,103.95,57.54,57.54,117561655005,59.74,59.74,117561655005 +현대건설,000720,9,53000,2,4450,9.17,2070074,751796,111355765,2070074,9.17,275.35,1.86,1.86,108560037625,1.84,1.84,108560037625 +달바글로벌,483650,10,115100,2,5000,4.54,913521,7190988,12069665,913521,4.54,12.70,7.57,7.57,105649390700,7.60,7.60,105649390700 +KODEX 200선물인버스2X,252670,11,2082,5,-8,-0.38,49875618,113814792,646500000,49875618,-0.38,43.82,7.71,7.71,103398875668,7.68,7.68,103398875668 +KODEX 레버리지,122630,12,16130,2,50,0.31,6208239,12808964,135550000,6208239,0.31,48.47,4.58,4.58,100509007122,4.60,4.60,100509007122 +KODEX 코스닥150레버리지,233740,13,6620,5,-80,-1.19,12351572,22445758,275800000,12351572,-1.19,55.03,4.48,4.48,82257909563,4.51,4.51,82257909563 +HD현대마린솔루션,443060,14,157000,5,-3800,-2.36,471688,65566,44829210,471688,-2.36,719.41,1.05,1.05,71597902950,1.02,1.02,71597902950 +현대로템,064350,15,124000,2,3200,2.65,561507,948524,109142293,561507,2.65,59.20,0.51,0.51,68713410700,0.51,0.51,68713410700 +아모레퍼시픽,090430,16,133800,2,8800,7.04,505771,165922,58492759,505771,7.04,304.82,0.86,0.86,66801517450,0.85,0.85,66801517450 +현대차,005380,17,179800,5,-2600,-1.43,366665,982354,204757766,366665,-1.43,37.33,0.18,0.18,66172546650,0.18,0.18,66172546650 +한국전력,015760,18,30750,2,1050,3.54,2111786,3412029,641964077,2111786,3.54,61.89,0.33,0.33,64324277275,0.33,0.33,64324277275 +위더스제약,330350,19,9230,2,930,11.20,6773266,4579109,13202139,6773266,11.20,147.92,51.30,51.30,64290676645,52.76,52.76,64290676645 +셀리드,299660,20,6400,5,-360,-5.33,9502982,12642255,21102977,9502982,-5.33,75.17,45.03,45.03,62849610605,46.53,46.53,62849610605 +삼성물산,028260,21,141300,2,2800,2.02,427556,1874116,169976544,427556,2.02,22.81,0.25,0.25,60795219850,0.25,0.25,60795219850 +한화오션,042660,22,76300,5,-1000,-1.29,760746,1162756,306413394,760746,-1.29,65.43,0.25,0.25,58135592550,0.25,0.25,58135592550 +한화에어로스페이스,012450,23,821000,5,-12000,-1.44,69396,152390,47296201,69396,-1.44,45.54,0.15,0.15,56934745000,0.15,0.15,56934745000 +태웅,044490,24,16520,2,2040,14.09,3264694,126905,20007381,3264694,14.09,2572.55,16.32,16.32,54712226305,16.55,16.55,54712226305 +시프트업,462870,25,51000,5,-7500,-12.82,1017314,1142594,58484720,1017314,-12.82,89.04,1.74,1.74,52145266050,1.75,1.75,52145266050 +상지건설,042940,26,26800,5,-650,-2.37,1725907,1613631,6828712,1725907,-2.37,106.96,25.27,25.27,49452009375,27.02,27.02,49452009375 +아이씨티케이,456010,27,18910,2,360,1.94,2360768,1602626,13420676,2360768,1.94,147.31,17.59,17.59,46296485705,18.24,18.24,46296485705 +KODEX 코스닥150선물인버스,251340,28,4040,2,30,0.75,11389716,30234076,64400000,11389716,0.75,37.67,17.69,17.69,45830018984,17.62,17.62,45830018984 +비에이치아이,083650,29,38700,2,2600,7.20,1189275,835091,30944375,1189275,7.20,142.41,3.84,3.84,45702147825,3.82,3.82,45702147825 +나우로보틱스,459510,30,28750,5,-50,-0.17,1517339,9842274,12547732,1517339,-0.17,15.42,12.09,12.09,44717715475,12.40,12.40,44717715475 diff --git a/top30/20250523/top30-tv-20250523-112001.csv b/top30/20250523/top30-tv-20250523-112001.csv new file mode 100644 index 000000000000..aa309449abce --- /dev/null +++ b/top30/20250523/top30-tv-20250523-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32600,2,15600,91.76,10203894,0,14829094,10203894,91.76,0.00,68.81,68.81,346288441375,71.63,71.63,346288441375 +두산에너빌리티,034020,2,40250,2,2000,5.23,7515144,10239052,640561146,7515144,5.23,73.40,1.17,1.17,299043072675,1.16,1.16,299043072675 +우리기술,032820,3,2512,2,412,19.62,110680963,7797371,164677432,110680963,19.62,1419.47,67.21,67.21,270229929225,65.33,65.33,270229929225 +삼성전자,005930,4,54600,5,-100,-0.18,4219991,15254278,5919637922,4219991,-0.18,27.66,0.07,0.07,231264553300,0.07,0.07,231264553300 +한화솔루션,009830,5,29125,5,-4175,-12.54,6220781,10049870,171892536,6220781,-12.54,61.90,3.62,3.62,186670864025,3.73,3.73,186670864025 +진원생명과학,011000,6,3880,2,515,15.30,33997887,16521974,84917083,33997887,15.30,205.77,40.04,40.04,130657956015,39.66,39.66,130657956015 +SK하이닉스,000660,7,199600,2,2700,1.37,652206,1988587,728002365,652206,1.37,32.80,0.09,0.09,130473519950,0.09,0.09,130473519950 +로킷헬스케어,376900,8,20350,2,510,2.57,5620692,5352882,9669449,5620692,2.57,105.00,58.13,58.13,118704547780,60.33,60.33,118704547780 +현대건설,000720,9,53200,2,4650,9.58,2112076,751796,111355765,2112076,9.58,280.94,1.90,1.90,110790773425,1.87,1.87,110790773425 +달바글로벌,483650,10,114800,2,4700,4.27,933012,7190988,12069665,933012,4.27,12.97,7.73,7.73,107880912950,7.79,7.79,107880912950 +KODEX 200선물인버스2X,252670,11,2075,5,-15,-0.72,50737961,113814792,646500000,50737961,-0.72,44.58,7.85,7.85,105190963131,7.84,7.84,105190963131 +KODEX 레버리지,122630,12,16170,2,90,0.56,6376545,12808964,135550000,6376545,0.56,49.78,4.70,4.70,103226102662,4.71,4.71,103226102662 +KODEX 코스닥150레버리지,233740,13,6625,5,-75,-1.12,13078034,22445758,275800000,13078034,-1.12,58.27,4.74,4.74,87059820026,4.76,4.76,87059820026 +HD현대마린솔루션,443060,14,156000,5,-4800,-2.99,483025,65566,44829210,483025,-2.99,736.70,1.08,1.08,73369691050,1.05,1.05,73369691050 +현대차,005380,15,179700,5,-2700,-1.48,404900,982354,204757766,404900,-1.48,41.22,0.20,0.20,73039655950,0.20,0.20,73039655950 +현대로템,064350,16,123800,2,3000,2.48,584577,948524,109142293,584577,2.48,61.63,0.54,0.54,71572621250,0.53,0.53,71572621250 +아모레퍼시픽,090430,17,134400,2,9400,7.52,524795,165922,58492759,524795,7.52,316.29,0.90,0.90,69352538750,0.88,0.88,69352538750 +한국전력,015760,18,30800,2,1100,3.70,2170839,3412029,641964077,2170839,3.70,63.62,0.34,0.34,66140060425,0.33,0.33,66140060425 +위더스제약,330350,19,9220,2,920,11.08,6929623,4579109,13202139,6929623,11.08,151.33,52.49,52.49,65745272645,54.01,54.01,65745272645 +셀리드,299660,20,6360,5,-400,-5.92,9563171,12642255,21102977,9563171,-5.92,75.64,45.32,45.32,63233697595,47.11,47.11,63233697595 +삼성물산,028260,21,141500,2,3000,2.17,438296,1874116,169976544,438296,2.17,23.39,0.26,0.26,62311481150,0.26,0.26,62311481150 +한화오션,042660,22,76100,5,-1200,-1.55,785776,1162756,306413394,785776,-1.55,67.58,0.26,0.26,60041513250,0.26,0.26,60041513250 +한화에어로스페이스,012450,23,822000,5,-11000,-1.32,70630,152390,47296201,70630,-1.32,46.35,0.15,0.15,57947972000,0.15,0.15,57947972000 +태웅,044490,24,16460,2,1980,13.67,3320679,126905,20007381,3320679,13.67,2616.67,16.60,16.60,55631064105,16.89,16.89,55631064105 +시프트업,462870,25,50500,5,-8000,-13.68,1035136,1142594,58484720,1035136,-13.68,90.60,1.77,1.77,53048546350,1.80,1.80,53048546350 +상지건설,042940,26,27000,5,-450,-1.64,1744040,1613631,6828712,1744040,-1.64,108.08,25.54,25.54,49939183100,27.09,27.09,49939183100 +비에이치아이,083650,27,38650,2,2550,7.06,1256390,835091,30944375,1256390,7.06,150.45,4.06,4.06,48305139125,4.04,4.04,48305139125 +KODEX 코스닥150선물인버스,251340,28,4035,2,25,0.62,11816592,30234076,64400000,11816592,0.62,39.08,18.35,18.35,47554398115,18.30,18.30,47554398115 +아이씨티케이,456010,29,18930,2,380,2.05,2398444,1602626,13420676,2398444,2.05,149.66,17.87,17.87,47008086600,18.50,18.50,47008086600 +나우로보틱스,459510,30,28500,5,-300,-1.04,1562857,9842274,12547732,1562857,-1.04,15.88,12.46,12.46,46018606475,12.87,12.87,46018606475 diff --git a/top30/20250523/top30-tv-20250523-113001.csv b/top30/20250523/top30-tv-20250523-113001.csv new file mode 100644 index 000000000000..87e44d01a034 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32300,2,15300,90.00,10608786,0,14829094,10608786,90.00,0.00,71.54,71.54,359488724600,75.05,75.05,359488724600 +두산에너빌리티,034020,2,40500,2,2250,5.88,8055850,10239052,640561146,8055850,5.88,78.68,1.26,1.26,320875809850,1.24,1.24,320875809850 +우리기술,032820,3,2520,2,420,20.00,113995780,7797371,164677432,113995780,20.00,1461.98,69.22,69.22,278582896954,67.13,67.13,278582896954 +삼성전자,005930,4,54600,5,-100,-0.18,4496961,15254278,5919637922,4496961,-0.18,29.48,0.08,0.08,246387641450,0.08,0.08,246387641450 +한화솔루션,009830,5,29050,5,-4250,-12.76,6405901,10049870,171892536,6405901,-12.76,63.74,3.73,3.73,192066453450,3.85,3.85,192066453450 +SK하이닉스,000660,6,200000,2,3100,1.57,676804,1988587,728002365,676804,1.57,34.03,0.09,0.09,135389682800,0.09,0.09,135389682800 +진원생명과학,011000,7,3880,2,515,15.30,34246868,16521974,84917083,34246868,15.30,207.28,40.33,40.33,131626233870,39.95,39.95,131626233870 +로킷헬스케어,376900,8,20300,2,460,2.32,5647676,5352882,9669449,5647676,2.32,105.51,58.41,58.41,119254234255,60.75,60.75,119254234255 +현대건설,000720,9,52900,2,4350,8.96,2166793,751796,111355765,2166793,8.96,288.22,1.95,1.95,113685443025,1.93,1.93,113685443025 +KODEX 200선물인버스2X,252670,10,2070,5,-20,-0.96,53267795,113814792,646500000,53267795,-0.96,46.80,8.24,8.24,110435561772,8.25,8.25,110435561772 +달바글로벌,483650,11,114500,2,4400,4.00,949644,7190988,12069665,949644,4.00,13.21,7.87,7.87,109790022050,7.94,7.94,109790022050 +KODEX 레버리지,122630,12,16205,2,125,0.78,6682113,12808964,135550000,6682113,0.78,52.17,4.93,4.93,108172736914,4.92,4.92,108172736914 +KODEX 코스닥150레버리지,233740,13,6650,5,-50,-0.75,13585832,22445758,275800000,13585832,-0.75,60.53,4.93,4.93,90429808234,4.93,4.93,90429808234 +현대차,005380,14,179500,5,-2900,-1.59,422273,982354,204757766,422273,-1.59,42.99,0.21,0.21,76159947800,0.21,0.21,76159947800 +HD현대마린솔루션,443060,15,156000,5,-4800,-2.99,495595,65566,44829210,495595,-2.99,755.87,1.11,1.11,75330798900,1.08,1.08,75330798900 +현대로템,064350,16,124200,2,3400,2.81,609919,948524,109142293,609919,2.81,64.30,0.56,0.56,74709502900,0.55,0.55,74709502900 +아모레퍼시픽,090430,17,134400,2,9400,7.52,546390,165922,58492759,546390,7.52,329.31,0.93,0.93,72256160300,0.92,0.92,72256160300 +위더스제약,330350,18,9780,2,1480,17.83,7526744,4579109,13202139,7526744,17.83,164.37,57.01,57.01,71481583435,55.36,55.36,71481583435 +한국전력,015760,19,30800,2,1100,3.70,2220604,3412029,641964077,2220604,3.70,65.08,0.35,0.35,67671783075,0.34,0.34,67671783075 +삼성물산,028260,20,141700,2,3200,2.31,450544,1874116,169976544,450544,2.31,24.04,0.27,0.27,64047455450,0.27,0.27,64047455450 +셀리드,299660,21,6340,5,-420,-6.21,9631984,12642255,21102977,9631984,-6.21,76.19,45.64,45.64,63671777080,47.59,47.59,63671777080 +한화오션,042660,22,76100,5,-1200,-1.55,802891,1162756,306413394,802891,-1.55,69.05,0.26,0.26,61343480600,0.26,0.26,61343480600 +한화에어로스페이스,012450,23,823000,5,-10000,-1.20,71529,152390,47296201,71529,-1.20,46.94,0.15,0.15,58687006500,0.15,0.15,58687006500 +태웅,044490,24,16340,2,1860,12.85,3466513,126905,20007381,3466513,12.85,2731.58,17.33,17.33,58030427215,17.75,17.75,58030427215 +시프트업,462870,25,50300,5,-8200,-14.02,1050174,1142594,58484720,1050174,-14.02,91.91,1.80,1.80,53807412450,1.83,1.83,53807412450 +상지건설,042940,26,27100,5,-350,-1.28,1758677,1613631,6828712,1758677,-1.28,108.99,25.75,25.75,50333596850,27.20,27.20,50333596850 +비에이치아이,083650,27,38650,2,2550,7.06,1280725,835091,30944375,1280725,7.06,153.36,4.14,4.14,49245919900,4.12,4.12,49245919900 +KODEX 코스닥150선물인버스,251340,28,4025,2,15,0.37,12003158,30234076,64400000,12003158,0.37,39.70,18.64,18.64,48306361285,18.64,18.64,48306361285 +나우로보틱스,459510,29,28150,5,-650,-2.26,1629447,9842274,12547732,1629447,-2.26,16.56,12.99,12.99,47907074250,13.56,13.56,47907074250 +아이씨티케이,456010,30,18940,2,390,2.10,2415440,1602626,13420676,2415440,2.10,150.72,18.00,18.00,47330476540,18.62,18.62,47330476540 diff --git a/top30/20250523/top30-tv-20250523-114002.csv b/top30/20250523/top30-tv-20250523-114002.csv new file mode 100644 index 000000000000..e9010f19d3b3 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32600,2,15600,91.76,10796789,0,14829094,10796789,91.76,0.00,72.81,72.81,365599134275,75.63,75.63,365599134275 +두산에너빌리티,034020,2,40600,2,2350,6.14,8432098,10239052,640561146,8432098,6.14,82.35,1.32,1.32,336120187700,1.29,1.29,336120187700 +우리기술,032820,3,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164 +삼성전자,005930,4,54650,5,-50,-0.09,4532042,15254278,5919637922,4532042,-0.09,29.71,0.08,0.08,248303852300,0.08,0.08,248303852300 +한화솔루션,009830,5,29050,5,-4250,-12.76,6601375,10049870,171892536,6601375,-12.76,65.69,3.84,3.84,197771847750,3.96,3.96,197771847750 +SK하이닉스,000660,6,200250,2,3350,1.70,696485,1988587,728002365,696485,1.70,35.02,0.10,0.10,139327337350,0.10,0.10,139327337350 +진원생명과학,011000,7,3850,2,485,14.41,34699987,16521974,84917083,34699987,14.41,210.02,40.86,40.86,133368553500,40.79,40.79,133368553500 +로킷헬스케어,376900,8,20250,2,410,2.07,5689190,5352882,9669449,5689190,2.07,106.28,58.84,58.84,120094476055,61.33,61.33,120094476055 +현대건설,000720,9,53300,2,4750,9.78,2225257,751796,111355765,2225257,9.78,295.99,2.00,2.00,116782139325,1.97,1.97,116782139325 +달바글로벌,483650,10,114700,2,4600,4.18,963453,7190988,12069665,963453,4.18,13.40,7.98,7.98,111368728400,8.04,8.04,111368728400 +KODEX 200선물인버스2X,252670,11,2072,5,-18,-0.86,53371146,113814792,646500000,53371146,-0.86,46.89,8.26,8.26,110649604090,8.26,8.26,110649604090 +KODEX 레버리지,122630,12,16200,2,120,0.75,6776242,12808964,135550000,6776242,0.75,52.90,5.00,5.00,109697202044,5.00,5.00,109697202044 +KODEX 코스닥150레버리지,233740,13,6655,5,-45,-0.67,13800930,22445758,275800000,13800930,-0.67,61.49,5.00,5.00,91859616618,5.00,5.00,91859616618 +위더스제약,330350,14,9980,2,1680,20.24,8681909,4579109,13202139,8681909,20.24,189.60,65.76,65.76,83020999120,63.01,63.01,83020999120 +HD현대마린솔루션,443060,15,157000,5,-3800,-2.36,510803,65566,44829210,510803,-2.36,779.07,1.14,1.14,77708919900,1.10,1.10,77708919900 +현대차,005380,16,179500,5,-2900,-1.59,430587,982354,204757766,430587,-1.59,43.83,0.21,0.21,77652798000,0.21,0.21,77652798000 +현대로템,064350,17,123800,2,3000,2.48,622174,948524,109142293,622174,2.48,65.59,0.57,0.57,76227114450,0.56,0.56,76227114450 +아모레퍼시픽,090430,18,134500,2,9500,7.60,560582,165922,58492759,560582,7.60,337.86,0.96,0.96,74165669500,0.94,0.94,74165669500 +한국전력,015760,19,30900,2,1200,4.04,2254479,3412029,641964077,2254479,4.04,66.07,0.35,0.35,68717133850,0.35,0.35,68717133850 +삼성물산,028260,20,141800,2,3300,2.38,461004,1874116,169976544,461004,2.38,24.60,0.27,0.27,65528917650,0.27,0.27,65528917650 +셀리드,299660,21,6330,5,-430,-6.36,9690182,12642255,21102977,9690182,-6.36,76.65,45.92,45.92,64040243310,47.94,47.94,64040243310 +한화오션,042660,22,76100,5,-1200,-1.55,821869,1162756,306413394,821869,-1.55,70.68,0.27,0.27,62787835350,0.27,0.27,62787835350 +태웅,044490,23,16730,2,2250,15.54,3645504,126905,20007381,3645504,15.54,2872.62,18.22,18.22,61002650995,18.22,18.22,61002650995 +한화에어로스페이스,012450,24,822000,5,-11000,-1.32,72782,152390,47296201,72782,-1.32,47.76,0.15,0.15,59717241000,0.15,0.15,59717241000 +시프트업,462870,25,50500,5,-8000,-13.68,1068148,1142594,58484720,1068148,-13.68,93.48,1.83,1.83,54713440650,1.85,1.85,54713440650 +상지건설,042940,26,27000,5,-450,-1.64,1772644,1613631,6828712,1772644,-1.64,109.85,25.96,25.96,50712784450,27.51,27.51,50712784450 +비에이치아이,083650,27,38850,2,2750,7.62,1301734,835091,30944375,1301734,7.62,155.88,4.21,4.21,50060043875,4.16,4.16,50060043875 +나우로보틱스,459510,28,28050,5,-750,-2.60,1699760,9842274,12547732,1699760,-2.60,17.27,13.55,13.55,49871535475,14.17,14.17,49871535475 +KODEX 코스닥150선물인버스,251340,29,4025,2,15,0.37,12280454,30234076,64400000,12280454,0.37,40.62,19.07,19.07,49423001368,19.07,19.07,49423001368 +아이씨티케이,456010,30,19030,2,480,2.59,2431338,1602626,13420676,2431338,2.59,151.71,18.12,18.12,47632707880,18.65,18.65,47632707880 diff --git a/top30/20250523/top30-tv-20250523-115002.csv b/top30/20250523/top30-tv-20250523-115002.csv new file mode 100644 index 000000000000..2e7ad738c8ad --- /dev/null +++ b/top30/20250523/top30-tv-20250523-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +인투셀,287840,1,32350,2,15350,90.29,10895664,0,14829094,10895664,90.29,0.00,73.47,73.47,368789877850,76.88,76.88,368789877850 +두산에너빌리티,034020,2,40800,2,2550,6.67,8985295,10239052,640561146,8985295,6.67,87.76,1.40,1.40,358587084800,1.37,1.37,358587084800 +우리기술,032820,3,2510,2,410,19.52,118609712,7797371,164677432,118609712,19.52,1521.15,72.03,72.03,290150154831,70.20,70.20,290150154831 +삼성전자,005930,4,54650,5,-50,-0.09,4630607,15254278,5919637922,4630607,-0.09,30.36,0.08,0.08,253687192850,0.08,0.08,253687192850 +한화솔루션,009830,5,28900,5,-4400,-13.21,6892616,10049870,171892536,6892616,-13.21,68.58,4.01,4.01,206199083825,4.15,4.15,206199083825 +SK하이닉스,000660,6,200250,2,3350,1.70,705964,1988587,728002365,705964,1.70,35.50,0.10,0.10,141225813600,0.10,0.10,141225813600 +진원생명과학,011000,7,3880,2,515,15.30,35152063,16521974,84917083,35152063,15.30,212.76,41.40,41.40,135129061269,41.01,41.01,135129061269 +로킷헬스케어,376900,8,20100,2,260,1.31,5722628,5352882,9669449,5722628,1.31,106.91,59.18,59.18,120769017830,62.14,62.14,120769017830 +현대건설,000720,9,53300,2,4750,9.78,2253474,751796,111355765,2253474,9.78,299.75,2.02,2.02,118286092325,1.99,1.99,118286092325 +달바글로벌,483650,10,114700,2,4600,4.18,974310,7190988,12069665,974310,4.18,13.55,8.07,8.07,112614479850,8.13,8.13,112614479850 +KODEX 레버리지,122630,11,16150,2,70,0.44,6936263,12808964,135550000,6936263,0.44,54.15,5.12,5.12,112283407631,5.13,5.13,112283407631 +KODEX 200선물인버스2X,252670,12,2075,5,-15,-0.72,54137495,113814792,646500000,54137495,-0.72,47.57,8.37,8.37,112239501609,8.37,8.37,112239501609 +KODEX 코스닥150레버리지,233740,13,6625,5,-75,-1.12,14030857,22445758,275800000,14030857,-1.12,62.51,5.09,5.09,93385127054,5.11,5.11,93385127054 +위더스제약,330350,14,9970,2,1670,20.12,9213249,4579109,13202139,9213249,20.12,201.20,69.79,69.79,88335647435,67.11,67.11,88335647435 +현대차,005380,15,179550,5,-2850,-1.56,442965,982354,204757766,442965,-1.56,45.09,0.22,0.22,79875176600,0.22,0.22,79875176600 +HD현대마린솔루션,443060,16,157900,5,-2900,-1.80,521548,65566,44829210,521548,-1.80,795.45,1.16,1.16,79400478400,1.12,1.12,79400478400 +현대로템,064350,17,123700,2,2900,2.40,635426,948524,109142293,635426,2.40,66.99,0.58,0.58,77867442950,0.58,0.58,77867442950 +아모레퍼시픽,090430,18,134300,2,9300,7.44,570397,165922,58492759,570397,7.44,343.77,0.98,0.98,75484234400,0.96,0.96,75484234400 +한국전력,015760,19,30850,2,1150,3.87,2309682,3412029,641964077,2309682,3.87,67.69,0.36,0.36,70417538700,0.36,0.36,70417538700 +삼성물산,028260,20,141600,2,3100,2.24,473092,1874116,169976544,473092,2.24,25.24,0.28,0.28,67242201950,0.28,0.28,67242201950 +태웅,044490,21,17090,2,2610,18.02,3982008,126905,20007381,3982008,18.02,3137.79,19.90,19.90,66703731140,19.51,19.51,66703731140 +한화오션,042660,22,76000,5,-1300,-1.68,867655,1162756,306413394,867655,-1.68,74.62,0.28,0.28,66268034200,0.28,0.28,66268034200 +셀리드,299660,23,6370,5,-390,-5.77,9758766,12642255,21102977,9758766,-5.77,77.19,46.24,46.24,64478027110,47.97,47.97,64478027110 +한화에어로스페이스,012450,24,819000,5,-14000,-1.68,75054,152390,47296201,75054,-1.68,49.25,0.16,0.16,61581345000,0.16,0.16,61581345000 +시프트업,462870,25,50400,5,-8100,-13.85,1082586,1142594,58484720,1082586,-13.85,94.75,1.85,1.85,55440509050,1.88,1.88,55440509050 +비에이치아이,083650,26,38950,2,2850,7.89,1353271,835091,30944375,1353271,7.89,162.05,4.37,4.37,52064766950,4.32,4.32,52064766950 +상지건설,042940,27,26900,5,-550,-2.00,1784068,1613631,6828712,1784068,-2.00,110.56,26.13,26.13,51021124375,27.78,27.78,51021124375 +나우로보틱스,459510,28,27950,5,-850,-2.95,1736649,9842274,12547732,1736649,-2.95,17.64,13.84,13.84,50897794375,14.51,14.51,50897794375 +KODEX 코스닥150선물인버스,251340,29,4035,2,25,0.62,12530465,30234076,64400000,12530465,0.62,41.44,19.46,19.46,50431360918,19.41,19.41,50431360918 +KB금융,105560,30,99200,2,2500,2.59,488628,768775,393528423,488628,2.59,63.56,0.12,0.12,48147170800,0.12,0.12,48147170800 diff --git a/top30/20250523/top30-tv-20250523-120002.csv b/top30/20250523/top30-tv-20250523-120002.csv new file mode 100644 index 000000000000..df675d9a0517 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,10179620,10239052,640561146,10179620,6.67,99.42,1.59,1.59,407535069225,1.56,1.56,407535069225 +인투셀,287840,2,31700,2,14700,86.47,11040710,0,14829094,11040710,86.47,0.00,74.45,74.45,373416669025,79.44,79.44,373416669025 +우리기술,032820,3,2460,2,360,17.14,122088221,7797371,164677432,122088221,17.14,1565.76,74.14,74.14,298796186258,73.76,73.76,298796186258 +삼성전자,005930,4,54600,5,-100,-0.18,4728225,15254278,5919637922,4728225,-0.18,31.00,0.08,0.08,259019002650,0.08,0.08,259019002650 +한화솔루션,009830,5,28800,5,-4500,-13.51,7243406,10049870,171892536,7243406,-13.51,72.07,4.21,4.21,216295891650,4.37,4.37,216295891650 +SK하이닉스,000660,6,200250,2,3350,1.70,722972,1988587,728002365,722972,1.70,36.36,0.10,0.10,144630902850,0.10,0.10,144630902850 +진원생명과학,011000,7,3820,2,455,13.52,35584337,16521974,84917083,35584337,13.52,215.38,41.90,41.90,136780636548,42.17,42.17,136780636548 +현대건설,000720,8,53500,2,4950,10.20,2368461,751796,111355765,2368461,10.20,315.04,2.13,2.13,124452068075,2.09,2.09,124452068075 +로킷헬스케어,376900,9,20000,2,160,0.81,5836846,5352882,9669449,5836846,0.81,109.04,60.36,60.36,123059824435,63.63,63.63,123059824435 +달바글로벌,483650,10,114400,2,4300,3.91,988087,7190988,12069665,988087,3.91,13.74,8.19,8.19,114188869600,8.27,8.27,114188869600 +KODEX 레버리지,122630,11,16170,2,90,0.56,7043684,12808964,135550000,7043684,0.56,54.99,5.20,5.20,114020862763,5.20,5.20,114020862763 +KODEX 200선물인버스2X,252670,12,2075,5,-15,-0.72,54645337,113814792,646500000,54645337,-0.72,48.01,8.45,8.45,113293096695,8.45,8.45,113293096695 +KODEX 코스닥150레버리지,233740,13,6630,5,-70,-1.04,14203821,22445758,275800000,14203821,-1.04,63.28,5.15,5.15,94532366109,5.17,5.17,94532366109 +위더스제약,330350,14,9640,2,1340,16.14,9588731,4579109,13202139,9588731,16.14,209.40,72.63,72.63,92018250820,72.30,72.30,92018250820 +현대차,005380,15,179500,5,-2900,-1.59,449547,982354,204757766,449547,-1.59,45.76,0.22,0.22,81056940850,0.22,0.22,81056940850 +HD현대마린솔루션,443060,16,158500,5,-2300,-1.43,530285,65566,44829210,530285,-1.43,808.78,1.18,1.18,80782834200,1.14,1.14,80782834200 +현대로템,064350,17,123700,2,2900,2.40,648551,948524,109142293,648551,2.40,68.37,0.59,0.59,79492696350,0.59,0.59,79492696350 +아모레퍼시픽,090430,18,134700,2,9700,7.76,581394,165922,58492759,581394,7.76,350.40,0.99,0.99,76963407050,0.98,0.98,76963407050 +태웅,044490,19,17490,2,3010,20.79,4463737,126905,20007381,4463737,20.79,3517.38,22.31,22.31,75022978225,21.44,21.44,75022978225 +한국전력,015760,20,30900,2,1200,4.04,2387675,3412029,641964077,2387675,4.04,69.98,0.37,0.37,72823726275,0.37,0.37,72823726275 +삼성물산,028260,21,142200,2,3700,2.67,483623,1874116,169976544,483623,2.67,25.81,0.28,0.28,68736800750,0.28,0.28,68736800750 +한화오션,042660,22,76300,5,-1000,-1.29,877118,1162756,306413394,877118,-1.29,75.43,0.29,0.29,66988696100,0.29,0.29,66988696100 +셀리드,299660,23,6310,5,-450,-6.66,9817584,12642255,21102977,9817584,-6.66,77.66,46.52,46.52,64850761830,48.70,48.70,64850761830 +한화에어로스페이스,012450,24,820000,5,-13000,-1.56,75852,152390,47296201,75852,-1.56,49.77,0.16,0.16,62235313000,0.16,0.16,62235313000 +시프트업,462870,25,50300,5,-8200,-14.02,1103311,1142594,58484720,1103311,-14.02,96.56,1.89,1.89,56482103450,1.92,1.92,56482103450 +비에이치아이,083650,26,38750,2,2650,7.34,1397244,835091,30944375,1397244,7.34,167.32,4.52,4.52,53778849650,4.48,4.48,53778849650 +나우로보틱스,459510,27,28300,5,-500,-1.74,1828102,9842274,12547732,1828102,-1.74,18.57,14.57,14.57,53494917050,15.06,15.06,53494917050 +상지건설,042940,28,26850,5,-600,-2.19,1795764,1613631,6828712,1795764,-2.19,111.29,26.30,26.30,51335625675,28.00,28.00,51335625675 +KODEX 코스닥150선물인버스,251340,29,4035,2,25,0.62,12631198,30234076,64400000,12631198,0.62,41.78,19.61,19.61,50837322410,19.56,19.56,50837322410 +KB금융,105560,30,99200,2,2500,2.59,506887,768775,393528423,506887,2.59,65.93,0.13,0.13,49958052250,0.13,0.13,49958052250 diff --git a/top30/20250523/top30-tv-20250523-121001.csv b/top30/20250523/top30-tv-20250523-121001.csv new file mode 100644 index 000000000000..75d5763e2fa5 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,10607068,10239052,640561146,10607068,6.67,103.59,1.66,1.66,424990037700,1.63,1.63,424990037700 +인투셀,287840,2,31800,2,14800,87.06,11126540,0,14829094,11126540,87.06,0.00,75.03,75.03,376151982900,79.77,79.77,376151982900 +우리기술,032820,3,2485,2,385,18.33,124325289,7797371,164677432,124325289,18.33,1594.45,75.50,75.50,304333766259,74.37,74.37,304333766259 +삼성전자,005930,4,54700,3,0,0.00,4825740,15254278,5919637922,4825740,0.00,31.64,0.08,0.08,264345162300,0.08,0.08,264345162300 +한화솔루션,009830,5,29000,5,-4300,-12.91,7470784,10049870,171892536,7470784,-12.91,74.34,4.35,4.35,222901439075,4.47,4.47,222901439075 +SK하이닉스,000660,6,200500,2,3600,1.83,733636,1988587,728002365,733636,1.83,36.89,0.10,0.10,146766131850,0.10,0.10,146766131850 +진원생명과학,011000,7,3825,2,460,13.67,35775535,16521974,84917083,35775535,13.67,216.53,42.13,42.13,137510683857,42.34,42.34,137510683857 +현대건설,000720,8,53700,2,5150,10.61,2409941,751796,111355765,2409941,10.61,320.56,2.16,2.16,126678042325,2.12,2.12,126678042325 +로킷헬스케어,376900,9,20000,2,160,0.81,5875910,5352882,9669449,5875910,0.81,109.77,60.77,60.77,123841765765,64.04,64.04,123841765765 +KODEX 레버리지,122630,10,16200,2,120,0.75,7182382,12808964,135550000,7182382,0.75,56.07,5.30,5.30,116266713888,5.29,5.29,116266713888 +달바글로벌,483650,11,113800,2,3700,3.36,995421,7190988,12069665,995421,3.36,13.84,8.25,8.25,115025055750,8.37,8.37,115025055750 +KODEX 200선물인버스2X,252670,12,2070,5,-20,-0.96,54872820,113814792,646500000,54872820,-0.96,48.21,8.49,8.49,113764260616,8.50,8.50,113764260616 +KODEX 코스닥150레버리지,233740,13,6640,5,-60,-0.90,14401667,22445758,275800000,14401667,-0.90,64.16,5.22,5.22,95846648699,5.23,5.23,95846648699 +위더스제약,330350,14,9510,2,1210,14.58,9820447,4579109,13202139,9820447,14.58,214.46,74.39,74.39,94239638420,75.06,75.06,94239638420 +태웅,044490,15,18380,2,3900,26.93,5425785,126905,20007381,5425785,26.93,4275.47,27.12,27.12,92451958210,25.14,25.14,92451958210 +현대차,005380,16,179700,5,-2700,-1.48,460780,982354,204757766,460780,-1.48,46.91,0.23,0.23,83074152100,0.23,0.23,83074152100 +HD현대마린솔루션,443060,17,157600,5,-3200,-1.99,540994,65566,44829210,540994,-1.99,825.11,1.21,1.21,82476345700,1.17,1.17,82476345700 +현대로템,064350,18,123800,2,3000,2.48,659171,948524,109142293,659171,2.48,69.49,0.60,0.60,80807383200,0.60,0.60,80807383200 +아모레퍼시픽,090430,19,134700,2,9700,7.76,590781,165922,58492759,590781,7.76,356.06,1.01,1.01,78227192900,0.99,0.99,78227192900 +한국전력,015760,20,30900,2,1200,4.04,2463215,3412029,641964077,2463215,4.04,72.19,0.38,0.38,75157523700,0.38,0.38,75157523700 +삼성물산,028260,21,142000,2,3500,2.53,491973,1874116,169976544,491973,2.53,26.25,0.29,0.29,69923040950,0.29,0.29,69923040950 +한화오션,042660,22,76200,5,-1100,-1.42,883039,1162756,306413394,883039,-1.42,75.94,0.29,0.29,67440239400,0.29,0.29,67440239400 +셀리드,299660,23,6250,5,-510,-7.54,9971679,12642255,21102977,9971679,-7.54,78.88,47.25,47.25,65812957850,49.90,49.90,65812957850 +한화에어로스페이스,012450,24,821000,5,-12000,-1.44,76916,152390,47296201,76916,-1.44,50.47,0.16,0.16,63108340500,0.16,0.16,63108340500 +시프트업,462870,25,50500,5,-8000,-13.68,1117953,1142594,58484720,1117953,-13.68,97.84,1.91,1.91,57221878050,1.94,1.94,57221878050 +비에이치아이,083650,26,38750,2,2650,7.34,1416304,835091,30944375,1416304,7.34,169.60,4.58,4.58,54517332975,4.55,4.55,54517332975 +나우로보틱스,459510,27,28200,5,-600,-2.08,1853422,9842274,12547732,1853422,-2.08,18.83,14.77,14.77,54203947000,15.32,15.32,54203947000 +상지건설,042940,28,27100,5,-350,-1.28,1809327,1613631,6828712,1809327,-1.28,112.13,26.50,26.50,51700204625,27.94,27.94,51700204625 +KODEX 코스닥150선물인버스,251340,29,4025,2,15,0.37,12706155,30234076,64400000,12706155,0.37,42.03,19.73,19.73,51139213277,19.73,19.73,51139213277 +아이씨티케이,456010,30,19260,2,710,3.83,2599668,1602626,13420676,2599668,3.83,162.21,19.37,19.37,50872121095,19.68,19.68,50872121095 diff --git a/top30/20250523/top30-tv-20250523-122001.csv b/top30/20250523/top30-tv-20250523-122001.csv new file mode 100644 index 000000000000..b017b1573509 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41050,2,2800,7.32,10797906,10239052,640561146,10797906,7.32,105.46,1.69,1.69,432802791875,1.65,1.65,432802791875 +인투셀,287840,2,31800,2,14800,87.06,11244299,0,14829094,11244299,87.06,0.00,75.83,75.83,379881172750,80.56,80.56,379881172750 +우리기술,032820,3,2465,2,365,17.38,125485790,7797371,164677432,125485790,17.38,1609.33,76.20,76.20,307204024723,75.68,75.68,307204024723 +삼성전자,005930,4,54600,5,-100,-0.18,4918378,15254278,5919637922,4918378,-0.18,32.24,0.08,0.08,269404702750,0.08,0.08,269404702750 +한화솔루션,009830,5,29100,5,-4200,-12.61,7599274,10049870,171892536,7599274,-12.61,75.62,4.42,4.42,226630621850,4.53,4.53,226630621850 +SK하이닉스,000660,6,200500,2,3600,1.83,752403,1988587,728002365,752403,1.83,37.84,0.10,0.10,150527258350,0.10,0.10,150527258350 +진원생명과학,011000,7,3715,2,350,10.40,36313276,16521974,84917083,36313276,10.40,219.79,42.76,42.76,139541562803,44.23,44.23,139541562803 +현대건설,000720,8,53800,2,5250,10.81,2452123,751796,111355765,2452123,10.81,326.17,2.20,2.20,128948863425,2.15,2.15,128948863425 +로킷헬스케어,376900,9,19980,2,140,0.71,5945904,5352882,9669449,5945904,0.71,111.08,61.49,61.49,125238712055,64.82,64.82,125238712055 +KODEX 200선물인버스2X,252670,10,2067,5,-23,-1.10,58138612,113814792,646500000,58138612,-1.10,51.08,8.99,8.99,120524422391,9.02,9.02,120524422391 +KODEX 레버리지,122630,11,16220,2,140,0.87,7388275,12808964,135550000,7388275,0.87,57.68,5.45,5.45,119604140528,5.44,5.44,119604140528 +달바글로벌,483650,12,113900,2,3800,3.45,1003574,7190988,12069665,1003574,3.45,13.96,8.31,8.31,115953953150,8.43,8.43,115953953150 +KODEX 코스닥150레버리지,233740,13,6665,5,-35,-0.52,14808982,22445758,275800000,14808982,-0.52,65.98,5.37,5.37,98557490501,5.36,5.36,98557490501 +태웅,044490,14,18180,2,3700,25.55,5748106,126905,20007381,5748106,25.55,4529.46,28.73,28.73,98332364050,27.03,27.03,98332364050 +위더스제약,330350,15,9590,2,1290,15.54,10069149,4579109,13202139,10069149,15.54,219.89,76.27,76.27,96633238915,76.32,76.32,96633238915 +현대차,005380,16,179600,5,-2800,-1.54,470235,982354,204757766,470235,-1.54,47.87,0.23,0.23,84773300950,0.23,0.23,84773300950 +HD현대마린솔루션,443060,17,157000,5,-3800,-2.36,554699,65566,44829210,554699,-2.36,846.02,1.24,1.24,84628066950,1.20,1.20,84628066950 +현대로템,064350,18,123900,2,3100,2.57,667573,948524,109142293,667573,2.57,70.38,0.61,0.61,81847770300,0.61,0.61,81847770300 +아모레퍼시픽,090430,19,134900,2,9900,7.92,600720,165922,58492759,600720,7.92,362.05,1.03,1.03,79566054150,1.01,1.01,79566054150 +한국전력,015760,20,30850,2,1150,3.87,2481464,3412029,641964077,2481464,3.87,72.73,0.39,0.39,75721248150,0.38,0.38,75721248150 +삼성물산,028260,21,141700,2,3200,2.31,499762,1874116,169976544,499762,2.31,26.67,0.29,0.29,71026695700,0.29,0.29,71026695700 +한화오션,042660,22,76300,5,-1000,-1.29,891253,1162756,306413394,891253,-1.29,76.65,0.29,0.29,68066542100,0.29,0.29,68066542100 +셀리드,299660,23,6180,5,-580,-8.58,10049849,12642255,21102977,10049849,-8.58,79.49,47.62,47.62,66296789310,50.83,50.83,66296789310 +한화에어로스페이스,012450,24,822000,5,-11000,-1.32,77526,152390,47296201,77526,-1.32,50.87,0.16,0.16,63609569500,0.16,0.16,63609569500 +시프트업,462870,25,50400,5,-8100,-13.85,1126776,1142594,58484720,1126776,-13.85,98.62,1.93,1.93,57666797350,1.96,1.96,57666797350 +나우로보틱스,459510,26,28300,5,-500,-1.74,1926267,9842274,12547732,1926267,-1.74,19.57,15.35,15.35,56289223225,15.85,15.85,56289223225 +비에이치아이,083650,27,38850,2,2750,7.62,1442085,835091,30944375,1442085,7.62,172.69,4.66,4.66,55516917725,4.62,4.62,55516917725 +아이씨티케이,456010,28,19200,2,650,3.50,2708233,1602626,13420676,2708233,3.50,168.99,20.18,20.18,52965156260,20.55,20.55,52965156260 +KB금융,105560,29,99200,2,2500,2.59,530159,768775,393528423,530159,2.59,68.96,0.13,0.13,52269663350,0.13,0.13,52269663350 +상지건설,042940,30,27100,5,-350,-1.28,1821458,1613631,6828712,1821458,-1.28,112.88,26.67,26.67,52027352225,28.11,28.11,52027352225 diff --git a/top30/20250523/top30-tv-20250523-123001.csv b/top30/20250523/top30-tv-20250523-123001.csv new file mode 100644 index 000000000000..b5042b01e99b --- /dev/null +++ b/top30/20250523/top30-tv-20250523-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41350,2,3100,8.10,11309529,10239052,640561146,11309529,8.10,110.45,1.77,1.77,453900933750,1.71,1.71,453900933750 +인투셀,287840,2,31850,2,14850,87.35,11299140,0,14829094,11299140,87.35,0.00,76.20,76.20,381618759625,80.80,80.80,381618759625 +우리기술,032820,3,2465,2,365,17.38,126681907,7797371,164677432,126681907,17.38,1624.67,76.93,76.93,310158835410,76.41,76.41,310158835410 +삼성전자,005930,4,54600,5,-100,-0.18,5009771,15254278,5919637922,5009771,-0.18,32.84,0.08,0.08,274395966700,0.08,0.08,274395966700 +한화솔루션,009830,5,29050,5,-4250,-12.76,7757984,10049870,171892536,7757984,-12.76,77.19,4.51,4.51,231251995075,4.63,4.63,231251995075 +SK하이닉스,000660,6,201000,2,4100,2.08,797254,1988587,728002365,797254,2.08,40.09,0.11,0.11,159527066350,0.11,0.11,159527066350 +진원생명과학,011000,7,3747,2,382,11.35,36660351,16521974,84917083,36660351,11.35,221.89,43.17,43.17,140839248331,44.26,44.26,140839248331 +현대건설,000720,8,53950,2,5400,11.12,2512456,751796,111355765,2512456,11.12,334.19,2.26,2.26,132202567875,2.20,2.20,132202567875 +KODEX 200선물인버스2X,252670,9,2070,5,-20,-0.96,61792340,113814792,646500000,61792340,-0.96,54.29,9.56,9.56,128069768772,9.57,9.57,128069768772 +로킷헬스케어,376900,10,20000,2,160,0.81,5981417,5352882,9669449,5981417,0.81,111.74,61.86,61.86,125949559650,65.13,65.13,125949559650 +KODEX 레버리지,122630,11,16220,2,140,0.87,7705440,12808964,135550000,7705440,0.87,60.16,5.68,5.68,124753491123,5.67,5.67,124753491123 +달바글로벌,483650,12,113400,2,3300,3.00,1022568,7190988,12069665,1022568,3.00,14.22,8.47,8.47,118110975650,8.63,8.63,118110975650 +태웅,044490,13,18370,2,3890,26.86,6018074,126905,20007381,6018074,26.86,4742.19,30.08,30.08,103228720235,28.09,28.09,103228720235 +KODEX 코스닥150레버리지,233740,14,6665,5,-35,-0.52,15060819,22445758,275800000,15060819,-0.52,67.10,5.46,5.46,100236830635,5.45,5.45,100236830635 +위더스제약,330350,15,9350,2,1050,12.65,10230503,4579109,13202139,10230503,12.65,223.42,77.49,77.49,98155640440,79.52,79.52,98155640440 +현대차,005380,16,179600,5,-2800,-1.54,481219,982354,204757766,481219,-1.54,48.99,0.24,0.24,86747079500,0.24,0.24,86747079500 +HD현대마린솔루션,443060,17,157150,5,-3650,-2.27,566490,65566,44829210,566490,-2.27,864.00,1.26,1.26,86480549650,1.23,1.23,86480549650 +현대로템,064350,18,124200,2,3400,2.81,678322,948524,109142293,678322,2.81,71.51,0.62,0.62,83181265300,0.61,0.61,83181265300 +아모레퍼시픽,090430,19,134950,2,9950,7.96,612257,165922,58492759,612257,7.96,369.00,1.05,1.05,81122525400,1.03,1.03,81122525400 +한국전력,015760,20,30900,2,1200,4.04,2500436,3412029,641964077,2500436,4.04,73.28,0.39,0.39,76307288625,0.38,0.38,76307288625 +삼성물산,028260,21,141900,2,3400,2.45,510699,1874116,169976544,510699,2.45,27.25,0.30,0.30,72578258100,0.30,0.30,72578258100 +한화오션,042660,22,76500,5,-800,-1.03,913621,1162756,306413394,913621,-1.03,78.57,0.30,0.30,69775871200,0.30,0.30,69775871200 +셀리드,299660,23,6130,5,-630,-9.32,10146260,12642255,21102977,10146260,-9.32,80.26,48.08,48.08,66890221860,51.71,51.71,66890221860 +한화에어로스페이스,012450,24,824500,5,-8500,-1.02,79592,152390,47296201,79592,-1.02,52.23,0.17,0.17,65311156500,0.17,0.17,65311156500 +시프트업,462870,25,50400,5,-8100,-13.85,1137547,1142594,58484720,1137547,-13.85,99.56,1.95,1.95,58210375550,1.97,1.97,58210375550 +나우로보틱스,459510,26,28750,5,-50,-0.17,1954792,9842274,12547732,1954792,-0.17,19.86,15.58,15.58,57107763975,15.83,15.83,57107763975 +비에이치아이,083650,27,38950,2,2850,7.89,1461947,835091,30944375,1461947,7.89,175.06,4.72,4.72,56290147075,4.67,4.67,56290147075 +KB금융,105560,28,98900,2,2200,2.28,542908,768775,393528423,542908,2.28,70.62,0.14,0.14,53534371250,0.14,0.14,53534371250 +아이씨티케이,456010,29,19250,2,700,3.77,2737355,1602626,13420676,2737355,3.77,170.80,20.40,20.40,53525161305,20.72,20.72,53525161305 +KODEX 코스닥150선물인버스,251340,30,4020,2,10,0.25,13216595,30234076,64400000,13216595,0.25,43.71,20.52,20.52,53191768331,20.55,20.55,53191768331 diff --git a/top30/20250523/top30-tv-20250523-124001.csv b/top30/20250523/top30-tv-20250523-124001.csv new file mode 100644 index 000000000000..79bc072001d3 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41150,2,2900,7.58,11639431,10239052,640561146,11639431,7.58,113.68,1.82,1.82,467453049075,1.77,1.77,467453049075 +인투셀,287840,2,32150,2,15150,89.12,11477033,0,14829094,11477033,89.12,0.00,77.40,77.40,387350594825,81.25,81.25,387350594825 +우리기술,032820,3,2455,2,355,16.90,129913661,7797371,164677432,129913661,16.90,1666.12,78.89,78.89,318080687284,78.68,78.68,318080687284 +삼성전자,005930,4,54600,5,-100,-0.18,5304211,15254278,5919637922,5304211,-0.18,34.77,0.09,0.09,290468727150,0.09,0.09,290468727150 +한화솔루션,009830,5,29050,5,-4250,-12.76,7876551,10049870,171892536,7876551,-12.76,78.37,4.58,4.58,234701714750,4.70,4.70,234701714750 +SK하이닉스,000660,6,201000,2,4100,2.08,808029,1988587,728002365,808029,2.08,40.63,0.11,0.11,161690759850,0.11,0.11,161690759850 +진원생명과학,011000,7,3735,2,370,11.00,37107083,16521974,84917083,37107083,11.00,224.59,43.70,43.70,142496073971,44.93,44.93,142496073971 +현대건설,000720,8,54100,2,5550,11.43,2593334,751796,111355765,2593334,11.43,344.95,2.33,2.33,136566736025,2.27,2.27,136566736025 +KODEX 200선물인버스2X,252670,9,2070,5,-20,-0.96,62906171,113814792,646500000,62906171,-0.96,55.27,9.73,9.73,130374874387,9.74,9.74,130374874387 +로킷헬스케어,376900,10,20050,2,210,1.06,5997545,5352882,9669449,5997545,1.06,112.04,62.03,62.03,126272187305,65.13,65.13,126272187305 +KODEX 레버리지,122630,11,16205,2,125,0.78,7790385,12808964,135550000,7790385,0.78,60.82,5.75,5.75,126130613602,5.74,5.74,126130613602 +달바글로벌,483650,12,112700,2,2600,2.36,1040842,7190988,12069665,1040842,2.36,14.47,8.62,8.62,120177999850,8.83,8.83,120177999850 +태웅,044490,13,18290,2,3810,26.31,6264601,126905,20007381,6264601,26.31,4936.45,31.31,31.31,107746714890,29.44,29.44,107746714890 +KODEX 코스닥150레버리지,233740,14,6655,5,-45,-0.67,15285770,22445758,275800000,15285770,-0.67,68.10,5.54,5.54,101736005818,5.54,5.54,101736005818 +위더스제약,330350,15,9560,2,1260,15.18,10349081,4579109,13202139,10349081,15.18,226.01,78.39,78.39,99280189105,78.66,78.66,99280189105 +HD현대마린솔루션,443060,16,157000,5,-3800,-2.36,576375,65566,44829210,576375,-2.36,879.08,1.29,1.29,88032564100,1.25,1.25,88032564100 +현대차,005380,17,179600,5,-2800,-1.54,487766,982354,204757766,487766,-1.54,49.65,0.24,0.24,87923072650,0.24,0.24,87923072650 +현대로템,064350,18,124400,2,3600,2.98,696903,948524,109142293,696903,2.98,73.47,0.64,0.64,85491920200,0.63,0.63,85491920200 +아모레퍼시픽,090430,19,135400,2,10400,8.32,638846,165922,58492759,638846,8.32,385.03,1.09,1.09,84715808750,1.07,1.07,84715808750 +한국전력,015760,20,30800,2,1100,3.70,2550443,3412029,641964077,2550443,3.70,74.75,0.40,0.40,77849250550,0.39,0.39,77849250550 +삼성물산,028260,21,141900,2,3400,2.45,517241,1874116,169976544,517241,2.45,27.60,0.30,0.30,73506446650,0.30,0.30,73506446650 +한화오션,042660,22,76500,5,-800,-1.03,923706,1162756,306413394,923706,-1.03,79.44,0.30,0.30,70546511750,0.30,0.30,70546511750 +한화에어로스페이스,012450,23,831000,5,-2000,-0.24,85248,152390,47296201,85248,-0.24,55.94,0.18,0.18,69993039000,0.18,0.18,69993039000 +셀리드,299660,24,6220,5,-540,-7.99,10202522,12642255,21102977,10202522,-7.99,80.70,48.35,48.35,67238284930,51.23,51.23,67238284930 +시프트업,462870,25,50600,5,-7900,-13.50,1150784,1142594,58484720,1150784,-13.50,100.72,1.97,1.97,58880894750,1.99,1.99,58880894750 +나우로보틱스,459510,26,29200,2,400,1.39,1994596,9842274,12547732,1994596,1.39,20.27,15.90,15.90,58251549250,15.90,15.90,58251549250 +비에이치아이,083650,27,38700,2,2600,7.20,1489501,835091,30944375,1489501,7.20,178.36,4.81,4.81,57357388225,4.79,4.79,57357388225 +평화홀딩스,010770,28,10830,2,1630,17.72,5601701,4943942,14625466,5601701,17.72,113.30,38.30,38.30,54690441970,34.53,34.53,54690441970 +KB금융,105560,29,99100,2,2400,2.48,552617,768775,393528423,552617,2.48,71.88,0.14,0.14,54495540150,0.14,0.14,54495540150 +아이씨티케이,456010,30,19220,2,670,3.61,2765185,1602626,13420676,2765185,3.61,172.54,20.60,20.60,54060515250,20.96,20.96,54060515250 diff --git a/top30/20250523/top30-tv-20250523-125001.csv b/top30/20250523/top30-tv-20250523-125001.csv new file mode 100644 index 000000000000..1ce3ef051c4b --- /dev/null +++ b/top30/20250523/top30-tv-20250523-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41150,2,2900,7.58,11890403,10239052,640561146,11890403,7.58,116.13,1.86,1.86,477761080550,1.81,1.81,477761080550 +인투셀,287840,2,32750,2,15750,92.65,11648579,0,14829094,11648579,92.65,0.00,78.55,78.55,392919903425,80.91,80.91,392919903425 +우리기술,032820,3,2435,2,335,15.95,131415404,7797371,164677432,131415404,15.95,1685.38,79.80,79.80,321745234582,80.24,80.24,321745234582 +삼성전자,005930,4,54500,5,-200,-0.37,5378648,15254278,5919637922,5378648,-0.37,35.26,0.09,0.09,294527957550,0.09,0.09,294527957550 +한화솔루션,009830,5,29000,5,-4300,-12.91,8016657,10049870,171892536,8016657,-12.91,79.77,4.66,4.66,238762798200,4.79,4.79,238762798200 +SK하이닉스,000660,6,200250,2,3350,1.70,834911,1988587,728002365,834911,1.70,41.99,0.11,0.11,167079213100,0.11,0.11,167079213100 +진원생명과학,011000,7,3725,2,360,10.70,37312094,16521974,84917083,37312094,10.70,225.83,43.94,43.94,143258706660,45.29,45.29,143258706660 +현대건설,000720,8,54000,2,5450,11.23,2659835,751796,111355765,2659835,11.23,353.80,2.39,2.39,140164281325,2.33,2.33,140164281325 +KODEX 200선물인버스2X,252670,9,2072,5,-18,-0.86,64355842,113814792,646500000,64355842,-0.86,56.54,9.95,9.95,133375795580,9.96,9.96,133375795580 +로킷헬스케어,376900,10,20150,2,310,1.56,6051939,5352882,9669449,6051939,1.56,113.06,62.59,62.59,127368980090,65.37,65.37,127368980090 +KODEX 레버리지,122630,11,16200,2,120,0.75,7834171,12808964,135550000,7834171,0.75,61.16,5.78,5.78,126840105429,5.78,5.78,126840105429 +달바글로벌,483650,12,113800,2,3700,3.36,1055211,7190988,12069665,1055211,3.36,14.67,8.74,8.74,121808664000,8.87,8.87,121808664000 +태웅,044490,13,18350,2,3870,26.73,6455502,126905,20007381,6455502,26.73,5086.88,32.27,32.27,111253083880,30.30,30.30,111253083880 +KODEX 코스닥150레버리지,233740,14,6650,5,-50,-0.75,15395081,22445758,275800000,15395081,-0.75,68.59,5.58,5.58,102463076799,5.59,5.59,102463076799 +위더스제약,330350,15,9410,2,1110,13.37,10470787,4579109,13202139,10470787,13.37,228.66,79.31,79.31,100420674075,80.83,80.83,100420674075 +현대차,005380,16,180100,5,-2300,-1.26,507395,982354,204757766,507395,-1.26,51.65,0.25,0.25,91451749400,0.25,0.25,91451749400 +HD현대마린솔루션,443060,17,157100,5,-3700,-2.30,583694,65566,44829210,583694,-2.30,890.24,1.30,1.30,89182330400,1.27,1.27,89182330400 +아모레퍼시픽,090430,18,136000,2,11000,8.80,668912,165922,58492759,668912,8.80,403.15,1.14,1.14,88801185400,1.12,1.12,88801185400 +현대로템,064350,19,124000,2,3200,2.65,710570,948524,109142293,710570,2.65,74.91,0.65,0.65,87190538500,0.64,0.64,87190538500 +한국전력,015760,20,30800,2,1100,3.70,2577535,3412029,641964077,2577535,3.70,75.54,0.40,0.40,78683227275,0.40,0.40,78683227275 +삼성물산,028260,21,141700,2,3200,2.31,526106,1874116,169976544,526106,2.31,28.07,0.31,0.31,74763459200,0.31,0.31,74763459200 +한화에어로스페이스,012450,22,829000,5,-4000,-0.48,87774,152390,47296201,87774,-0.48,57.60,0.19,0.19,72088635000,0.18,0.18,72088635000 +한화오션,042660,23,76400,5,-900,-1.16,933897,1162756,306413394,933897,-1.16,80.32,0.30,0.30,71325067150,0.30,0.30,71325067150 +셀리드,299660,24,6230,5,-530,-7.84,10254460,12642255,21102977,10254460,-7.84,81.11,48.59,48.59,67561888845,51.39,51.39,67561888845 +나우로보틱스,459510,25,29100,2,300,1.04,2164802,9842274,12547732,2164802,1.04,21.99,17.25,17.25,63254369175,17.32,17.32,63254369175 +평화홀딩스,010770,26,10420,2,1220,13.26,6335155,4943942,14625466,6335155,13.26,128.14,43.32,43.32,62449300255,40.98,40.98,62449300255 +시프트업,462870,27,50400,5,-8100,-13.85,1160846,1142594,58484720,1160846,-13.85,101.60,1.98,1.98,59388811000,2.01,2.01,59388811000 +비에이치아이,083650,28,38400,2,2300,6.37,1525254,835091,30944375,1525254,6.37,182.65,4.93,4.93,58731545400,4.94,4.94,58731545400 +KB금융,105560,29,99000,2,2300,2.38,572127,768775,393528423,572127,2.38,74.42,0.15,0.15,56427145350,0.14,0.14,56427145350 +상지건설,042940,30,27450,3,0,0.00,1932565,1613631,6828712,1932565,0.00,119.76,28.30,28.30,55066467175,29.38,29.38,55066467175 diff --git a/top30/20250523/top30-tv-20250523-130001.csv b/top30/20250523/top30-tv-20250523-130001.csv new file mode 100644 index 000000000000..756cba778373 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41050,2,2800,7.32,12091576,10239052,640561146,12091576,7.32,118.09,1.89,1.89,486030646650,1.85,1.85,486030646650 +인투셀,287840,2,32150,2,15150,89.12,11760839,0,14829094,11760839,89.12,0.00,79.31,79.31,396546941700,83.18,83.18,396546941700 +우리기술,032820,3,2430,2,330,15.71,132586399,7797371,164677432,132586399,15.71,1700.40,80.51,80.51,324605290259,81.12,81.12,324605290259 +삼성전자,005930,4,54550,5,-150,-0.27,5645662,15254278,5919637922,5645662,-0.27,37.01,0.10,0.10,309083887900,0.10,0.10,309083887900 +한화솔루션,009830,5,29100,5,-4200,-12.61,8231208,10049870,171892536,8231208,-12.61,81.90,4.79,4.79,245018800700,4.90,4.90,245018800700 +SK하이닉스,000660,6,200500,2,3600,1.83,844746,1988587,728002365,844746,1.83,42.48,0.12,0.12,169050068100,0.12,0.12,169050068100 +진원생명과학,011000,7,3655,2,290,8.62,37679472,16521974,84917083,37679472,8.62,228.06,44.37,44.37,144608118837,46.59,46.59,144608118837 +현대건설,000720,8,53900,2,5350,11.02,2700455,751796,111355765,2700455,11.02,359.20,2.43,2.43,142357245425,2.37,2.37,142357245425 +KODEX 200선물인버스2X,252670,9,2070,5,-20,-0.96,64779470,113814792,646500000,64779470,-0.96,56.92,10.02,10.02,134253471734,10.03,10.03,134253471734 +로킷헬스케어,376900,10,19830,5,-10,-0.05,6155989,5352882,9669449,6155989,-0.05,115.00,63.66,63.66,129440546080,67.51,67.51,129440546080 +KODEX 레버리지,122630,11,16185,2,105,0.65,7925182,12808964,135550000,7925182,0.65,61.87,5.85,5.85,128314178324,5.85,5.85,128314178324 +달바글로벌,483650,12,114200,2,4100,3.72,1070059,7190988,12069665,1070059,3.72,14.88,8.87,8.87,123501328500,8.96,8.96,123501328500 +태웅,044490,13,18550,2,4070,28.11,6778806,126905,20007381,6778806,28.11,5341.64,33.88,33.88,117256278050,31.59,31.59,117256278050 +KODEX 코스닥150레버리지,233740,14,6640,5,-60,-0.90,15563219,22445758,275800000,15563219,-0.90,69.34,5.64,5.64,103580130357,5.66,5.66,103580130357 +위더스제약,330350,15,9420,2,1120,13.49,10573472,4579109,13202139,10573472,13.49,230.91,80.09,80.09,101385390945,81.52,81.52,101385390945 +현대차,005380,16,180300,5,-2100,-1.15,520617,982354,204757766,520617,-1.15,53.00,0.25,0.25,93833290300,0.25,0.25,93833290300 +HD현대마린솔루션,443060,17,157900,5,-2900,-1.80,594629,65566,44829210,594629,-1.80,906.92,1.33,1.33,90905318700,1.28,1.28,90905318700 +아모레퍼시픽,090430,18,135700,2,10700,8.56,680822,165922,58492759,680822,8.56,410.33,1.16,1.16,90418656050,1.14,1.14,90418656050 +현대로템,064350,19,123700,2,2900,2.40,727294,948524,109142293,727294,2.40,76.68,0.67,0.67,89261945950,0.66,0.66,89261945950 +한국전력,015760,20,30800,2,1100,3.70,2603432,3412029,641964077,2603432,3.70,76.30,0.41,0.41,79480303525,0.40,0.40,79480303525 +삼성물산,028260,21,141800,2,3300,2.38,533153,1874116,169976544,533153,2.38,28.45,0.31,0.31,75762302400,0.31,0.31,75762302400 +한화오션,042660,22,76400,5,-900,-1.16,967972,1162756,306413394,967972,-1.16,83.25,0.32,0.32,73922841450,0.32,0.32,73922841450 +한화에어로스페이스,012450,23,828000,5,-5000,-0.60,89764,152390,47296201,89764,-0.60,58.90,0.19,0.19,73737600000,0.19,0.19,73737600000 +평화홀딩스,010770,24,10510,2,1310,14.24,6891556,4943942,14625466,6891556,14.24,139.39,47.12,47.12,68247485140,44.40,44.40,68247485140 +셀리드,299660,25,6160,5,-600,-8.88,10298295,12642255,21102977,10298295,-8.88,81.46,48.80,48.80,67834171075,52.18,52.18,67834171075 +나우로보틱스,459510,26,28900,2,100,0.35,2230856,9842274,12547732,2230856,0.35,22.67,17.78,17.78,65171635675,17.97,17.97,65171635675 +시프트업,462870,27,50600,5,-7900,-13.50,1171938,1142594,58484720,1171938,-13.50,102.57,2.00,2.00,59948919300,2.03,2.03,59948919300 +비에이치아이,083650,28,38300,2,2200,6.09,1548746,835091,30944375,1548746,6.09,185.46,5.00,5.00,59632831150,5.03,5.03,59632831150 +KB금융,105560,29,99000,2,2300,2.38,579966,768775,393528423,579966,2.38,75.44,0.15,0.15,57202989850,0.15,0.15,57202989850 +상지건설,042940,30,27050,5,-400,-1.46,1958790,1613631,6828712,1958790,-1.46,121.39,28.68,28.68,55778991800,30.20,30.20,55778991800 diff --git a/top30/20250523/top30-tv-20250523-131001.csv b/top30/20250523/top30-tv-20250523-131001.csv new file mode 100644 index 000000000000..3967d0799dee --- /dev/null +++ b/top30/20250523/top30-tv-20250523-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41050,2,2800,7.32,12349413,10239052,640561146,12349413,7.32,120.61,1.93,1.93,496598768600,1.89,1.89,496598768600 +인투셀,287840,2,31750,2,14750,86.76,11870004,0,14829094,11870004,86.76,0.00,80.05,80.05,400050618500,84.97,84.97,400050618500 +우리기술,032820,3,2435,2,335,15.95,133731277,7797371,164677432,133731277,15.95,1715.08,81.21,81.21,327388752762,81.65,81.65,327388752762 +삼성전자,005930,4,54600,5,-100,-0.18,5744842,15254278,5919637922,5744842,-0.18,37.66,0.10,0.10,314492245700,0.10,0.10,314492245700 +한화솔루션,009830,5,29150,5,-4150,-12.46,8358177,10049870,171892536,8358177,-12.46,83.17,4.86,4.86,248714616050,4.96,4.96,248714616050 +SK하이닉스,000660,6,200500,2,3600,1.83,854303,1988587,728002365,854303,1.83,42.96,0.12,0.12,170965538100,0.12,0.12,170965538100 +진원생명과학,011000,7,3680,2,315,9.36,38118269,16521974,84917083,38118269,9.36,230.71,44.89,44.89,146216848577,46.79,46.79,146216848577 +현대건설,000720,8,53900,2,5350,11.02,2728917,751796,111355765,2728917,11.02,362.99,2.45,2.45,143890861125,2.40,2.40,143890861125 +KODEX 200선물인버스2X,252670,9,2070,5,-20,-0.96,64847562,113814792,646500000,64847562,-0.96,56.98,10.03,10.03,134394468261,10.04,10.04,134394468261 +로킷헬스케어,376900,10,19800,5,-40,-0.20,6231199,5352882,9669449,6231199,-0.20,116.41,64.44,64.44,130933187150,68.39,68.39,130933187150 +KODEX 레버리지,122630,11,16200,2,120,0.75,8012633,12808964,135550000,8012633,0.75,62.55,5.91,5.91,129729681534,5.91,5.91,129729681534 +달바글로벌,483650,12,115100,2,5000,4.54,1091380,7190988,12069665,1091380,4.54,15.18,9.04,9.04,125948198050,9.07,9.07,125948198050 +태웅,044490,13,18350,2,3870,26.73,6949116,126905,20007381,6949116,26.73,5475.84,34.73,34.73,120387161530,32.79,32.79,120387161530 +KODEX 코스닥150레버리지,233740,14,6650,5,-50,-0.75,15900431,22445758,275800000,15900431,-0.75,70.84,5.77,5.77,105820027919,5.77,5.77,105820027919 +위더스제약,330350,15,9660,2,1360,16.39,10819821,4579109,13202139,10819821,16.39,236.29,81.96,81.96,103758633710,81.36,81.36,103758633710 +현대차,005380,16,180300,5,-2100,-1.15,536262,982354,204757766,536262,-1.15,54.59,0.26,0.26,96654554750,0.26,0.26,96654554750 +HD현대마린솔루션,443060,17,157300,5,-3500,-2.18,604164,65566,44829210,604164,-2.18,921.46,1.35,1.35,92411420350,1.31,1.31,92411420350 +아모레퍼시픽,090430,18,135500,2,10500,8.40,695470,165922,58492759,695470,8.40,419.15,1.19,1.19,92402127600,1.17,1.17,92402127600 +현대로템,064350,19,124000,2,3200,2.65,741272,948524,109142293,741272,2.65,78.15,0.68,0.68,90990849400,0.67,0.67,90990849400 +한국전력,015760,20,30800,2,1100,3.70,2630070,3412029,641964077,2630070,3.70,77.08,0.41,0.41,80300248225,0.41,0.41,80300248225 +삼성물산,028260,21,142000,2,3500,2.53,544031,1874116,169976544,544031,2.53,29.03,0.32,0.32,77305135550,0.32,0.32,77305135550 +한화오션,042660,22,76300,5,-1000,-1.29,985588,1162756,306413394,985588,-1.29,84.76,0.32,0.32,75267208850,0.32,0.32,75267208850 +한화에어로스페이스,012450,23,829000,5,-4000,-0.48,91040,152390,47296201,91040,-0.48,59.74,0.19,0.19,74794501000,0.19,0.19,74794501000 +한텍,098070,24,36950,2,6450,21.15,2065899,120062,11121141,2065899,21.15,1720.69,18.58,18.58,72660347575,17.68,17.68,72660347575 +평화홀딩스,010770,25,10320,2,1120,12.17,7126536,4943942,14625466,7126536,12.17,144.15,48.73,48.73,70678196005,46.83,46.83,70678196005 +셀리드,299660,26,6150,5,-610,-9.02,10350416,12642255,21102977,10350416,-9.02,81.87,49.05,49.05,68155127125,52.51,52.51,68155127125 +나우로보틱스,459510,27,28900,2,100,0.35,2268060,9842274,12547732,2268060,0.35,23.04,18.08,18.08,66241962325,18.27,18.27,66241962325 +시프트업,462870,28,50600,5,-7900,-13.50,1185101,1142594,58484720,1185101,-13.50,103.72,2.03,2.03,60615712650,2.05,2.05,60615712650 +비에이치아이,083650,29,38400,2,2300,6.37,1571280,835091,30944375,1571280,6.37,188.16,5.08,5.08,60496024525,5.09,5.09,60496024525 +KB금융,105560,30,99000,2,2300,2.38,591330,768775,393528423,591330,2.38,76.92,0.15,0.15,58327725950,0.15,0.15,58327725950 diff --git a/top30/20250523/top30-tv-20250523-132001.csv b/top30/20250523/top30-tv-20250523-132001.csv new file mode 100644 index 000000000000..811e52efaede --- /dev/null +++ b/top30/20250523/top30-tv-20250523-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41000,2,2750,7.19,12576293,10239052,640561146,12576293,7.19,122.83,1.96,1.96,505917129100,1.93,1.93,505917129100 +인투셀,287840,2,31650,2,14650,86.18,11961113,0,14829094,11961113,86.18,0.00,80.66,80.66,402948874800,85.85,85.85,402948874800 +삼성전자,005930,3,54450,5,-250,-0.46,6289643,15254278,5919637922,6289643,-0.46,41.23,0.11,0.11,344183457950,0.11,0.11,344183457950 +우리기술,032820,4,2435,2,335,15.95,134772693,7797371,164677432,134772693,15.95,1728.44,81.84,81.84,329926860912,82.28,82.28,329926860912 +한화솔루션,009830,5,29200,5,-4100,-12.31,8488466,10049870,171892536,8488466,-12.31,84.46,4.94,4.94,252510607550,5.03,5.03,252510607550 +SK하이닉스,000660,6,199600,2,2700,1.37,895812,1988587,728002365,895812,1.37,45.05,0.12,0.12,179270430750,0.12,0.12,179270430750 +진원생명과학,011000,7,3640,2,275,8.17,38411739,16521974,84917083,38411739,8.17,232.49,45.23,45.23,147286589726,47.65,47.65,147286589726 +현대건설,000720,8,54100,2,5550,11.43,2764991,751796,111355765,2764991,11.43,367.78,2.48,2.48,145839844025,2.42,2.42,145839844025 +KODEX 200선물인버스2X,252670,9,2072,5,-18,-0.86,66124257,113814792,646500000,66124257,-0.86,58.10,10.23,10.23,137037322565,10.23,10.23,137037322565 +로킷헬스케어,376900,10,19300,5,-540,-2.72,6465015,5352882,9669449,6465015,-2.72,120.78,66.86,66.86,135483385140,72.60,72.60,135483385140 +KODEX 레버리지,122630,11,16180,2,100,0.62,8123060,12808964,135550000,8123060,0.62,63.42,5.99,5.99,131518259026,6.00,6.00,131518259026 +달바글로벌,483650,12,115000,2,4900,4.45,1107295,7190988,12069665,1107295,4.45,15.40,9.17,9.17,127776379350,9.21,9.21,127776379350 +태웅,044490,13,18390,2,3910,27.00,7030801,126905,20007381,7030801,27.00,5540.21,35.14,35.14,121892005035,33.13,33.13,121892005035 +KODEX 코스닥150레버리지,233740,14,6635,5,-65,-0.97,16115744,22445758,275800000,16115744,-0.97,71.80,5.84,5.84,107250572879,5.86,5.86,107250572879 +위더스제약,330350,15,9300,2,1000,12.05,10965008,4579109,13202139,10965008,12.05,239.46,83.05,83.05,105125961555,85.62,85.62,105125961555 +현대차,005380,16,180100,5,-2300,-1.26,552489,982354,204757766,552489,-1.26,56.24,0.27,0.27,99577175650,0.27,0.27,99577175650 +아모레퍼시픽,090430,17,135000,2,10000,8.00,715176,165922,58492759,715176,8.00,431.03,1.22,1.22,95062556000,1.20,1.20,95062556000 +HD현대마린솔루션,443060,18,157600,5,-3200,-1.99,611358,65566,44829210,611358,-1.99,932.43,1.36,1.36,93542484850,1.32,1.32,93542484850 +현대로템,064350,19,123900,2,3100,2.57,747812,948524,109142293,747812,2.57,78.84,0.69,0.69,91801352950,0.68,0.68,91801352950 +한텍,098070,20,37250,2,6750,22.13,2484895,120062,11121141,2484895,22.13,2069.68,22.34,22.34,88288709975,21.31,21.31,88288709975 +한국전력,015760,21,30750,2,1050,3.54,2658968,3412029,641964077,2658968,3.54,77.93,0.41,0.41,81188989900,0.41,0.41,81188989900 +삼성물산,028260,22,142900,2,4400,3.18,560474,1874116,169976544,560474,3.18,29.91,0.33,0.33,79649022950,0.33,0.33,79649022950 +한화에어로스페이스,012450,23,831000,5,-2000,-0.24,93530,152390,47296201,93530,-0.24,61.38,0.20,0.20,76862831000,0.20,0.20,76862831000 +한화오션,042660,24,76400,5,-900,-1.16,1004454,1162756,306413394,1004454,-1.16,86.39,0.33,0.33,76707912300,0.33,0.33,76707912300 +평화홀딩스,010770,25,10370,2,1170,12.72,7397182,4943942,14625466,7397182,12.72,149.62,50.58,50.58,73512180230,48.47,48.47,73512180230 +셀리드,299660,26,6160,5,-600,-8.88,10414363,12642255,21102977,10414363,-8.88,82.38,49.35,49.35,68548046805,52.73,52.73,68548046805 +나우로보틱스,459510,27,28700,5,-100,-0.35,2292074,9842274,12547732,2292074,-0.35,23.29,18.27,18.27,66935910675,18.59,18.59,66935910675 +비에이치아이,083650,28,38150,2,2050,5.68,1592192,835091,30944375,1592192,5.68,190.66,5.15,5.15,61296993875,5.19,5.19,61296993875 +시프트업,462870,29,50600,5,-7900,-13.50,1194976,1142594,58484720,1194976,-13.50,104.58,2.04,2.04,61115108200,2.07,2.07,61115108200 +KB금융,105560,30,99000,2,2300,2.38,601569,768775,393528423,601569,2.38,78.25,0.15,0.15,59341273050,0.15,0.15,59341273050 diff --git a/top30/20250523/top30-tv-20250523-133001.csv b/top30/20250523/top30-tv-20250523-133001.csv new file mode 100644 index 000000000000..9f32ed5d2cc0 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40850,2,2600,6.80,13000345,10239052,640561146,13000345,6.80,126.97,2.03,2.03,523239229975,2.00,2.00,523239229975 +인투셀,287840,2,31800,2,14800,87.06,12024423,0,14829094,12024423,87.06,0.00,81.09,81.09,404957768675,85.88,85.88,404957768675 +삼성전자,005930,3,54250,5,-450,-0.82,6844872,15254278,5919637922,6844872,-0.82,44.87,0.12,0.12,374359299600,0.12,0.12,374359299600 +우리기술,032820,4,2430,2,330,15.71,135741170,7797371,164677432,135741170,15.71,1740.86,82.43,82.43,332277601475,83.03,83.03,332277601475 +한화솔루션,009830,5,29250,5,-4050,-12.16,8713572,10049870,171892536,8713572,-12.16,86.70,5.07,5.07,259110431575,5.15,5.15,259110431575 +SK하이닉스,000660,6,199400,2,2500,1.27,935643,1988587,728002365,935643,1.27,47.05,0.13,0.13,187217047800,0.13,0.13,187217047800 +KODEX 200선물인버스2X,252670,7,2080,5,-10,-0.48,72541070,113814792,646500000,72541070,-0.48,63.74,11.22,11.22,150368359858,11.18,11.18,150368359858 +진원생명과학,011000,8,3635,2,270,8.02,38772533,16521974,84917083,38772533,8.02,234.67,45.66,45.66,148594088110,48.14,48.14,148594088110 +현대건설,000720,9,53900,2,5350,11.02,2799389,751796,111355765,2799389,11.02,372.36,2.51,2.51,147695787075,2.46,2.46,147695787075 +KODEX 레버리지,122630,10,16130,2,50,0.31,8575283,12808964,135550000,8575283,0.31,66.95,6.33,6.33,138820760956,6.35,6.35,138820760956 +로킷헬스케어,376900,11,19310,5,-530,-2.67,6533249,5352882,9669449,6533249,-2.67,122.05,67.57,67.57,136799385815,73.27,73.27,136799385815 +달바글로벌,483650,12,114700,2,4600,4.18,1123136,7190988,12069665,1123136,4.18,15.62,9.31,9.31,129595178500,9.36,9.36,129595178500 +태웅,044490,13,18340,2,3860,26.66,7118793,126905,20007381,7118793,26.66,5609.54,35.58,35.58,123504164375,33.66,33.66,123504164375 +KODEX 코스닥150레버리지,233740,14,6640,5,-60,-0.90,16441381,22445758,275800000,16441381,-0.90,73.25,5.96,5.96,109413887854,5.97,5.97,109413887854 +위더스제약,330350,15,9210,2,910,10.96,11054895,4579109,13202139,11054895,10.96,241.42,83.74,83.74,105960166890,87.14,87.14,105960166890 +현대차,005380,16,179800,5,-2600,-1.43,564059,982354,204757766,564059,-1.43,57.42,0.28,0.28,101659542200,0.28,0.28,101659542200 +한텍,098070,17,36750,2,6250,20.49,2842845,120062,11121141,2842845,20.49,2367.81,25.56,25.56,101627116975,24.87,24.87,101627116975 +아모레퍼시픽,090430,18,135800,2,10800,8.64,736561,165922,58492759,736561,8.64,443.92,1.26,1.26,97960274000,1.23,1.23,97960274000 +HD현대마린솔루션,443060,19,157300,5,-3500,-2.18,622120,65566,44829210,622120,-2.18,948.85,1.39,1.39,95236661200,1.35,1.35,95236661200 +현대로템,064350,20,123600,2,2800,2.32,764752,948524,109142293,764752,2.32,80.63,0.70,0.70,93893389100,0.70,0.70,93893389100 +삼성물산,028260,21,143000,2,4500,3.25,582510,1874116,169976544,582510,3.25,31.08,0.34,0.34,82804261600,0.34,0.34,82804261600 +한국전력,015760,22,30750,2,1050,3.54,2692402,3412029,641964077,2692402,3.54,78.91,0.42,0.42,82217038075,0.42,0.42,82217038075 +한화오션,042660,23,76000,5,-1300,-1.68,1067638,1162756,306413394,1067638,-1.68,91.82,0.35,0.35,81518332000,0.35,0.35,81518332000 +한화에어로스페이스,012450,24,829000,5,-4000,-0.48,95090,152390,47296201,95090,-0.48,62.40,0.20,0.20,78155860500,0.20,0.20,78155860500 +평화홀딩스,010770,25,10350,2,1150,12.50,7540425,4943942,14625466,7540425,12.50,152.52,51.56,51.56,74997123125,49.54,49.54,74997123125 +셀리드,299660,26,6170,5,-590,-8.73,10449079,12642255,21102977,10449079,-8.73,82.65,49.51,49.51,68761406995,52.81,52.81,68761406995 +나우로보틱스,459510,27,28800,3,0,0.00,2333523,9842274,12547732,2333523,0.00,23.71,18.60,18.60,68136540225,18.85,18.85,68136540225 +비에이치아이,083650,28,37850,2,1750,4.85,1634652,835091,30944375,1634652,4.85,195.75,5.28,5.28,62910391950,5.37,5.37,62910391950 +시프트업,462870,29,50400,5,-8100,-13.85,1210528,1142594,58484720,1210528,-13.85,105.95,2.07,2.07,61901476550,2.10,2.10,61901476550 +KB금융,105560,30,98900,2,2200,2.28,615455,768775,393528423,615455,2.28,80.06,0.16,0.16,60715638150,0.16,0.16,60715638150 diff --git a/top30/20250523/top30-tv-20250523-134001.csv b/top30/20250523/top30-tv-20250523-134001.csv new file mode 100644 index 000000000000..51dae146a1ce --- /dev/null +++ b/top30/20250523/top30-tv-20250523-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40850,2,2600,6.80,13249571,10239052,640561146,13249571,6.80,129.40,2.07,2.07,533429499500,2.04,2.04,533429499500 +인투셀,287840,2,31500,2,14500,85.29,12088538,0,14829094,12088538,85.29,0.00,81.52,81.52,406986129500,87.13,87.13,406986129500 +삼성전자,005930,3,54250,5,-450,-0.82,7217639,15254278,5919637922,7217639,-0.82,47.32,0.12,0.12,394566090900,0.12,0.12,394566090900 +우리기술,032820,4,2420,2,320,15.24,136672798,7797371,164677432,136672798,15.24,1752.81,82.99,82.99,334535258917,83.94,83.94,334535258917 +한화솔루션,009830,5,29600,5,-3700,-11.11,8938164,10049870,171892536,8938164,-11.11,88.94,5.20,5.20,265722229225,5.22,5.22,265722229225 +SK하이닉스,000660,6,199200,2,2300,1.17,969962,1988587,728002365,969962,1.17,48.78,0.13,0.13,194053206500,0.13,0.13,194053206500 +KODEX 200선물인버스2X,252670,7,2085,5,-5,-0.24,75008432,113814792,646500000,75008432,-0.24,65.90,11.60,11.60,155511908275,11.54,11.54,155511908275 +진원생명과학,011000,8,3740,2,375,11.14,39240163,16521974,84917083,39240163,11.14,237.50,46.21,46.21,150318981900,47.33,47.33,150318981900 +현대건설,000720,9,54000,2,5450,11.23,2834556,751796,111355765,2834556,11.23,377.04,2.55,2.55,149589571025,2.49,2.49,149589571025 +KODEX 레버리지,122630,10,16100,2,20,0.12,8926612,12808964,135550000,8926612,0.12,69.69,6.59,6.59,144482081119,6.62,6.62,144482081119 +로킷헬스케어,376900,11,19100,5,-740,-3.73,6653917,5352882,9669449,6653917,-3.73,124.31,68.81,68.81,139106131160,75.32,75.32,139106131160 +달바글로벌,483650,12,114800,2,4700,4.27,1137958,7190988,12069665,1137958,4.27,15.82,9.43,9.43,131298466750,9.48,9.48,131298466750 +태웅,044490,13,18320,2,3840,26.52,7285893,126905,20007381,7285893,26.52,5741.22,36.42,36.42,126548867015,34.53,34.53,126548867015 +한텍,098070,14,37900,2,7400,24.26,3333199,120062,11121141,3333199,24.26,2776.23,29.97,29.97,120221824625,28.52,28.52,120221824625 +KODEX 코스닥150레버리지,233740,15,6645,5,-55,-0.82,16659108,22445758,275800000,16659108,-0.82,74.22,6.04,6.04,110859460379,6.05,6.05,110859460379 +위더스제약,330350,16,9230,2,930,11.20,11153497,4579109,13202139,11153497,11.20,243.57,84.48,84.48,106868641580,87.70,87.70,106868641580 +현대차,005380,17,179600,5,-2800,-1.54,574680,982354,204757766,574680,-1.54,58.50,0.28,0.28,103568653350,0.28,0.28,103568653350 +아모레퍼시픽,090430,18,135900,2,10900,8.72,751580,165922,58492759,751580,8.72,452.97,1.28,1.28,100002256650,1.26,1.26,100002256650 +HD현대마린솔루션,443060,19,157200,5,-3600,-2.24,631044,65566,44829210,631044,-2.24,962.46,1.41,1.41,96641530450,1.37,1.37,96641530450 +현대로템,064350,20,124000,2,3200,2.65,781254,948524,109142293,781254,2.65,82.37,0.72,0.72,95934779650,0.71,0.71,95934779650 +삼성물산,028260,21,142300,2,3800,2.74,601093,1874116,169976544,601093,2.74,32.07,0.35,0.35,85456213800,0.35,0.35,85456213800 +한화오션,042660,22,76100,5,-1200,-1.55,1099394,1162756,306413394,1099394,-1.55,94.55,0.36,0.36,83933991050,0.36,0.36,83933991050 +한국전력,015760,23,30800,2,1100,3.70,2718040,3412029,641964077,2718040,3.70,79.66,0.42,0.42,83006020075,0.42,0.42,83006020075 +한화에어로스페이스,012450,24,826000,5,-7000,-0.84,99077,152390,47296201,99077,-0.84,65.02,0.21,0.21,81449812500,0.21,0.21,81449812500 +평화홀딩스,010770,25,10210,2,1010,10.98,7668504,4943942,14625466,7668504,10.98,155.11,52.43,52.43,76311929195,51.10,51.10,76311929195 +셀리드,299660,26,6250,5,-510,-7.54,10520636,12642255,21102977,10520636,-7.54,83.22,49.85,49.85,69207723070,52.47,52.47,69207723070 +나우로보틱스,459510,27,29050,2,250,0.87,2364787,9842274,12547732,2364787,0.87,24.03,18.85,18.85,69040856200,18.94,18.94,69040856200 +시프트업,462870,28,50100,5,-8400,-14.36,1288854,1142594,58484720,1288854,-14.36,112.80,2.20,2.20,65822488200,2.25,2.25,65822488200 +비에이치아이,083650,29,37800,2,1700,4.71,1657436,835091,30944375,1657436,4.71,198.47,5.36,5.36,63773303650,5.45,5.45,63773303650 +KB금융,105560,30,98900,2,2200,2.28,633593,768775,393528423,633593,2.28,82.42,0.16,0.16,62510004750,0.16,0.16,62510004750 diff --git a/top30/20250523/top30-tv-20250523-135002.csv b/top30/20250523/top30-tv-20250523-135002.csv new file mode 100644 index 000000000000..3154d60907c3 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40950,2,2700,7.06,13396306,10239052,640561146,13396306,7.06,130.84,2.09,2.09,539422758800,2.06,2.06,539422758800 +삼성전자,005930,2,54200,5,-500,-0.91,7861651,15254278,5919637922,7861651,-0.91,51.54,0.13,0.13,429470653000,0.13,0.13,429470653000 +인투셀,287840,3,31450,2,14450,85.00,12225186,0,14829094,12225186,85.00,0.00,82.44,82.44,411261405275,88.18,88.18,411261405275 +우리기술,032820,4,2420,2,320,15.24,138178083,7797371,164677432,138178083,15.24,1772.11,83.91,83.91,338167387135,84.86,84.86,338167387135 +한화솔루션,009830,5,29750,5,-3550,-10.66,9282590,10049870,171892536,9282590,-10.66,92.37,5.40,5.40,275926247150,5.40,5.40,275926247150 +SK하이닉스,000660,6,199200,2,2300,1.17,1000753,1988587,728002365,1000753,1.17,50.32,0.14,0.14,200189812800,0.14,0.14,200189812800 +KODEX 200선물인버스2X,252670,7,2082,5,-8,-0.38,76158737,113814792,646500000,76158737,-0.38,66.91,11.78,11.78,157910082574,11.73,11.73,157910082574 +진원생명과학,011000,8,3630,2,265,7.88,39633115,16521974,84917083,39633115,7.88,239.88,46.67,46.67,151768229181,49.24,49.24,151768229181 +현대건설,000720,9,53800,2,5250,10.81,2864127,751796,111355765,2864127,10.81,380.97,2.57,2.57,151184668975,2.52,2.52,151184668975 +KODEX 레버리지,122630,10,16107,2,27,0.17,9104661,12808964,135550000,9104661,0.17,71.08,6.72,6.72,147349804684,6.75,6.75,147349804684 +로킷헬스케어,376900,11,19040,5,-800,-4.03,6726842,5352882,9669449,6726842,-4.03,125.67,69.57,69.57,140493831795,76.31,76.31,140493831795 +달바글로벌,483650,12,114800,2,4700,4.27,1146102,7190988,12069665,1146102,4.27,15.94,9.50,9.50,132233529900,9.54,9.54,132233529900 +태웅,044490,13,18130,2,3650,25.21,7449821,126905,20007381,7449821,25.21,5870.39,37.24,37.24,129535320605,35.71,35.71,129535320605 +한텍,098070,14,38050,2,7550,24.75,3536442,120062,11121141,3536442,24.75,2945.51,31.80,31.80,127912809200,30.23,30.23,127912809200 +KODEX 코스닥150레버리지,233740,15,6695,5,-5,-0.07,17829782,22445758,275800000,17829782,-0.07,79.43,6.46,6.46,118669317321,6.43,6.43,118669317321 +현대차,005380,16,179500,5,-2900,-1.59,608341,982354,204757766,608341,-1.59,61.93,0.30,0.30,109611447150,0.30,0.30,109611447150 +위더스제약,330350,17,9260,2,960,11.57,11210171,4579109,13202139,11210171,11.57,244.81,84.91,84.91,107388772110,87.84,87.84,107388772110 +아모레퍼시픽,090430,18,135600,2,10600,8.48,765936,165922,58492759,765936,8.48,461.62,1.31,1.31,101950743950,1.29,1.29,101950743950 +HD현대마린솔루션,443060,19,158600,5,-2200,-1.37,643563,65566,44829210,643563,-1.37,981.55,1.44,1.44,98623948950,1.39,1.39,98623948950 +현대로템,064350,20,123800,2,3000,2.48,791648,948524,109142293,791648,2.48,83.46,0.73,0.73,97222010450,0.72,0.72,97222010450 +삼성물산,028260,21,141800,2,3300,2.38,615468,1874116,169976544,615468,2.38,32.84,0.36,0.36,87498140100,0.36,0.36,87498140100 +한화오션,042660,22,76000,5,-1300,-1.68,1130773,1162756,306413394,1130773,-1.68,97.25,0.37,0.37,86318692350,0.37,0.37,86318692350 +한국전력,015760,23,30750,2,1050,3.54,2762199,3412029,641964077,2762199,3.54,80.95,0.43,0.43,84365029175,0.43,0.43,84365029175 +한화에어로스페이스,012450,24,826000,5,-7000,-0.84,101101,152390,47296201,101101,-0.84,66.34,0.21,0.21,83117775500,0.21,0.21,83117775500 +평화홀딩스,010770,25,10120,2,920,10.00,8005861,4943942,14625466,8005861,10.00,161.93,54.74,54.74,79706628295,53.85,53.85,79706628295 +나우로보틱스,459510,26,28800,3,0,0.00,2378409,9842274,12547732,2378409,0.00,24.17,18.95,18.95,69434024075,19.21,19.21,69434024075 +셀리드,299660,27,6200,5,-560,-8.28,10544147,12642255,21102977,10544147,-8.28,83.40,49.97,49.97,69354145470,53.01,53.01,69354145470 +시프트업,462870,28,50400,5,-8100,-13.85,1312594,1142594,58484720,1312594,-13.85,114.88,2.24,2.24,67018486300,2.27,2.27,67018486300 +비에이치아이,083650,29,37800,2,1700,4.71,1678224,835091,30944375,1678224,4.71,200.96,5.42,5.42,64558801075,5.52,5.52,64558801075 +KODEX 코스닥150선물인버스,251340,30,4010,3,0,0.00,15857184,30234076,64400000,15857184,0.00,52.45,24.62,24.62,63816938120,24.71,24.71,63816938120 diff --git a/top30/20250523/top30-tv-20250523-140002.csv b/top30/20250523/top30-tv-20250523-140002.csv new file mode 100644 index 000000000000..d849b5455b6a --- /dev/null +++ b/top30/20250523/top30-tv-20250523-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40900,2,2650,6.93,13483257,10239052,640561146,13483257,6.93,131.68,2.10,2.10,542980934200,2.07,2.07,542980934200 +삼성전자,005930,2,54350,5,-350,-0.64,8225351,15254278,5919637922,8225351,-0.64,53.92,0.14,0.14,449218512850,0.14,0.14,449218512850 +인투셀,287840,3,31250,2,14250,83.82,12300607,0,14829094,12300607,83.82,0.00,82.95,82.95,413639613500,89.26,89.26,413639613500 +우리기술,032820,4,2405,2,305,14.52,138654511,7797371,164677432,138654511,14.52,1778.22,84.20,84.20,339314223240,85.67,85.67,339314223240 +한화솔루션,009830,5,29600,5,-3700,-11.11,9532509,10049870,171892536,9532509,-11.11,94.85,5.55,5.55,283349394050,5.57,5.57,283349394050 +SK하이닉스,000660,6,199300,2,2400,1.22,1024425,1988587,728002365,1024425,1.22,51.52,0.14,0.14,204904696000,0.14,0.14,204904696000 +KODEX 200선물인버스2X,252670,7,2082,5,-8,-0.38,76400296,113814792,646500000,76400296,-0.38,67.13,11.82,11.82,158412897983,11.77,11.77,158412897983 +현대건설,000720,8,54000,2,5450,11.23,2913403,751796,111355765,2913403,11.23,387.53,2.62,2.62,153844347575,2.56,2.56,153844347575 +진원생명과학,011000,9,3675,2,310,9.21,39880659,16521974,84917083,39880659,9.21,241.38,46.96,46.96,152674944714,48.92,48.92,152674944714 +KODEX 레버리지,122630,10,16125,2,45,0.28,9250143,12808964,135550000,9250143,0.28,72.22,6.82,6.82,149694651426,6.85,6.85,149694651426 +로킷헬스케어,376900,11,18940,5,-900,-4.54,6813964,5352882,9669449,6813964,-4.54,127.30,70.47,70.47,142142415770,77.61,77.61,142142415770 +달바글로벌,483650,12,115400,2,5300,4.81,1164506,7190988,12069665,1164506,4.81,16.19,9.65,9.65,134355356050,9.65,9.65,134355356050 +한텍,098070,13,37750,2,7250,23.77,3646246,120062,11121141,3646246,23.77,3036.97,32.79,32.79,132072548025,31.46,31.46,132072548025 +태웅,044490,14,18190,2,3710,25.62,7541301,126905,20007381,7541301,25.62,5942.48,37.69,37.69,131197632505,36.05,36.05,131197632505 +KODEX 코스닥150레버리지,233740,15,6675,5,-25,-0.37,18433971,22445758,275800000,18433971,-0.37,82.13,6.68,6.68,122708053778,6.67,6.67,122708053778 +현대차,005380,16,179500,5,-2900,-1.59,621998,982354,204757766,621998,-1.59,63.32,0.30,0.30,112062987550,0.30,0.30,112062987550 +위더스제약,330350,17,9100,2,800,9.64,11307015,4579109,13202139,11307015,9.64,246.93,85.65,85.65,108270370425,90.12,90.12,108270370425 +현대로템,064350,18,124800,2,4000,3.31,843377,948524,109142293,843377,3.31,88.91,0.77,0.77,103656084050,0.76,0.76,103656084050 +아모레퍼시픽,090430,19,135600,2,10600,8.48,774209,165922,58492759,774209,8.48,466.61,1.32,1.32,103073234400,1.30,1.30,103073234400 +HD현대마린솔루션,443060,20,158200,5,-2600,-1.62,652710,65566,44829210,652710,-1.62,995.50,1.46,1.46,100073471350,1.41,1.41,100073471350 +삼성물산,028260,21,141400,2,2900,2.09,626516,1874116,169976544,626516,2.09,33.43,0.37,0.37,89063066450,0.37,0.37,89063066450 +한화오션,042660,22,76000,5,-1300,-1.68,1143687,1162756,306413394,1143687,-1.68,98.36,0.37,0.37,87300687150,0.37,0.37,87300687150 +한국전력,015760,23,30800,2,1100,3.70,2789401,3412029,641964077,2789401,3.70,81.75,0.43,0.43,85202710350,0.43,0.43,85202710350 +한화에어로스페이스,012450,24,825000,5,-8000,-0.96,102177,152390,47296201,102177,-0.96,67.05,0.22,0.22,84005739500,0.22,0.22,84005739500 +평화홀딩스,010770,25,10260,2,1060,11.52,8144789,4943942,14625466,8144789,11.52,164.74,55.69,55.69,81111247965,54.05,54.05,81111247965 +나우로보틱스,459510,26,28900,2,100,0.35,2397116,9842274,12547732,2397116,0.35,24.36,19.10,19.10,69971346550,19.30,19.30,69971346550 +셀리드,299660,27,6220,5,-540,-7.99,10592721,12642255,21102977,10592721,-7.99,83.79,50.20,50.20,69656786160,53.07,53.07,69656786160 +시프트업,462870,28,50400,5,-8100,-13.85,1331740,1142594,58484720,1331740,-13.85,116.55,2.28,2.28,67980580700,2.31,2.31,67980580700 +KB금융,105560,29,99000,2,2300,2.38,666867,768775,393528423,666867,2.38,86.74,0.17,0.17,65803122700,0.17,0.17,65803122700 +비에이치아이,083650,30,37950,2,1850,5.12,1697439,835091,30944375,1697439,5.12,203.26,5.49,5.49,65286155200,5.56,5.56,65286155200 diff --git a/top30/20250523/top30-tv-20250523-141001.csv b/top30/20250523/top30-tv-20250523-141001.csv new file mode 100644 index 000000000000..75e84de4a78c --- /dev/null +++ b/top30/20250523/top30-tv-20250523-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40950,2,2700,7.06,13607145,10239052,640561146,13607145,7.06,132.89,2.12,2.12,548054050800,2.09,2.09,548054050800 +삼성전자,005930,2,54400,5,-300,-0.55,8320097,15254278,5919637922,8320097,-0.55,54.54,0.14,0.14,454370561900,0.14,0.14,454370561900 +인투셀,287840,3,31200,2,14200,83.53,12441424,0,14829094,12441424,83.53,0.00,83.90,83.90,418015349025,90.35,90.35,418015349025 +우리기술,032820,4,2415,2,315,15.00,139308524,7797371,164677432,139308524,15.00,1786.61,84.59,84.59,340891241264,85.72,85.72,340891241264 +한화솔루션,009830,5,29500,5,-3800,-11.41,9708594,10049870,171892536,9708594,-11.41,96.60,5.65,5.65,288546900550,5.69,5.69,288546900550 +SK하이닉스,000660,6,199600,2,2700,1.37,1043463,1988587,728002365,1043463,1.37,52.47,0.14,0.14,208701911350,0.14,0.14,208701911350 +KODEX 200선물인버스2X,252670,7,2080,5,-10,-0.48,78471739,113814792,646500000,78471739,-0.48,68.95,12.14,12.14,162721557464,12.10,12.10,162721557464 +현대건설,000720,8,53900,2,5350,11.02,2950056,751796,111355765,2950056,11.02,392.40,2.65,2.65,155818622375,2.60,2.60,155818622375 +KODEX 레버리지,122630,9,16130,2,50,0.31,9508240,12808964,135550000,9508240,0.31,74.23,7.01,7.01,153858361556,7.04,7.04,153858361556 +진원생명과학,011000,10,3630,2,265,7.88,40065228,16521974,84917083,40065228,7.88,242.50,47.18,47.18,153348375455,49.75,49.75,153348375455 +로킷헬스케어,376900,11,18650,5,-1190,-6.00,6961317,5352882,9669449,6961317,-6.00,130.05,71.99,71.99,144905987300,80.35,80.35,144905987300 +한텍,098070,12,37300,2,6800,22.30,3807399,120062,11121141,3807399,22.30,3171.19,34.24,34.24,138087901275,33.29,33.29,138087901275 +달바글로벌,483650,13,115700,2,5600,5.09,1180373,7190988,12069665,1180373,5.09,16.41,9.78,9.78,136191705750,9.75,9.75,136191705750 +태웅,044490,14,18400,2,3920,27.07,7662768,126905,20007381,7662768,27.07,6038.19,38.30,38.30,133413679995,36.24,36.24,133413679995 +KODEX 코스닥150레버리지,233740,15,6670,5,-30,-0.45,18697223,22445758,275800000,18697223,-0.45,83.30,6.78,6.78,124463575588,6.77,6.77,124463575588 +위더스제약,330350,16,10010,2,1710,20.60,12819988,4579109,13202139,12819988,20.60,279.97,97.11,97.11,123222166375,93.24,93.24,123222166375 +현대차,005380,17,179800,5,-2600,-1.43,633725,982354,204757766,633725,-1.43,64.51,0.31,0.31,114170469650,0.31,0.31,114170469650 +현대로템,064350,18,124400,2,3600,2.98,902444,948524,109142293,902444,2.98,95.14,0.83,0.83,111024169700,0.82,0.82,111024169700 +아모레퍼시픽,090430,19,134800,2,9800,7.84,792120,165922,58492759,792120,7.84,477.41,1.35,1.35,105491265650,1.34,1.34,105491265650 +HD현대마린솔루션,443060,20,158800,5,-2000,-1.24,662396,65566,44829210,662396,-1.24,1010.27,1.48,1.48,101609944350,1.43,1.43,101609944350 +삼성물산,028260,21,141800,2,3300,2.38,633945,1874116,169976544,633945,2.38,33.83,0.37,0.37,90116328100,0.37,0.37,90116328100 +한화오션,042660,22,76200,5,-1100,-1.42,1161371,1162756,306413394,1161371,-1.42,99.88,0.38,0.38,88647860700,0.38,0.38,88647860700 +한국전력,015760,23,30800,2,1100,3.70,2829365,3412029,641964077,2829365,3.70,82.92,0.44,0.44,86434089225,0.44,0.44,86434089225 +한화에어로스페이스,012450,24,825000,5,-8000,-0.96,103726,152390,47296201,103726,-0.96,68.07,0.22,0.22,85283899500,0.22,0.22,85283899500 +평화홀딩스,010770,25,10130,2,930,10.11,8320204,4943942,14625466,8320204,10.11,168.29,56.89,56.89,82894278235,55.95,55.95,82894278235 +시프트업,462870,26,50700,5,-7800,-13.33,1380703,1142594,58484720,1380703,-13.33,120.84,2.36,2.36,70449165500,2.38,2.38,70449165500 +나우로보틱스,459510,27,28550,5,-250,-0.87,2412970,9842274,12547732,2412970,-0.87,24.52,19.23,19.23,70426124625,19.66,19.66,70426124625 +셀리드,299660,28,6280,5,-480,-7.10,10638537,12642255,21102977,10638537,-7.10,84.15,50.41,50.41,69944164010,52.78,52.78,69944164010 +KB금융,105560,29,99000,2,2300,2.38,678495,768775,393528423,678495,2.38,88.26,0.17,0.17,66953979900,0.17,0.17,66953979900 +비에이치아이,083650,30,38100,2,2000,5.54,1714458,835091,30944375,1714458,5.54,205.30,5.54,5.54,65932963650,5.59,5.59,65932963650 diff --git a/top30/20250523/top30-tv-20250523-142002.csv b/top30/20250523/top30-tv-20250523-142002.csv new file mode 100644 index 000000000000..a32438654bfc --- /dev/null +++ b/top30/20250523/top30-tv-20250523-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41100,2,2850,7.45,13985725,10239052,640561146,13985725,7.45,136.59,2.18,2.18,563618162025,2.14,2.14,563618162025 +삼성전자,005930,2,54300,5,-400,-0.73,8424168,15254278,5919637922,8424168,-0.73,55.22,0.14,0.14,460025142200,0.14,0.14,460025142200 +인투셀,287840,3,31050,2,14050,82.65,12528542,0,14829094,12528542,82.65,0.00,84.49,84.49,420718265250,91.37,91.37,420718265250 +우리기술,032820,4,2410,2,310,14.76,140775234,7797371,164677432,140775234,14.76,1805.42,85.49,85.49,344446760701,86.79,86.79,344446760701 +한화솔루션,009830,5,29650,5,-3650,-10.96,9828354,10049870,171892536,9828354,-10.96,97.80,5.72,5.72,292092418825,5.73,5.73,292092418825 +SK하이닉스,000660,6,199700,2,2800,1.42,1060890,1988587,728002365,1060890,1.42,53.35,0.15,0.15,212180620150,0.15,0.15,212180620150 +KODEX 200선물인버스2X,252670,7,2075,5,-15,-0.72,79998142,113814792,646500000,79998142,-0.72,70.29,12.37,12.37,165896372060,12.37,12.37,165896372060 +KODEX 레버리지,122630,8,16137,2,57,0.35,9708695,12808964,135550000,9708695,0.35,75.80,7.16,7.16,157092899046,7.18,7.18,157092899046 +현대건설,000720,9,54000,2,5450,11.23,2971902,751796,111355765,2971902,11.23,395.31,2.67,2.67,156997298475,2.61,2.61,156997298475 +진원생명과학,011000,10,3617,2,252,7.49,40296968,16521974,84917083,40296968,7.49,243.90,47.45,47.45,154189945394,50.20,50.20,154189945394 +로킷헬스케어,376900,11,18730,5,-1110,-5.59,7007782,5352882,9669449,7007782,-5.59,130.92,72.47,72.47,145773899075,80.49,80.49,145773899075 +한텍,098070,12,37450,2,6950,22.79,3933485,120062,11121141,3933485,22.79,3276.21,35.37,35.37,142779173575,34.28,34.28,142779173575 +달바글로벌,483650,13,115900,2,5800,5.27,1193171,7190988,12069665,1193171,5.27,16.59,9.89,9.89,137675940100,9.84,9.84,137675940100 +위더스제약,330350,14,10320,2,2020,24.34,14103879,4579109,13202139,14103879,24.34,308.00,106.83,106.83,136294802880,100.04,100.04,136294802880 +태웅,044490,15,18400,2,3920,27.07,7771353,126905,20007381,7771353,27.07,6123.76,38.84,38.84,135404065460,36.78,36.78,135404065460 +KODEX 코스닥150레버리지,233740,16,6675,5,-25,-0.37,18843486,22445758,275800000,18843486,-0.37,83.95,6.83,6.83,125439811168,6.81,6.81,125439811168 +현대로템,064350,17,125000,2,4200,3.48,959638,948524,109142293,959638,3.48,101.17,0.88,0.88,118167707100,0.87,0.87,118167707100 +현대차,005380,18,180000,5,-2400,-1.32,654751,982354,204757766,654751,-1.32,66.65,0.32,0.32,117953546600,0.32,0.32,117953546600 +아모레퍼시픽,090430,19,135000,2,10000,8.00,804157,165922,58492759,804157,8.00,484.66,1.37,1.37,107112854600,1.36,1.36,107112854600 +HD현대마린솔루션,443060,20,158800,5,-2000,-1.24,669977,65566,44829210,669977,-1.24,1021.84,1.49,1.49,102813467900,1.44,1.44,102813467900 +삼성물산,028260,21,142000,2,3500,2.53,648017,1874116,169976544,648017,2.53,34.58,0.38,0.38,92114893750,0.38,0.38,92114893750 +한화오션,042660,22,76200,5,-1100,-1.42,1178257,1162756,306413394,1178257,-1.42,101.33,0.38,0.38,89934023500,0.39,0.39,89934023500 +한국전력,015760,23,30850,2,1150,3.87,2874668,3412029,641964077,2874668,3.87,84.25,0.45,0.45,87830846475,0.44,0.44,87830846475 +한화에어로스페이스,012450,24,827000,5,-6000,-0.72,105139,152390,47296201,105139,-0.72,68.99,0.22,0.22,86450848500,0.22,0.22,86450848500 +평화홀딩스,010770,25,10240,2,1040,11.30,8412080,4943942,14625466,8412080,11.30,170.15,57.52,57.52,83830452420,55.97,55.97,83830452420 +시프트업,462870,26,50500,5,-8000,-13.68,1405303,1142594,58484720,1405303,-13.68,122.99,2.40,2.40,71695995200,2.43,2.43,71695995200 +나우로보틱스,459510,27,28600,5,-200,-0.69,2429448,9842274,12547732,2429448,-0.69,24.68,19.36,19.36,70897548075,19.76,19.76,70897548075 +셀리드,299660,28,6230,5,-530,-7.84,10671348,12642255,21102977,10671348,-7.84,84.41,50.57,50.57,70150169760,53.36,53.36,70150169760 +KB금융,105560,29,98700,2,2000,2.07,705426,768775,393528423,705426,2.07,91.76,0.18,0.18,69619873500,0.18,0.18,69619873500 +비에이치아이,083650,30,38125,2,2025,5.61,1731612,835091,30944375,1731612,5.61,207.36,5.60,5.60,66587961925,5.64,5.64,66587961925 diff --git a/top30/20250523/top30-tv-20250523-143002.csv b/top30/20250523/top30-tv-20250523-143002.csv new file mode 100644 index 000000000000..555755a95916 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41250,2,3000,7.84,14206165,10239052,640561146,14206165,7.84,138.74,2.22,2.22,572704978725,2.17,2.17,572704978725 +삼성전자,005930,2,54350,5,-350,-0.64,8543394,15254278,5919637922,8543394,-0.64,56.01,0.14,0.14,466509339050,0.14,0.14,466509339050 +인투셀,287840,3,31500,2,14500,85.29,12671927,0,14829094,12671927,85.29,0.00,85.45,85.45,425224326650,91.03,91.03,425224326650 +우리기술,032820,4,2397,2,297,14.14,142582542,7797371,164677432,142582542,14.14,1828.60,86.58,86.58,348783635145,88.36,88.36,348783635145 +한화솔루션,009830,5,29550,5,-3750,-11.26,9939381,10049870,171892536,9939381,-11.26,98.90,5.78,5.78,295376704075,5.82,5.82,295376704075 +SK하이닉스,000660,6,199900,2,3000,1.52,1083463,1988587,728002365,1083463,1.52,54.48,0.15,0.15,216690168100,0.15,0.15,216690168100 +KODEX 200선물인버스2X,252670,7,2075,5,-15,-0.72,82219584,113814792,646500000,82219584,-0.72,72.24,12.72,12.72,170505801789,12.71,12.71,170505801789 +KODEX 레버리지,122630,8,16175,2,95,0.59,10196075,12808964,135550000,10196075,0.59,79.60,7.52,7.52,164970822647,7.52,7.52,164970822647 +현대건설,000720,9,54000,2,5450,11.23,3020708,751796,111355765,3020708,11.23,401.80,2.71,2.71,159636047625,2.65,2.65,159636047625 +한텍,098070,10,38800,2,8300,27.21,4333920,120062,11121141,4333920,27.21,3609.74,38.97,38.97,157961790250,36.61,36.61,157961790250 +진원생명과학,011000,11,3655,2,290,8.62,40465817,16521974,84917083,40465817,8.62,244.92,47.65,47.65,154805198179,49.88,49.88,154805198179 +로킷헬스케어,376900,12,18830,5,-1010,-5.09,7059439,5352882,9669449,7059439,-5.09,131.88,73.01,73.01,146744456195,80.60,80.60,146744456195 +위더스제약,330350,13,10080,2,1780,21.45,14570961,4579109,13202139,14570961,21.45,318.21,110.37,110.37,141061752655,106.00,106.00,141061752655 +태웅,044490,14,18390,2,3910,27.00,7989932,126905,20007381,7989932,27.00,6295.99,39.93,39.93,139436263850,37.90,37.90,139436263850 +달바글로벌,483650,15,115700,2,5600,5.09,1204656,7190988,12069665,1204656,5.09,16.75,9.98,9.98,139004712450,9.95,9.95,139004712450 +KODEX 코스닥150레버리지,233740,16,6695,5,-5,-0.07,19189495,22445758,275800000,19189495,-0.07,85.49,6.96,6.96,127754592705,6.92,6.92,127754592705 +현대차,005380,17,180100,5,-2300,-1.26,673344,982354,204757766,673344,-1.26,68.54,0.33,0.33,121301962900,0.33,0.33,121301962900 +현대로템,064350,18,124800,2,4000,3.31,979195,948524,109142293,979195,3.31,103.23,0.90,0.90,120610201600,0.89,0.89,120610201600 +아모레퍼시픽,090430,19,135000,2,10000,8.00,813842,165922,58492759,813842,8.00,490.50,1.39,1.39,108420360450,1.37,1.37,108420360450 +HD현대마린솔루션,443060,20,158400,5,-2400,-1.49,684841,65566,44829210,684841,-1.49,1044.51,1.53,1.53,105171383050,1.48,1.48,105171383050 +삼성물산,028260,21,142300,2,3800,2.74,660819,1874116,169976544,660819,2.74,35.26,0.39,0.39,93935254950,0.39,0.39,93935254950 +한화오션,042660,22,76200,5,-1100,-1.42,1199729,1162756,306413394,1199729,-1.42,103.18,0.39,0.39,91568773800,0.39,0.39,91568773800 +한국전력,015760,23,30850,2,1150,3.87,2914299,3412029,641964077,2914299,3.87,85.41,0.45,0.45,89054120375,0.45,0.45,89054120375 +한화에어로스페이스,012450,24,827000,5,-6000,-0.72,106721,152390,47296201,106721,-0.72,70.03,0.23,0.23,87759866500,0.22,0.22,87759866500 +평화홀딩스,010770,25,10390,2,1190,12.93,8641149,4943942,14625466,8641149,12.93,174.78,59.08,59.08,86203055510,56.73,56.73,86203055510 +시프트업,462870,26,50800,5,-7700,-13.16,1435534,1142594,58484720,1435534,-13.16,125.64,2.45,2.45,73222019400,2.46,2.46,73222019400 +나우로보틱스,459510,27,28200,5,-600,-2.08,2471308,9842274,12547732,2471308,-2.08,25.11,19.70,19.70,72084698700,20.37,20.37,72084698700 +KB금융,105560,28,98900,2,2200,2.28,718693,768775,393528423,718693,2.28,93.49,0.18,0.18,70931254700,0.18,0.18,70931254700 +셀리드,299660,29,6290,5,-470,-6.95,10756094,12642255,21102977,10756094,-6.95,85.08,50.97,50.97,70682943415,53.25,53.25,70682943415 +KODEX 코스닥150선물인버스,251340,30,4010,3,0,0.00,16916133,30234076,64400000,16916133,0.00,55.95,26.27,26.27,68069098650,26.36,26.36,68069098650 diff --git a/top30/20250523/top30-tv-20250523-144002.csv b/top30/20250523/top30-tv-20250523-144002.csv new file mode 100644 index 000000000000..6c5175f82cc5 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41325,2,3075,8.04,14474924,10239052,640561146,14474924,8.04,141.37,2.26,2.26,583789538825,2.21,2.21,583789538825 +삼성전자,005930,2,54300,5,-400,-0.73,8797705,15254278,5919637922,8797705,-0.73,57.67,0.15,0.15,480337317500,0.15,0.15,480337317500 +인투셀,287840,3,31700,2,14700,86.47,12856835,0,14829094,12856835,86.47,0.00,86.70,86.70,431099313100,91.71,91.71,431099313100 +우리기술,032820,4,2400,2,300,14.29,143785276,7797371,164677432,143785276,14.29,1844.02,87.31,87.31,351658314103,88.98,88.98,351658314103 +한화솔루션,009830,5,29500,5,-3800,-11.41,10045030,10049870,171892536,10045030,-11.41,99.95,5.84,5.84,298496865750,5.89,5.89,298496865750 +SK하이닉스,000660,6,199900,2,3000,1.52,1109327,1988587,728002365,1109327,1.52,55.78,0.15,0.15,221860753950,0.15,0.15,221860753950 +한텍,098070,7,38500,2,8000,26.23,4731233,120062,11121141,4731233,26.23,3940.66,42.54,42.54,173331288900,40.48,40.48,173331288900 +KODEX 200선물인버스2X,252670,8,2077,5,-13,-0.62,82477087,113814792,646500000,82477087,-0.62,72.47,12.76,12.76,171040363121,12.74,12.74,171040363121 +KODEX 레버리지,122630,9,16140,2,60,0.37,10330363,12808964,135550000,10330363,0.37,80.65,7.62,7.62,167141460950,7.64,7.64,167141460950 +현대건설,000720,10,54100,2,5550,11.43,3064812,751796,111355765,3064812,11.43,407.67,2.75,2.75,162019807225,2.69,2.69,162019807225 +진원생명과학,011000,11,3580,2,215,6.39,40833410,16521974,84917083,40833410,6.39,247.15,48.09,48.09,156125743001,51.36,51.36,156125743001 +로킷헬스케어,376900,12,18720,5,-1120,-5.65,7104308,5352882,9669449,7104308,-5.65,132.72,73.47,73.47,147589324700,81.54,81.54,147589324700 +위더스제약,330350,13,10120,2,1820,21.93,15000198,4579109,13202139,15000198,21.93,327.58,113.62,113.62,145389891365,108.82,108.82,145389891365 +달바글로벌,483650,14,117300,2,7200,6.54,1243609,7190988,12069665,1243609,6.54,17.29,10.30,10.30,143547170250,10.14,10.14,143547170250 +태웅,044490,15,18300,2,3820,26.38,8114501,126905,20007381,8114501,26.38,6394.15,40.56,40.56,141708697655,38.70,38.70,141708697655 +KODEX 코스닥150레버리지,233740,16,6670,5,-30,-0.45,19582370,22445758,275800000,19582370,-0.45,87.24,7.10,7.10,130380426174,7.09,7.09,130380426174 +현대로템,064350,17,125300,2,4500,3.73,1016078,948524,109142293,1016078,3.73,107.12,0.93,0.93,125217565450,0.92,0.92,125217565450 +현대차,005380,18,179900,5,-2500,-1.37,688510,982354,204757766,688510,-1.37,70.09,0.34,0.34,124032181150,0.34,0.34,124032181150 +아모레퍼시픽,090430,19,134900,2,9900,7.92,824982,165922,58492759,824982,7.92,497.21,1.41,1.41,109924184900,1.39,1.39,109924184900 +HD현대마린솔루션,443060,20,158400,5,-2400,-1.49,690170,65566,44829210,690170,-1.49,1052.63,1.54,1.54,106015331750,1.49,1.49,106015331750 +삼성물산,028260,21,142000,2,3500,2.53,676381,1874116,169976544,676381,2.53,36.09,0.40,0.40,96148788850,0.40,0.40,96148788850 +한화오션,042660,22,76300,5,-1000,-1.29,1214329,1162756,306413394,1214329,-1.29,104.44,0.40,0.40,92681085800,0.40,0.40,92681085800 +한국전력,015760,23,30875,2,1175,3.96,2994547,3412029,641964077,2994547,3.96,87.76,0.47,0.47,91533789525,0.46,0.46,91533789525 +한화에어로스페이스,012450,24,826000,5,-7000,-0.84,108861,152390,47296201,108861,-0.84,71.44,0.23,0.23,89527824000,0.23,0.23,89527824000 +평화홀딩스,010770,25,10510,2,1310,14.24,8912986,4943942,14625466,8912986,14.24,180.28,60.94,60.94,89050991600,57.93,57.93,89050991600 +시프트업,462870,26,50600,5,-7900,-13.50,1457158,1142594,58484720,1457158,-13.50,127.53,2.49,2.49,74316782400,2.51,2.51,74316782400 +나우로보틱스,459510,27,28700,5,-100,-0.35,2490910,9842274,12547732,2490910,-0.35,25.31,19.85,19.85,72643931725,20.17,20.17,72643931725 +KB금융,105560,28,98800,2,2100,2.17,731646,768775,393528423,731646,2.17,95.17,0.19,0.19,72212524900,0.19,0.19,72212524900 +셀리드,299660,29,6190,5,-570,-8.43,10837595,12642255,21102977,10837595,-8.43,85.73,51.36,51.36,71188391105,54.50,54.50,71188391105 +KODEX 코스닥150선물인버스,251340,30,4020,2,10,0.25,17346934,30234076,64400000,17346934,0.25,57.38,26.94,26.94,69799344986,26.96,26.96,69799344986 diff --git a/top30/20250523/top30-tv-20250523-145001.csv b/top30/20250523/top30-tv-20250523-145001.csv new file mode 100644 index 000000000000..ab16e1e78929 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41200,2,2950,7.71,14737954,10239052,640561146,14737954,7.71,143.94,2.30,2.30,594654432525,2.25,2.25,594654432525 +삼성전자,005930,2,54350,5,-350,-0.64,8904929,15254278,5919637922,8904929,-0.64,58.38,0.15,0.15,486162384000,0.15,0.15,486162384000 +인투셀,287840,3,31400,2,14400,84.71,12963029,0,14829094,12963029,84.71,0.00,87.42,87.42,434434154025,93.30,93.30,434434154025 +우리기술,032820,4,2390,2,290,13.81,144755863,7797371,164677432,144755863,13.81,1856.47,87.90,87.90,353984952230,89.94,89.94,353984952230 +한화솔루션,009830,5,29550,5,-3750,-11.26,10172081,10049870,171892536,10172081,-11.26,101.22,5.92,5.92,302238536350,5.95,5.95,302238536350 +SK하이닉스,000660,6,199800,2,2900,1.47,1137301,1988587,728002365,1137301,1.47,57.19,0.16,0.16,227450738250,0.16,0.16,227450738250 +한텍,098070,7,37900,2,7400,24.26,4897643,120062,11121141,4897643,24.26,4079.26,44.04,44.04,179696218200,42.63,42.63,179696218200 +KODEX 200선물인버스2X,252670,8,2080,5,-10,-0.48,83780652,113814792,646500000,83780652,-0.48,73.61,12.96,12.96,173751414412,12.92,12.92,173751414412 +KODEX 레버리지,122630,9,16135,2,55,0.34,10437388,12808964,135550000,10437388,0.34,81.49,7.70,7.70,168868745960,7.72,7.72,168868745960 +현대건설,000720,10,53900,2,5350,11.02,3099301,751796,111355765,3099301,11.02,412.25,2.78,2.78,163880528475,2.73,2.73,163880528475 +진원생명과학,011000,11,3590,2,225,6.69,41179760,16521974,84917083,41179760,6.69,249.24,48.49,48.49,157357904931,51.62,51.62,157357904931 +위더스제약,330350,12,10020,2,1720,20.72,15934448,4579109,13202139,15934448,20.72,347.98,120.70,120.70,154501141405,116.79,116.79,154501141405 +달바글로벌,483650,13,118700,2,8600,7.81,1318837,7190988,12069665,1318837,7.81,18.34,10.93,10.93,152431936100,10.64,10.64,152431936100 +로킷헬스케어,376900,14,18630,5,-1210,-6.10,7158301,5352882,9669449,7158301,-6.10,133.73,74.03,74.03,148597038820,82.49,82.49,148597038820 +태웅,044490,15,18290,2,3810,26.31,8209059,126905,20007381,8209059,26.31,6468.66,41.03,41.03,143442007790,39.20,39.20,143442007790 +KODEX 코스닥150레버리지,233740,16,6665,5,-35,-0.52,19846210,22445758,275800000,19846210,-0.52,88.42,7.20,7.20,132139141809,7.19,7.19,132139141809 +현대로템,064350,17,125100,2,4300,3.56,1039846,948524,109142293,1039846,3.56,109.63,0.95,0.95,128192846400,0.94,0.94,128192846400 +현대차,005380,18,179800,5,-2600,-1.43,705931,982354,204757766,705931,-1.43,71.86,0.34,0.34,127166337600,0.35,0.35,127166337600 +아모레퍼시픽,090430,19,134500,2,9500,7.60,841096,165922,58492759,841096,7.60,506.92,1.44,1.44,112096767950,1.42,1.42,112096767950 +HD현대마린솔루션,443060,20,158900,5,-1900,-1.18,701197,65566,44829210,701197,-1.18,1069.45,1.56,1.56,107761475050,1.51,1.51,107761475050 +삼성물산,028260,21,141400,2,2900,2.09,694799,1874116,169976544,694799,2.09,37.07,0.41,0.41,98760424250,0.41,0.41,98760424250 +한화오션,042660,22,76200,5,-1100,-1.42,1233155,1162756,306413394,1233155,-1.42,106.05,0.40,0.40,94117337800,0.40,0.40,94117337800 +한국전력,015760,23,30850,2,1150,3.87,3051395,3412029,641964077,3051395,3.87,89.43,0.48,0.48,93288548800,0.47,0.47,93288548800 +한화에어로스페이스,012450,24,829000,5,-4000,-0.48,112850,152390,47296201,112850,-0.48,74.05,0.24,0.24,92826841000,0.24,0.24,92826841000 +평화홀딩스,010770,25,10200,2,1000,10.87,9094697,4943942,14625466,9094697,10.87,183.96,62.18,62.18,90929419140,60.95,60.95,90929419140 +시프트업,462870,26,50300,5,-8200,-14.02,1501054,1142594,58484720,1501054,-14.02,131.37,2.57,2.57,76536187900,2.60,2.60,76536187900 +KB금융,105560,27,98900,2,2200,2.28,746384,768775,393528423,746384,2.28,97.09,0.19,0.19,73669383900,0.19,0.19,73669383900 +나우로보틱스,459510,28,28350,5,-450,-1.56,2507890,9842274,12547732,2507890,-1.56,25.48,19.99,19.99,73127235425,20.56,20.56,73127235425 +셀리드,299660,29,6160,5,-600,-8.88,10896221,12642255,21102977,10896221,-8.88,86.19,51.63,51.63,71548880295,55.04,55.04,71548880295 +KODEX 코스닥150선물인버스,251340,30,4022,2,12,0.30,17728805,30234076,64400000,17728805,0.30,58.64,27.53,27.53,71334788253,27.54,27.54,71334788253 diff --git a/top30/20250523/top30-tv-20250523-150001.csv b/top30/20250523/top30-tv-20250523-150001.csv new file mode 100644 index 000000000000..253cfa856357 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41150,2,2900,7.58,15031781,10239052,640561146,15031781,7.58,146.81,2.35,2.35,606751455375,2.30,2.30,606751455375 +삼성전자,005930,2,54250,5,-450,-0.82,9339628,15254278,5919637922,9339628,-0.82,61.23,0.16,0.16,509762218850,0.16,0.16,509762218850 +인투셀,287840,3,31800,2,14800,87.06,13098000,0,14829094,13098000,87.06,0.00,88.33,88.33,438718154650,93.03,93.03,438718154650 +우리기술,032820,4,2370,2,270,12.86,146556412,7797371,164677432,146556412,12.86,1879.56,89.00,89.00,358267071598,91.80,91.80,358267071598 +한화솔루션,009830,5,29500,5,-3800,-11.41,10301968,10049870,171892536,10301968,-11.41,102.51,5.99,5.99,306071385650,6.04,6.04,306071385650 +SK하이닉스,000660,6,199900,2,3000,1.52,1174895,1988587,728002365,1174895,1.52,59.08,0.16,0.16,234964097200,0.16,0.16,234964097200 +한텍,098070,7,37850,2,7350,24.10,5109782,120062,11121141,5109782,24.10,4255.95,45.95,45.95,187696605150,44.59,44.59,187696605150 +KODEX 200선물인버스2X,252670,8,2080,5,-10,-0.48,84946804,113814792,646500000,84946804,-0.48,74.64,13.14,13.14,176176918744,13.10,13.10,176176918744 +KODEX 레버리지,122630,9,16140,2,60,0.37,10593900,12808964,135550000,10593900,0.37,82.71,7.82,7.82,171393811280,7.83,7.83,171393811280 +현대건설,000720,10,54100,2,5550,11.43,3144958,751796,111355765,3144958,11.43,418.33,2.82,2.82,166345851925,2.76,2.76,166345851925 +달바글로벌,483650,11,118100,2,8000,7.27,1425835,7190988,12069665,1425835,7.27,19.83,11.81,11.81,165092761750,11.58,11.58,165092761750 +위더스제약,330350,12,9990,2,1690,20.36,16703973,4579109,13202139,16703973,20.36,364.79,126.52,126.52,162255812035,123.02,123.02,162255812035 +진원생명과학,011000,13,3645,2,280,8.32,41635091,16521974,84917083,41635091,8.32,252.00,49.03,49.03,159015902554,51.37,51.37,159015902554 +로킷헬스케어,376900,14,18290,5,-1550,-7.81,7277625,5352882,9669449,7277625,-7.81,135.96,75.26,75.26,150801215595,85.27,85.27,150801215595 +태웅,044490,15,18110,2,3630,25.07,8399535,126905,20007381,8399535,25.07,6618.76,41.98,41.98,146887258445,40.54,40.54,146887258445 +KODEX 코스닥150레버리지,233740,16,6665,5,-35,-0.52,20330118,22445758,275800000,20330118,-0.52,90.57,7.37,7.37,135368560969,7.36,7.36,135368560969 +현대로템,064350,17,124900,2,4100,3.39,1059226,948524,109142293,1059226,3.39,111.67,0.97,0.97,130615717600,0.96,0.96,130615717600 +현대차,005380,18,179800,5,-2600,-1.43,719992,982354,204757766,719992,-1.43,73.29,0.35,0.35,129695089000,0.35,0.35,129695089000 +아모레퍼시픽,090430,19,135000,2,10000,8.00,852604,165922,58492759,852604,8.00,513.86,1.46,1.46,113648439300,1.44,1.44,113648439300 +HD현대마린솔루션,443060,20,161700,2,900,0.56,723475,65566,44829210,723475,0.56,1103.43,1.61,1.61,111338950250,1.54,1.54,111338950250 +삼성물산,028260,21,141700,2,3200,2.31,712928,1874116,169976544,712928,2.31,38.04,0.42,0.42,101326836550,0.42,0.42,101326836550 +한화오션,042660,22,76200,5,-1100,-1.42,1284640,1162756,306413394,1284640,-1.42,110.48,0.42,0.42,98038565150,0.42,0.42,98038565150 +한국전력,015760,23,30900,2,1200,4.04,3145829,3412029,641964077,3145829,4.04,92.20,0.49,0.49,96203513700,0.48,0.48,96203513700 +한화에어로스페이스,012450,24,827500,5,-5500,-0.66,115443,152390,47296201,115443,-0.66,75.75,0.24,0.24,94974726000,0.24,0.24,94974726000 +평화홀딩스,010770,25,10440,2,1240,13.48,9223299,4943942,14625466,9223299,13.48,186.56,63.06,63.06,92256177210,60.42,60.42,92256177210 +시프트업,462870,26,50200,5,-8300,-14.19,1533153,1142594,58484720,1533153,-14.19,134.18,2.62,2.62,78146084650,2.66,2.66,78146084650 +나우로보틱스,459510,27,27850,5,-950,-3.30,2582640,9842274,12547732,2582640,-3.30,26.24,20.58,20.58,75209701425,21.52,21.52,75209701425 +KB금융,105560,28,98800,2,2100,2.17,759318,768775,393528423,759318,2.17,98.77,0.19,0.19,74948177750,0.19,0.19,74948177750 +KODEX 코스닥150선물인버스,251340,29,4020,2,10,0.25,18387018,30234076,64400000,18387018,0.25,60.82,28.55,28.55,73980783631,28.58,28.58,73980783631 +셀리드,299660,30,6190,5,-570,-8.43,10974632,12642255,21102977,10974632,-8.43,86.81,52.01,52.01,72032836255,55.14,55.14,72032836255 diff --git a/top30/20250523/top30-tv-20250523-151001.csv b/top30/20250523/top30-tv-20250523-151001.csv new file mode 100644 index 000000000000..11f11c367f4b --- /dev/null +++ b/top30/20250523/top30-tv-20250523-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40750,2,2500,6.54,15406686,10239052,640561146,15406686,6.54,150.47,2.41,2.41,622131792700,2.38,2.38,622131792700 +삼성전자,005930,2,54300,5,-400,-0.73,9605328,15254278,5919637922,9605328,-0.73,62.97,0.16,0.16,524183172050,0.16,0.16,524183172050 +인투셀,287840,3,32650,2,15650,92.06,13414254,0,14829094,13414254,92.06,0.00,90.46,90.46,448936614900,92.72,92.72,448936614900 +우리기술,032820,4,2360,2,260,12.38,147947504,7797371,164677432,147947504,12.38,1897.40,89.84,89.84,361573352164,93.04,93.04,361573352164 +한화솔루션,009830,5,29400,5,-3900,-11.71,10431224,10049870,171892536,10431224,-11.71,103.79,6.07,6.07,309875573025,6.13,6.13,309875573025 +SK하이닉스,000660,6,199900,2,3000,1.52,1206162,1988587,728002365,1206162,1.52,60.65,0.17,0.17,241213956700,0.17,0.17,241213956700 +한텍,098070,7,36900,2,6400,20.98,5257817,120062,11121141,5257817,20.98,4379.25,47.28,47.28,193193958375,47.08,47.08,193193958375 +달바글로벌,483650,8,122000,2,11900,10.81,1542326,7190988,12069665,1542326,10.81,21.45,12.78,12.78,179032245450,12.16,12.16,179032245450 +KODEX 200선물인버스2X,252670,9,2082,5,-8,-0.38,86035059,113814792,646500000,86035059,-0.38,75.59,13.31,13.31,178440456219,13.26,13.26,178440456219 +KODEX 레버리지,122630,10,16125,2,45,0.28,10658594,12808964,135550000,10658594,0.28,83.21,7.86,7.86,172437537218,7.89,7.89,172437537218 +현대건설,000720,11,53800,2,5250,10.81,3210043,751796,111355765,3210043,10.81,426.98,2.88,2.88,169860779525,2.84,2.84,169860779525 +위더스제약,330350,12,9670,2,1370,16.51,17112480,4579109,13202139,17112480,16.51,373.71,129.62,129.62,166273449025,130.24,130.24,166273449025 +진원생명과학,011000,13,3685,2,320,9.51,41973102,16521974,84917083,41973102,9.51,254.04,49.43,49.43,160257078243,51.21,51.21,160257078243 +로킷헬스케어,376900,14,17850,5,-1990,-10.03,7422998,5352882,9669449,7422998,-10.03,138.67,76.77,76.77,153432808905,88.90,88.90,153432808905 +태웅,044490,15,17900,2,3420,23.62,8666779,126905,20007381,8666779,23.62,6829.34,43.32,43.32,151645798240,42.34,42.34,151645798240 +KODEX 코스닥150레버리지,233740,16,6660,5,-40,-0.60,20769489,22445758,275800000,20769489,-0.60,92.53,7.53,7.53,138294497803,7.53,7.53,138294497803 +현대로템,064350,17,125100,2,4300,3.56,1101105,948524,109142293,1101105,3.56,116.09,1.01,1.01,135852562200,0.99,0.99,135852562200 +현대차,005380,18,180000,5,-2400,-1.32,747023,982354,204757766,747023,-1.32,76.04,0.36,0.36,134559182150,0.37,0.37,134559182150 +아모레퍼시픽,090430,19,135600,2,10600,8.48,878628,165922,58492759,878628,8.48,529.54,1.50,1.50,117165610800,1.48,1.48,117165610800 +HD현대마린솔루션,443060,20,160600,5,-200,-0.12,736138,65566,44829210,736138,-0.12,1122.74,1.64,1.64,113373107150,1.57,1.57,113373107150 +삼성물산,028260,21,141400,2,2900,2.09,728480,1874116,169976544,728480,2.09,38.87,0.43,0.43,103528327950,0.43,0.43,103528327950 +한화오션,042660,22,76200,5,-1100,-1.42,1322524,1162756,306413394,1322524,-1.42,113.74,0.43,0.43,100921866250,0.43,0.43,100921866250 +한국전력,015760,23,30900,2,1200,4.04,3192478,3412029,641964077,3192478,4.04,93.57,0.50,0.50,97644729975,0.49,0.49,97644729975 +한화에어로스페이스,012450,24,826000,5,-7000,-0.84,118636,152390,47296201,118636,-0.84,77.85,0.25,0.25,97614624000,0.25,0.25,97614624000 +평화홀딩스,010770,25,10330,2,1130,12.28,9368099,4943942,14625466,9368099,12.28,189.49,64.05,64.05,93748163560,62.05,62.05,93748163560 +시프트업,462870,26,50500,5,-8000,-13.68,1546904,1142594,58484720,1546904,-13.68,135.39,2.64,2.64,78839369250,2.67,2.67,78839369250 +케이씨티,089150,27,3415,1,785,29.85,24979434,15894164,17150000,24979434,29.85,157.16,145.65,145.65,77589755501,132.48,132.48,77589755501 +KB금융,105560,28,98800,2,2100,2.17,778942,768775,393528423,778942,2.17,101.32,0.20,0.20,76887699300,0.20,0.20,76887699300 +나우로보틱스,459510,29,28000,5,-800,-2.78,2605783,9842274,12547732,2605783,-2.78,26.48,20.77,20.77,75855845325,21.59,21.59,75855845325 +KODEX 코스닥150선물인버스,251340,30,4025,2,15,0.37,18539399,30234076,64400000,18539399,0.37,61.32,28.79,28.79,74593402499,28.78,28.78,74593402499 diff --git a/top30/20250523/top30-tv-20250523-152002.csv b/top30/20250523/top30-tv-20250523-152002.csv new file mode 100644 index 000000000000..95356e325db0 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975 +삼성전자,005930,2,54350,5,-350,-0.64,10095583,15254278,5919637922,10095583,-0.64,66.18,0.17,0.17,550807867400,0.17,0.17,550807867400 +인투셀,287840,3,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,4,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +한화솔루션,009830,5,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200 +SK하이닉스,000660,6,199900,2,3000,1.52,1276553,1988587,728002365,1276553,1.52,64.19,0.18,0.18,255286669400,0.18,0.18,255286669400 +한텍,098070,7,36450,2,5950,19.51,5488947,120062,11121141,5488947,19.51,4571.76,49.36,49.36,201592525875,49.73,49.73,201592525875 +달바글로벌,483650,8,120800,2,10700,9.72,1648788,7190988,12069665,1648788,9.72,22.93,13.66,13.66,191859010750,13.16,13.16,191859010750 +KODEX 200선물인버스2X,252670,9,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160 +KODEX 레버리지,122630,10,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529 +현대건설,000720,11,54000,2,5450,11.23,3255826,751796,111355765,3255826,11.23,433.07,2.92,2.92,172326446925,2.87,2.87,172326446925 +위더스제약,330350,12,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +진원생명과학,011000,13,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +로킷헬스케어,376900,14,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +태웅,044490,15,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +현대로템,064350,16,125400,2,4600,3.81,1164258,948524,109142293,1164258,3.81,122.74,1.07,1.07,143767131000,1.05,1.05,143767131000 +KODEX 코스닥150레버리지,233740,17,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123 +현대차,005380,18,180000,5,-2400,-1.32,769787,982354,204757766,769787,-1.32,78.36,0.38,0.38,138656738350,0.38,0.38,138656738350 +아모레퍼시픽,090430,19,135000,2,10000,8.00,899399,165922,58492759,899399,8.00,542.06,1.54,1.54,119975981250,1.52,1.52,119975981250 +HD현대마린솔루션,443060,20,160000,5,-800,-0.50,753447,65566,44829210,753447,-0.50,1149.14,1.68,1.68,116151039250,1.62,1.62,116151039250 +삼성물산,028260,21,141000,2,2500,1.81,750863,1874116,169976544,750863,1.81,40.06,0.44,0.44,106689731900,0.45,0.45,106689731900 +한화오션,042660,22,76000,5,-1300,-1.68,1364902,1162756,306413394,1364902,-1.68,117.39,0.45,0.45,104144935250,0.45,0.45,104144935250 +한국전력,015760,23,30700,2,1000,3.37,3362077,3412029,641964077,3362077,3.37,98.54,0.52,0.52,102862910600,0.52,0.52,102862910600 +한화에어로스페이스,012450,24,829000,5,-4000,-0.48,121844,152390,47296201,121844,-0.48,79.96,0.26,0.26,100269269000,0.26,0.26,100269269000 +평화홀딩스,010770,25,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +시프트업,462870,26,50500,5,-8000,-13.68,1565618,1142594,58484720,1565618,-13.68,137.02,2.68,2.68,79785255600,2.70,2.70,79785255600 +KB금융,105560,27,99000,2,2300,2.38,804207,768775,393528423,804207,2.38,104.61,0.20,0.20,79385911800,0.20,0.20,79385911800 +나우로보틱스,459510,28,27300,5,-1500,-5.21,2695051,9842274,12547732,2695051,-5.21,27.38,21.48,21.48,78307645650,22.86,22.86,78307645650 +케이씨티,089150,29,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +KODEX 코스닥150선물인버스,251340,30,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319 diff --git a/top30/20250523/top30-tv-20250523-153002.csv b/top30/20250523/top30-tv-20250523-153002.csv new file mode 100644 index 000000000000..366e06bcd5b3 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40750,2,2500,6.54,16072721,10239052,640561146,16072721,6.54,156.97,2.51,2.51,649219905975,2.49,2.49,649219905975 +삼성전자,005930,2,54350,5,-350,-0.64,10095583,15254278,5919637922,10095583,-0.64,66.18,0.17,0.17,550807867400,0.17,0.17,550807867400 +인투셀,287840,3,33750,2,16750,98.53,14234001,0,14829094,14234001,98.53,0.00,95.99,95.99,476385502625,95.19,95.19,476385502625 +우리기술,032820,4,2360,2,260,12.38,149333535,7797371,164677432,149333535,12.38,1915.18,90.68,90.68,364849404617,93.88,93.88,364849404617 +한화솔루션,009830,5,29550,5,-3750,-11.26,10664380,10049870,171892536,10664380,-11.26,106.11,6.20,6.20,316728876200,6.24,6.24,316728876200 +SK하이닉스,000660,6,199900,2,3000,1.52,1276553,1988587,728002365,1276553,1.52,64.19,0.18,0.18,255286669400,0.18,0.18,255286669400 +한텍,098070,7,36150,2,5650,18.52,5527067,120062,11121141,5527067,18.52,4603.51,49.70,49.70,202970563875,50.49,50.49,202970563875 +달바글로벌,483650,8,120800,2,10700,9.72,1648788,7190988,12069665,1648788,9.72,22.93,13.66,13.66,191859010750,13.16,13.16,191859010750 +KODEX 200선물인버스2X,252670,9,2082,5,-8,-0.38,86643851,113814792,646500000,86643851,-0.38,76.13,13.40,13.40,179706982160,13.35,13.35,179706982160 +KODEX 레버리지,122630,10,16115,2,35,0.22,10883047,12808964,135550000,10883047,0.22,84.96,8.03,8.03,176056195529,8.06,8.06,176056195529 +현대건설,000720,11,54000,2,5450,11.23,3255826,751796,111355765,3255826,11.23,433.07,2.92,2.92,172326446925,2.87,2.87,172326446925 +위더스제약,330350,12,9510,2,1210,14.58,17507250,4579109,13202139,17507250,14.58,382.33,132.61,132.61,170061631135,135.45,135.45,170061631135 +진원생명과학,011000,13,3710,2,345,10.25,42330217,16521974,84917083,42330217,10.25,256.21,49.85,49.85,161575185393,51.29,51.29,161575185393 +로킷헬스케어,376900,14,17780,5,-2060,-10.38,7565621,5352882,9669449,7565621,-10.38,141.34,78.24,78.24,155993593365,90.73,90.73,155993593365 +태웅,044490,15,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +현대로템,064350,16,125400,2,4600,3.81,1164258,948524,109142293,1164258,3.81,122.74,1.07,1.07,143767131000,1.05,1.05,143767131000 +KODEX 코스닥150레버리지,233740,17,6675,5,-25,-0.37,21259194,22445758,275800000,21259194,-0.37,94.71,7.71,7.71,141559664123,7.69,7.69,141559664123 +현대차,005380,18,180000,5,-2400,-1.32,769787,982354,204757766,769787,-1.32,78.36,0.38,0.38,138656738350,0.38,0.38,138656738350 +아모레퍼시픽,090430,19,135000,2,10000,8.00,899399,165922,58492759,899399,8.00,542.06,1.54,1.54,119975981250,1.52,1.52,119975981250 +HD현대마린솔루션,443060,20,160000,5,-800,-0.50,753447,65566,44829210,753447,-0.50,1149.14,1.68,1.68,116151039250,1.62,1.62,116151039250 +삼성물산,028260,21,141000,2,2500,1.81,750863,1874116,169976544,750863,1.81,40.06,0.44,0.44,106689731900,0.45,0.45,106689731900 +한화오션,042660,22,76000,5,-1300,-1.68,1364902,1162756,306413394,1364902,-1.68,117.39,0.45,0.45,104144935250,0.45,0.45,104144935250 +한국전력,015760,23,30700,2,1000,3.37,3362077,3412029,641964077,3362077,3.37,98.54,0.52,0.52,102862910600,0.52,0.52,102862910600 +한화에어로스페이스,012450,24,829000,5,-4000,-0.48,121844,152390,47296201,121844,-0.48,79.96,0.26,0.26,100269269000,0.26,0.26,100269269000 +평화홀딩스,010770,25,10300,2,1100,11.96,9526453,4943942,14625466,9526453,11.96,192.69,65.14,65.14,95379194465,63.32,63.32,95379194465 +시프트업,462870,26,50500,5,-8000,-13.68,1565618,1142594,58484720,1565618,-13.68,137.02,2.68,2.68,79785255600,2.70,2.70,79785255600 +KB금융,105560,27,99000,2,2300,2.38,804207,768775,393528423,804207,2.38,104.61,0.20,0.20,79385911800,0.20,0.20,79385911800 +나우로보틱스,459510,28,27300,5,-1500,-5.21,2695051,9842274,12547732,2695051,-5.21,27.38,21.48,21.48,78307645650,22.86,22.86,78307645650 +케이씨티,089150,29,3415,1,785,29.85,25041196,15894164,17150000,25041196,29.85,157.55,146.01,146.01,77800672731,132.84,132.84,77800672731 +KODEX 코스닥150선물인버스,251340,30,4015,2,5,0.12,19097267,30234076,64400000,19097267,0.12,63.16,29.65,29.65,76836110319,29.72,29.72,76836110319 diff --git a/top30/20250523/top30-tv-20250523-154002.csv b/top30/20250523/top30-tv-20250523-154002.csv new file mode 100644 index 000000000000..a4b99e35dc26 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382093,10239052,640561146,16382093,6.67,160.00,2.56,2.56,661842283575,2.53,2.53,661842283575 +삼성전자,005930,2,54200,5,-500,-0.91,11225744,15254278,5919637922,11225744,-0.91,73.59,0.19,0.19,612062593600,0.19,0.19,612062593600 +인투셀,287840,3,33200,2,16200,95.29,14358264,0,14829094,14358264,95.29,0.00,96.82,96.82,480511034225,97.60,97.60,480511034225 +우리기술,032820,4,2360,2,260,12.38,150105172,7797371,164677432,150105172,12.38,1925.07,91.15,91.15,366670467937,94.35,94.35,366670467937 +한화솔루션,009830,5,29500,5,-3800,-11.41,10793784,10049870,171892536,10793784,-11.41,107.40,6.28,6.28,320546294200,6.32,6.32,320546294200 +SK하이닉스,000660,6,200000,2,3100,1.57,1432089,1988587,728002365,1432089,1.57,72.02,0.20,0.20,286393869400,0.20,0.20,286393869400 +한텍,098070,7,36150,2,5650,18.52,5528855,120062,11121141,5528855,18.52,4605.00,49.71,49.71,203035200075,50.50,50.50,203035200075 +달바글로벌,483650,8,120500,2,10400,9.45,1677972,7190988,12069665,1677972,9.45,23.33,13.90,13.90,195375682750,13.43,13.43,195375682750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,87796308,113814792,646500000,87796308,-0.48,77.14,13.58,13.58,182104092720,13.54,13.54,182104092720 +KODEX 레버리지,122630,10,16100,2,20,0.12,11022632,12808964,135550000,11022632,0.12,86.05,8.13,8.13,178303514029,8.17,8.17,178303514029 +현대건설,000720,11,54200,2,5650,11.64,3322736,751796,111355765,3322736,11.64,441.97,2.98,2.98,175952968925,2.92,2.92,175952968925 +위더스제약,330350,12,9510,2,1210,14.58,17594211,4579109,13202139,17594211,14.58,384.23,133.27,133.27,170888630245,136.11,136.11,170888630245 +진원생명과학,011000,13,3710,2,345,10.25,42460277,16521974,84917083,42460277,10.25,256.99,50.00,50.00,162057707993,51.44,51.44,162057707993 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7608162,5352882,9669449,7608162,-10.13,142.13,78.68,78.68,156752099395,90.92,90.92,156752099395 +태웅,044490,15,17750,2,3270,22.58,8930020,126905,20007381,8930020,22.58,7036.78,44.63,44.63,156350686175,44.03,44.03,156350686175 +현대로템,064350,16,125400,2,4600,3.81,1212514,948524,109142293,1212514,3.81,127.83,1.11,1.11,149818433400,1.09,1.09,149818433400 +현대차,005380,17,179900,5,-2500,-1.37,821810,982354,204757766,821810,-1.37,83.66,0.40,0.40,148015676050,0.40,0.40,148015676050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21567083,22445758,275800000,21567083,-0.52,96.09,7.82,7.82,143611744308,7.81,7.81,143611744308 +아모레퍼시픽,090430,19,135300,2,10300,8.24,917868,165922,58492759,917868,8.24,553.19,1.57,1.57,122474836950,1.55,1.55,122474836950 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761061,65566,44829210,761061,-0.31,1160.76,1.70,1.70,117371563450,1.63,1.63,117371563450 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136052,152390,47296201,136052,-0.36,89.28,0.29,0.29,112061909000,0.29,0.29,112061909000 +삼성물산,028260,22,142000,2,3500,2.53,782577,1874116,169976544,782577,2.53,41.76,0.46,0.46,111193119900,0.46,0.46,111193119900 +한화오션,042660,23,76000,5,-1300,-1.68,1393780,1162756,306413394,1393780,-1.68,119.87,0.45,0.45,106339663250,0.46,0.46,106339663250 +한국전력,015760,24,30700,2,1000,3.37,3466853,3412029,641964077,3466853,3.37,101.61,0.54,0.54,106079533800,0.54,0.54,106079533800 +평화홀딩스,010770,25,10350,2,1150,12.50,9604294,4943942,14625466,9604294,12.50,194.26,65.67,65.67,96184848815,63.54,63.54,96184848815 +KB금융,105560,26,99000,2,2300,2.38,890398,768775,393528423,890398,2.38,115.82,0.23,0.23,87918820800,0.23,0.23,87918820800 +시프트업,462870,27,50300,5,-8200,-14.02,1573888,1142594,58484720,1573888,-14.02,137.75,2.69,2.69,80201236600,2.73,2.73,80201236600 +나우로보틱스,459510,28,27150,5,-1650,-5.73,2717711,9842274,12547732,2717711,-5.73,27.61,21.66,21.66,78922864650,23.17,23.17,78922864650 +KODEX 코스닥150선물인버스,251340,29,4015,2,5,0.12,19615804,30234076,64400000,19615804,0.12,64.88,30.46,30.46,78918036374,30.52,30.52,78918036374 +케이씨티,089150,30,3415,1,785,29.85,25051773,15894164,17150000,25051773,29.85,157.62,146.07,146.07,77836793186,132.90,132.90,77836793186 diff --git a/top30/20250523/top30-tv-20250523-155002.csv b/top30/20250523/top30-tv-20250523-155002.csv new file mode 100644 index 000000000000..ff5151bd9dbe --- /dev/null +++ b/top30/20250523/top30-tv-20250523-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382656,10239052,640561146,16382656,6.67,160.00,2.56,2.56,661865253975,2.53,2.53,661865253975 +삼성전자,005930,2,54200,5,-500,-0.91,11236685,15254278,5919637922,11236685,-0.91,73.66,0.19,0.19,612655595800,0.19,0.19,612655595800 +인투셀,287840,3,33200,2,16200,95.29,14361932,0,14829094,14361932,95.29,0.00,96.85,96.85,480632811825,97.62,97.62,480632811825 +우리기술,032820,4,2360,2,260,12.38,150137030,7797371,164677432,150137030,12.38,1925.48,91.17,91.17,366745652817,94.37,94.37,366745652817 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794413,10049870,171892536,10794413,-11.41,107.41,6.28,6.28,320564849700,6.32,6.32,320564849700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433484,1988587,728002365,1433484,1.57,72.09,0.20,0.20,286672869400,0.20,0.20,286672869400 +한텍,098070,7,36150,2,5650,18.52,5529380,120062,11121141,5529380,18.52,4605.44,49.72,49.72,203054178825,50.51,50.51,203054178825 +달바글로벌,483650,8,120500,2,10400,9.45,1678715,7190988,12069665,1678715,9.45,23.34,13.91,13.91,195465214250,13.44,13.44,195465214250 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,87906756,113814792,646500000,87906756,-0.48,77.24,13.60,13.60,182333824560,13.56,13.56,182333824560 +KODEX 레버리지,122630,10,16100,2,20,0.12,11023080,12808964,135550000,11023080,0.12,86.06,8.13,8.13,178310726829,8.17,8.17,178310726829 +현대건설,000720,11,54200,2,5650,11.64,3322746,751796,111355765,3322746,11.64,441.97,2.98,2.98,175953510925,2.92,2.92,175953510925 +위더스제약,330350,12,9510,2,1210,14.58,17594791,4579109,13202139,17594791,14.58,384.24,133.27,133.27,170894146045,136.11,136.11,170894146045 +진원생명과학,011000,13,3710,2,345,10.25,42463698,16521974,84917083,42463698,10.25,257.01,50.01,50.01,162070399903,51.44,51.44,162070399903 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7608496,5352882,9669449,7608496,-10.13,142.14,78.69,78.69,156758054615,90.92,90.92,156758054615 +태웅,044490,15,17750,2,3270,22.58,8931586,126905,20007381,8931586,22.58,7038.01,44.64,44.64,156378482675,44.03,44.03,156378482675 +현대로템,064350,16,125400,2,4600,3.81,1219457,948524,109142293,1219457,3.81,128.56,1.12,1.12,150689085600,1.10,1.10,150689085600 +현대차,005380,17,179900,5,-2500,-1.37,822009,982354,204757766,822009,-1.37,83.68,0.40,0.40,148051476150,0.40,0.40,148051476150 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21576288,22445758,275800000,21576288,-0.52,96.13,7.82,7.82,143673095633,7.82,7.82,143673095633 +아모레퍼시픽,090430,19,135300,2,10300,8.24,917881,165922,58492759,917881,8.24,553.20,1.57,1.57,122476595850,1.55,1.55,122476595850 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761065,65566,44829210,761065,-0.31,1160.76,1.70,1.70,117372204650,1.63,1.63,117372204650 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1393920,1162756,306413394,1393920,-1.68,119.88,0.45,0.45,106350303250,0.46,0.46,106350303250 +한국전력,015760,24,30700,2,1000,3.37,3466866,3412029,641964077,3466866,3.37,101.61,0.54,0.54,106079932900,0.54,0.54,106079932900 +평화홀딩스,010770,25,10350,2,1150,12.50,9608898,4943942,14625466,9608898,12.50,194.36,65.70,65.70,96232500215,63.57,63.57,96232500215 +KB금융,105560,26,99000,2,2300,2.38,890398,768775,393528423,890398,2.38,115.82,0.23,0.23,87918820800,0.23,0.23,87918820800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19672326,30234076,64400000,19672326,0.12,65.07,30.55,30.55,79144972204,30.61,30.61,79144972204 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2718589,9842274,12547732,2718589,-5.73,27.62,21.67,21.67,78946702350,23.17,23.17,78946702350 +케이씨티,089150,30,3415,1,785,29.85,25052262,15894164,17150000,25052262,29.85,157.62,146.08,146.08,77838463121,132.90,132.90,77838463121 diff --git a/top30/20250523/top30-tv-20250523-160001.csv b/top30/20250523/top30-tv-20250523-160001.csv new file mode 100644 index 000000000000..20537c272f68 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,4,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000 +KODEX 레버리지,122630,10,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +진원생명과학,011000,13,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +태웅,044490,15,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +현대로템,064350,16,125400,2,4600,3.81,1219852,948524,109142293,1219852,3.81,128.61,1.12,1.12,150738618600,1.10,1.10,150738618600 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2720597,9842274,12547732,2720597,-5.73,27.64,21.68,21.68,79001219550,23.19,23.19,79001219550 +케이씨티,089150,30,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 diff --git a/top30/20250523/top30-tv-20250523-161002.csv b/top30/20250523/top30-tv-20250523-161002.csv new file mode 100644 index 000000000000..20537c272f68 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14364710,0,14829094,14364710,95.29,0.00,96.87,96.87,480725041425,97.64,97.64,480725041425 +우리기술,032820,4,2360,2,260,12.38,150163575,7797371,164677432,150163575,12.38,1925.82,91.19,91.19,366808299017,94.38,94.38,366808299017 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88104424,113814792,646500000,88104424,-0.48,77.41,13.63,13.63,182744974000,13.59,13.59,182744974000 +KODEX 레버리지,122630,10,16100,2,20,0.12,11025026,12808964,135550000,11025026,0.12,86.07,8.13,8.13,178342057429,8.17,8.17,178342057429 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17595823,4579109,13202139,17595823,14.58,384.26,133.28,133.28,170903960365,136.12,136.12,170903960365 +진원생명과학,011000,13,3710,2,345,10.25,42469735,16521974,84917083,42469735,10.25,257.05,50.01,50.01,162092797173,51.45,51.45,162092797173 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7609094,5352882,9669449,7609094,-10.13,142.15,78.69,78.69,156768716955,90.93,90.93,156768716955 +태웅,044490,15,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +현대로템,064350,16,125400,2,4600,3.81,1219852,948524,109142293,1219852,3.81,128.61,1.12,1.12,150738618600,1.10,1.10,150738618600 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21577974,22445758,275800000,21577974,-0.52,96.13,7.82,7.82,143684332823,7.82,7.82,143684332823 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9618854,4943942,14625466,9618854,12.50,194.56,65.77,65.77,96335544815,63.64,63.64,96335544815 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19698741,30234076,64400000,19698741,0.12,65.15,30.59,30.59,79251028429,30.65,30.65,79251028429 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2720597,9842274,12547732,2720597,-5.73,27.64,21.68,21.68,79001219550,23.19,23.19,79001219550 +케이씨티,089150,30,3415,1,785,29.85,25052304,15894164,17150000,25052304,29.85,157.62,146.08,146.08,77838606551,132.90,132.90,77838606551 diff --git a/top30/20250523/top30-tv-20250523-162001.csv b/top30/20250523/top30-tv-20250523-162001.csv new file mode 100644 index 000000000000..20d7dbcc6f12 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14383879,0,14829094,14383879,95.29,0.00,97.00,97.00,481355701525,97.77,97.77,481355701525 +우리기술,032820,4,2360,2,260,12.38,150229684,7797371,164677432,150229684,12.38,1926.67,91.23,91.23,366963324622,94.42,94.42,366963324622 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5536504,120062,11121141,5536504,18.52,4611.37,49.78,49.78,203308227725,50.57,50.57,203308227725 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88182079,113814792,646500000,88182079,-0.48,77.48,13.64,13.64,182906108125,13.60,13.60,182906108125 +KODEX 레버리지,122630,10,16100,2,20,0.12,11028567,12808964,135550000,11028567,0.12,86.10,8.14,8.14,178399173759,8.17,8.17,178399173759 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17607250,4579109,13202139,17607250,14.58,384.51,133.37,133.37,171010460005,136.21,136.21,171010460005 +진원생명과학,011000,13,3710,2,345,10.25,42476965,16521974,84917083,42476965,10.25,257.09,50.02,50.02,162119403573,51.46,51.46,162119403573 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7617605,5352882,9669449,7617605,-10.13,142.31,78.78,78.78,156921829845,91.02,91.02,156921829845 +태웅,044490,15,17750,2,3270,22.58,8944208,126905,20007381,8944208,22.58,7047.96,44.70,44.70,156601445575,44.10,44.10,156601445575 +현대로템,064350,16,125400,2,4600,3.81,1220473,948524,109142293,1220473,3.81,128.67,1.12,1.12,150816616200,1.10,1.10,150816616200 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21595879,22445758,275800000,21595879,-0.52,96.21,7.83,7.83,143803938223,7.82,7.82,143803938223 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9624455,4943942,14625466,9624455,12.50,194.67,65.81,65.81,96393515165,63.68,63.68,96393515165 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19717370,30234076,64400000,19717370,0.12,65.22,30.62,30.62,79325823864,30.68,30.68,79325823864 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2722042,9842274,12547732,2722042,-5.73,27.66,21.69,21.69,79040234550,23.20,23.20,79040234550 +케이씨티,089150,30,3415,1,785,29.85,25054542,15894164,17150000,25054542,29.85,157.63,146.09,146.09,77846249321,132.92,132.92,77846249321 diff --git a/top30/20250523/top30-tv-20250523-163001.csv b/top30/20250523/top30-tv-20250523-163001.csv new file mode 100644 index 000000000000..15fbc159511c --- /dev/null +++ b/top30/20250523/top30-tv-20250523-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14396449,0,14829094,14396449,95.29,0.00,97.08,97.08,481769883025,97.86,97.86,481769883025 +우리기술,032820,4,2360,2,260,12.38,150259741,7797371,164677432,150259741,12.38,1927.06,91.24,91.24,367033658002,94.44,94.44,367033658002 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5542279,120062,11121141,5542279,18.52,4616.18,49.84,49.84,203513240225,50.62,50.62,203513240225 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88258117,113814792,646500000,88258117,-0.48,77.55,13.65,13.65,183063886975,13.61,13.61,183063886975 +KODEX 레버리지,122630,10,16100,2,20,0.12,11039908,12808964,135550000,11039908,0.12,86.19,8.14,8.14,178582217499,8.18,8.18,178582217499 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17618237,4579109,13202139,17618237,14.58,384.75,133.45,133.45,171112748975,136.29,136.29,171112748975 +진원생명과학,011000,13,3710,2,345,10.25,42479565,16521974,84917083,42479565,10.25,257.11,50.02,50.02,162129023573,51.46,51.46,162129023573 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7629679,5352882,9669449,7629679,-10.13,142.53,78.91,78.91,157139041105,91.14,91.14,157139041105 +태웅,044490,15,17750,2,3270,22.58,8952657,126905,20007381,8952657,22.58,7054.61,44.75,44.75,156748965115,44.14,44.14,156748965115 +현대로템,064350,16,125400,2,4600,3.81,1221651,948524,109142293,1221651,3.81,128.79,1.12,1.12,150964808600,1.10,1.10,150964808600 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21605218,22445758,275800000,21605218,-0.52,96.26,7.83,7.83,143866276048,7.83,7.83,143866276048 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9634040,4943942,14625466,9634040,12.50,194.87,65.87,65.87,96493774265,63.75,63.75,96493774265 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19731804,30234076,64400000,19731804,0.12,65.26,30.64,30.64,79383704204,30.70,30.70,79383704204 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2722928,9842274,12547732,2722928,-5.73,27.67,21.70,21.70,79064156550,23.21,23.21,79064156550 +케이씨티,089150,30,3415,1,785,29.85,25054589,15894164,17150000,25054589,29.85,157.63,146.09,146.09,77846409826,132.92,132.92,77846409826 diff --git a/top30/20250523/top30-tv-20250523-164002.csv b/top30/20250523/top30-tv-20250523-164002.csv new file mode 100644 index 000000000000..f99bc81eaae9 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14405416,0,14829094,14405416,95.29,0.00,97.14,97.14,482066690725,97.92,97.92,482066690725 +우리기술,032820,4,2360,2,260,12.38,150348165,7797371,164677432,150348165,12.38,1928.19,91.30,91.30,367240570162,94.49,94.49,367240570162 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5552024,120062,11121141,5552024,18.52,4624.30,49.92,49.92,203857725975,50.71,50.71,203857725975 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88368498,113814792,646500000,88368498,-0.48,77.64,13.67,13.67,183292927550,13.63,13.63,183292927550 +KODEX 레버리지,122630,10,16100,2,20,0.12,11062944,12808964,135550000,11062944,0.12,86.37,8.16,8.16,178954248899,8.20,8.20,178954248899 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17635626,4579109,13202139,17635626,14.58,385.13,133.58,133.58,171272901665,136.42,136.42,171272901665 +진원생명과학,011000,13,3710,2,345,10.25,42500582,16521974,84917083,42500582,10.25,257.24,50.05,50.05,162208467833,51.49,51.49,162208467833 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7636038,5352882,9669449,7636038,-10.13,142.65,78.97,78.97,157253312335,91.21,91.21,157253312335 +태웅,044490,15,17750,2,3270,22.58,8961077,126905,20007381,8961077,22.58,7061.25,44.79,44.79,156895304715,44.18,44.18,156895304715 +현대로템,064350,16,125400,2,4600,3.81,1222415,948524,109142293,1222415,3.81,128.88,1.12,1.12,151060919800,1.10,1.10,151060919800 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21635107,22445758,275800000,21635107,-0.52,96.39,7.84,7.84,144065934568,7.84,7.84,144065934568 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9642672,4943942,14625466,9642672,12.50,195.04,65.93,65.93,96583547065,63.80,63.80,96583547065 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19852943,30234076,64400000,19852943,0.12,65.66,30.83,30.83,79869301814,30.89,30.89,79869301814 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2724597,9842274,12547732,2724597,-5.73,27.68,21.71,21.71,79109219550,23.22,23.22,79109219550 +케이씨티,089150,30,3415,1,785,29.85,25054703,15894164,17150000,25054703,29.85,157.63,146.09,146.09,77846799136,132.92,132.92,77846799136 diff --git a/top30/20250523/top30-tv-20250523-165002.csv b/top30/20250523/top30-tv-20250523-165002.csv new file mode 100644 index 000000000000..658ae51e94d2 --- /dev/null +++ b/top30/20250523/top30-tv-20250523-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,2,2550,6.67,16382809,10239052,640561146,16382809,6.67,160.00,2.56,2.56,661871496375,2.53,2.53,661871496375 +삼성전자,005930,2,54200,5,-500,-0.91,11240044,15254278,5919637922,11240044,-0.91,73.68,0.19,0.19,612837653600,0.19,0.19,612837653600 +인투셀,287840,3,33200,2,16200,95.29,14424886,0,14829094,14424886,95.29,0.00,97.27,97.27,482695571725,98.04,98.04,482695571725 +우리기술,032820,4,2360,2,260,12.38,150373980,7797371,164677432,150373980,12.38,1928.52,91.31,91.31,367301106337,94.51,94.51,367301106337 +한화솔루션,009830,5,29500,5,-3800,-11.41,10794621,10049870,171892536,10794621,-11.41,107.41,6.28,6.28,320570985700,6.32,6.32,320570985700 +SK하이닉스,000660,6,200000,2,3100,1.57,1433493,1988587,728002365,1433493,1.57,72.09,0.20,0.20,286674669400,0.20,0.20,286674669400 +한텍,098070,7,36150,2,5650,18.52,5557574,120062,11121141,5557574,18.52,4628.92,49.97,49.97,204054195975,50.76,50.76,204054195975 +달바글로벌,483650,8,120500,2,10400,9.45,1678716,7190988,12069665,1678716,9.45,23.34,13.91,13.91,195465334750,13.44,13.44,195465334750 +KODEX 200선물인버스2X,252670,9,2080,5,-10,-0.48,88504599,113814792,646500000,88504599,-0.48,77.76,13.69,13.69,183575337125,13.65,13.65,183575337125 +KODEX 레버리지,122630,10,16100,2,20,0.12,11073805,12808964,135550000,11073805,0.12,86.45,8.17,8.17,179129599744,8.21,8.21,179129599744 +현대건설,000720,11,54200,2,5650,11.64,3323088,751796,111355765,3323088,11.64,442.02,2.98,2.98,175972047325,2.92,2.92,175972047325 +위더스제약,330350,12,9510,2,1210,14.58,17646542,4579109,13202139,17646542,14.58,385.37,133.66,133.66,171373547185,136.50,136.50,171373547185 +진원생명과학,011000,13,3710,2,345,10.25,42538127,16521974,84917083,42538127,10.25,257.46,50.09,50.09,162350387933,51.53,51.53,162350387933 +로킷헬스케어,376900,14,17830,5,-2010,-10.13,7641349,5352882,9669449,7641349,-10.13,142.75,79.03,79.03,157348113685,91.27,91.27,157348113685 +태웅,044490,15,17750,2,3270,22.58,8973295,126905,20007381,8973295,22.58,7070.88,44.85,44.85,157106676115,44.24,44.24,157106676115 +현대로템,064350,16,125400,2,4600,3.81,1222805,948524,109142293,1222805,3.81,128.92,1.12,1.12,151109981800,1.10,1.10,151109981800 +현대차,005380,17,179900,5,-2500,-1.37,822020,982354,204757766,822020,-1.37,83.68,0.40,0.40,148053455050,0.40,0.40,148053455050 +KODEX 코스닥150레버리지,233740,18,6665,5,-35,-0.52,21644733,22445758,275800000,21644733,-0.52,96.43,7.85,7.85,144130284378,7.84,7.84,144130284378 +아모레퍼시픽,090430,19,135300,2,10300,8.24,918055,165922,58492759,918055,8.24,553.31,1.57,1.57,122500138050,1.55,1.55,122500138050 +HD현대마린솔루션,443060,20,160300,5,-500,-0.31,761068,65566,44829210,761068,-0.31,1160.77,1.70,1.70,117372685550,1.63,1.63,117372685550 +한화에어로스페이스,012450,21,830000,5,-3000,-0.36,136055,152390,47296201,136055,-0.36,89.28,0.29,0.29,112064399000,0.29,0.29,112064399000 +삼성물산,028260,22,142000,2,3500,2.53,782665,1874116,169976544,782665,2.53,41.76,0.46,0.46,111205615900,0.46,0.46,111205615900 +한화오션,042660,23,76000,5,-1300,-1.68,1394220,1162756,306413394,1394220,-1.68,119.91,0.46,0.46,106373103250,0.46,0.46,106373103250 +한국전력,015760,24,30700,2,1000,3.37,3466964,3412029,641964077,3466964,3.37,101.61,0.54,0.54,106082941500,0.54,0.54,106082941500 +평화홀딩스,010770,25,10350,2,1150,12.50,9648746,4943942,14625466,9648746,12.50,195.16,65.97,65.97,96646716665,63.85,63.85,96646716665 +KB금융,105560,26,99000,2,2300,2.38,890409,768775,393528423,890409,2.38,115.82,0.23,0.23,87919909800,0.23,0.23,87919909800 +시프트업,462870,27,50300,5,-8200,-14.02,1574160,1142594,58484720,1574160,-14.02,137.77,2.69,2.69,80214918200,2.73,2.73,80214918200 +KODEX 코스닥150선물인버스,251340,28,4015,2,5,0.12,19852943,30234076,64400000,19852943,0.12,65.66,30.83,30.83,79869301814,30.89,30.89,79869301814 +나우로보틱스,459510,29,27150,5,-1650,-5.73,2725870,9842274,12547732,2725870,-5.73,27.70,21.72,21.72,79143717850,23.23,23.23,79143717850 +케이씨티,089150,30,3415,1,785,29.85,25055388,15894164,17150000,25055388,29.85,157.64,146.10,146.10,77849138411,132.92,132.92,77849138411 diff --git a/top30/20250523/top30-vir-20250523-090001.csv b/top30/20250523/top30-vir-20250523-090001.csv new file mode 100644 index 000000000000..02c0cab90835 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-090001.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 미국달러SOFR금리액티브(합성),456200,1,57140,2,195,0.34,1,3,110000,1,0.34,33.33,0.00,0.00,57140,0.00,0.00,57140 +PLUS 국채선물10년,289670,2,57010,2,300,0.53,10,356,132000,10,0.53,2.81,0.01,0.01,570100,0.01,0.01,570100 +SK하이닉스,000660,3,199800,2,2900,1.47,54405,1988587,728002365,54405,1.47,2.74,0.01,0.01,10875531300,0.01,0.01,10875531300 +아이지넷,462980,4,3000,3,0,0.00,951,47103,18234437,951,0.00,2.02,0.01,0.01,2853000,0.01,0.01,2853000 +상지건설,042940,5,28900,2,1450,5.28,28293,1613631,6828712,28293,5.28,1.75,0.41,0.41,820458700,0.42,0.42,820458700 +SDN,099220,6,1372,5,-28,-2.00,37387,3558486,63779190,37387,-2.00,1.05,0.06,0.06,51269883,0.06,0.06,51269883 +젠큐릭스,229000,7,1708,3,0,0.00,1100,105263,15801971,1100,0.00,1.05,0.01,0.01,1878800,0.01,0.01,1878800 +온코크로스,382150,8,12300,3,0,0.00,4405,455155,11896437,4405,0.00,0.97,0.04,0.04,54181500,0.04,0.04,54181500 +LS마린솔루션,060370,9,20300,3,0,0.00,1227,183656,32668854,1227,0.00,0.67,0.00,0.00,24908100,0.00,0.00,24908100 +에이디테크놀로지,200710,10,14560,2,390,2.75,265,41109,13440822,265,2.75,0.64,0.00,0.00,3858400,0.00,0.00,3858400 +하이스틸,071090,11,3980,3,0,0.00,1619,307269,20191471,1619,0.00,0.53,0.01,0.01,6443620,0.01,0.01,6443620 +대륙제관,004780,12,3765,3,0,0.00,100,19432,15903199,100,0.00,0.51,0.00,0.00,376500,0.00,0.00,376500 +KODEX 미국배당커버드콜액티브,441640,13,11200,3,0,0.00,2187,444493,34800000,2187,0.00,0.49,0.01,0.01,24491510,0.01,0.01,24491510 +수산아이앤티,050960,14,12570,3,0,0.00,177,38197,6751000,177,0.00,0.46,0.00,0.00,2224890,0.00,0.00,2224890 +대진첨단소재,393970,15,10210,3,0,0.00,1272,278055,14796820,1272,0.00,0.46,0.01,0.01,12987120,0.01,0.01,12987120 +HL D&I,014790,16,2420,2,35,1.47,75,17249,37858601,75,1.47,0.43,0.00,0.00,181370,0.00,0.00,181370 +마니커에프앤지,195500,17,3415,3,0,0.00,2000,470903,15978000,2000,0.00,0.42,0.01,0.01,6830000,0.01,0.01,6830000 +포니링크,064800,18,1146,3,0,0.00,1879,448442,127807298,1879,0.00,0.42,0.00,0.00,2153334,0.00,0.00,2153334 +포메탈,119500,19,3185,3,0,0.00,935,227134,11847232,935,0.00,0.41,0.01,0.01,2977975,0.01,0.01,2977975 +비트맥스,377030,20,2500,3,0,0.00,21410,5449098,37231222,21410,0.00,0.39,0.06,0.06,53525000,0.06,0.06,53525000 +깨끗한나라우,004545,21,12550,3,0,0.00,7,2002,366160,7,0.00,0.35,0.00,0.00,87850,0.00,0.00,87850 +쎄크,081180,22,14130,2,40,0.28,3029,868875,8825535,3029,0.28,0.35,0.03,0.03,42777890,0.03,0.03,42777890 +삼일씨엔에스,004440,23,4315,2,5,0.12,32,10070,12731947,32,0.12,0.32,0.00,0.00,138080,0.00,0.00,138080 +DAISHIN343 AI반도체&인프라액티브,486240,24,7745,3,0,0.00,2,630,3200000,2,0.00,0.32,0.00,0.00,15490,0.00,0.00,15490 +우원개발,046940,25,2980,3,0,0.00,1105,366522,18074350,1105,0.00,0.30,0.01,0.01,3292900,0.01,0.01,3292900 +LK삼양,225190,26,2525,3,0,0.00,3635,1222188,50748440,3635,0.00,0.30,0.01,0.01,9178375,0.01,0.01,9178375 +비케이홀딩스,050090,27,760,3,0,0.00,202,68789,19784735,202,0.00,0.29,0.00,0.00,153520,0.00,0.00,153520 +WON 반도체밸류체인액티브,474590,28,8845,3,0,0.00,2,686,3650000,2,0.00,0.29,0.00,0.00,17690,0.00,0.00,17690 +유비벨록스,089850,29,6190,3,0,0.00,589,206109,14730199,589,0.00,0.29,0.00,0.00,3645910,0.00,0.00,3645910 +KODEX 인버스,114800,30,4375,3,0,0.00,37620,13450180,138500000,37620,0.00,0.28,0.03,0.03,164587500,0.03,0.03,164587500 diff --git a/top30/20250523/top30-vir-20250523-091001.csv b/top30/20250523/top30-vir-20250523-091001.csv new file mode 100644 index 000000000000..bf673546b362 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15185,2,160,1.06,7353,68,1000000,7353,1.06,9999.99,0.74,0.74,111655305,0.74,0.74,111655305 +KODEX ESG종합채권(A-이상)액티브,439860,2,115655,2,50,0.04,1739,61,2790000,1739,0.04,2850.82,0.06,0.06,201122885,0.06,0.06,201122885 +한투 인버스 금 선물 ETN,Q570056,3,8145,2,85,1.05,2541,200,1000000,2541,1.05,1270.50,0.25,0.25,20696600,0.25,0.25,20696600 +N2 방위산업 Top5 ETN,Q550091,4,22515,5,-170,-0.75,1785,157,2000000,1785,-0.75,1136.94,0.09,0.09,40190585,0.09,0.09,40190585 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,450,47,708000,450,0.00,957.45,0.06,0.06,24205500,0.06,0.06,24205500 +KODEX 한국대만IT프리미어,298770,6,24490,2,40,0.16,12284,1378,1100000,12284,0.16,891.44,1.12,1.12,300743500,1.12,1.12,300743500 +SGC에너지,005090,7,24000,2,750,3.23,67000,8798,14409333,67000,3.23,761.54,0.46,0.46,1651548150,0.48,0.48,1651548150 +PLUS 글로벌원자력밸류체인,0007G0,8,9290,2,575,6.60,52922,7102,950000,52922,6.60,745.17,5.57,5.57,486223925,5.51,5.51,486223925 +PLUS 심천차이넥스트(합성),256450,9,8630,3,0,0.00,100,16,500000,100,0.00,625.00,0.02,0.02,863000,0.02,0.02,863000 +RISE 국고채10년액티브,481430,10,108280,2,220,0.20,12266,2565,1413000,12266,0.20,478.21,0.87,0.87,1329430640,0.87,0.87,1329430640 +신한 옥수수 선물 ETN(H),Q500013,11,8375,2,40,0.48,52,11,2000000,52,0.48,472.73,0.00,0.00,435465,0.00,0.00,435465 +형지엘리트,093240,12,2360,2,360,18.00,3962858,861005,38390259,3962858,18.00,460.26,10.32,10.32,9381462811,10.35,10.35,9381462811 +삼성 나스닥 100 ETN,Q530120,13,11380,2,65,0.57,16,4,1000000,16,0.57,400.00,0.00,0.00,182070,0.00,0.00,182070 +엔에이치스팩27호,440820,14,2140,3,0,0.00,5612,1503,7800000,5612,0.00,373.39,0.07,0.07,12009680,0.07,0.07,12009680 +KODEX 국채선물10년,152380,15,71140,2,75,0.11,10355,2916,564000,10355,0.11,355.11,1.84,1.84,736677125,1.84,1.84,736677125 +HK 26-12 회사채(AA-이상)액티브,0000Y0,16,101905,5,-5,-0.00,10,3,1205000,10,-0.00,333.33,0.00,0.00,1019050,0.00,0.00,1019050 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,17,8525,2,85,1.01,651,203,1100000,651,1.01,320.69,0.06,0.06,5422105,0.06,0.06,5422105 +TIGER 글로벌AI전력인프라액티브,491010,18,12790,2,290,2.32,52045,16249,5270000,52045,2.32,320.30,0.99,0.99,664400427,0.99,0.99,664400427 +우리로,046970,19,1461,2,84,6.10,2920603,1015474,43824999,2920603,6.10,287.61,6.66,6.66,4390715210,6.86,6.86,4390715210 +1Q 미국배당30,0004G0,20,8840,2,10,0.11,10041,3855,600000,10041,0.11,260.47,1.67,1.67,88765120,1.67,1.67,88765120 +삼성 코스닥 150 TR ETN,Q530118,21,8675,5,-15,-0.17,22965,9230,3000000,22965,-0.17,248.81,0.77,0.77,199794450,0.77,0.77,199794450 +웅진,016880,22,2080,2,253,13.85,1998450,891148,79927080,1998450,13.85,224.26,2.50,2.50,4029492317,2.42,2.42,4029492317 +KODEX 미국클린에너지나스닥,419420,23,5560,5,-180,-3.14,3652,1731,1500000,3652,-3.14,210.98,0.24,0.24,20177490,0.24,0.24,20177490 +형지글로벌,308100,24,5790,2,950,19.63,2163523,1028959,10073629,2163523,19.63,210.26,21.48,21.48,12708172385,21.79,21.79,12708172385 +뷰티스킨,406820,25,12490,5,-390,-3.03,2009,965,3534040,2009,-3.03,208.19,0.06,0.06,24859370,0.06,0.06,24859370 +HD현대마린솔루션,443060,26,148800,5,-12000,-7.46,131209,65566,44829210,131209,-7.46,200.12,0.29,0.29,19640609650,0.29,0.29,19640609650 +형지I&C,011080,27,2030,2,388,23.63,6457422,3507376,31541686,6457422,23.63,184.11,20.47,20.47,13369183296,20.88,20.88,13369183296 +한국첨단소재,062970,28,4640,2,230,5.22,907181,506978,19736818,907181,5.22,178.94,4.60,4.60,4360529258,4.76,4.76,4360529258 +한세엠케이,069640,29,1334,2,135,11.26,273748,154602,30106502,273748,11.26,177.07,0.91,0.91,359088567,0.89,0.89,359088567 +비씨월드제약,200780,30,4630,5,-60,-1.28,6070,3444,9736240,6070,-1.28,176.25,0.06,0.06,27756885,0.06,0.06,27756885 diff --git a/top30/20250523/top30-vir-20250523-092000.csv b/top30/20250523/top30-vir-20250523-092000.csv new file mode 100644 index 000000000000..50c27dd29216 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15185,2,160,1.06,7353,68,1000000,7353,1.06,9999.99,0.74,0.74,111655305,0.74,0.74,111655305 +KODEX ESG종합채권(A-이상)액티브,439860,2,115375,5,-230,-0.20,1766,61,2790000,1766,-0.20,2895.08,0.06,0.06,204241090,0.06,0.06,204241090 +N2 방위산업 Top5 ETN,Q550091,3,22685,3,0,0.00,3563,157,2000000,3563,0.00,2269.43,0.18,0.18,80364675,0.18,0.18,80364675 +한투 나스닥 100 ETN,Q570051,4,22065,2,20,0.09,1815,81,5000000,1815,0.09,2240.74,0.04,0.04,40048045,0.04,0.04,40048045 +ACE 중장기국공채액티브,272910,5,108910,2,95,0.09,155,9,537000,155,0.09,1722.22,0.03,0.03,16881200,0.03,0.03,16881200 +한투 인버스 금 선물 ETN,Q570056,6,8140,2,80,0.99,2591,200,1000000,2591,0.99,1295.50,0.26,0.26,21103600,0.26,0.26,21103600 +한세엠케이,069640,7,1449,2,250,20.85,1646807,154602,30106502,1646807,20.85,1065.19,5.47,5.47,2402047259,5.51,5.51,2402047259 +WON 단기국공채액티브,458030,8,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +SGC에너지,005090,9,24150,2,900,3.87,88094,8798,14409333,88094,3.87,1001.30,0.61,0.61,2159275050,0.62,0.62,2159275050 +KODEX 한국대만IT프리미어,298770,10,24580,2,130,0.53,12824,1378,1100000,12824,0.53,930.62,1.17,1.17,313971635,1.16,1.16,313971635 +PLUS 글로벌원자력밸류체인,0007G0,11,9315,2,600,6.88,57082,7102,950000,57082,6.88,803.75,6.01,6.01,524956990,5.93,5.93,524956990 +RISE 국고채10년액티브,481430,12,108150,2,90,0.08,17269,2565,1413000,17269,0.08,673.26,1.22,1.22,1870680090,1.22,1.22,1870680090 +SOL KRX기후변화솔루션,404650,13,9755,5,-190,-1.91,1163,174,600000,1163,-1.91,668.39,0.19,0.19,11350870,0.19,0.19,11350870 +PLUS 심천차이넥스트(합성),256450,14,8630,3,0,0.00,100,16,500000,100,0.00,625.00,0.02,0.02,863000,0.02,0.02,863000 +형지엘리트,093240,15,2290,2,290,14.50,5210510,861005,38390259,5210510,14.50,605.17,13.57,13.57,12225282368,13.91,13.91,12225282368 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,11695,5,-100,-0.85,40795,7455,2000000,40795,-0.85,547.22,2.04,2.04,477099005,2.04,2.04,477099005 +신한 옥수수 선물 ETN(H),Q500013,17,8375,2,40,0.48,52,11,2000000,52,0.48,472.73,0.00,0.00,435465,0.00,0.00,435465 +우리기술,032820,18,2375,2,275,13.10,33679248,7797371,164677432,33679248,13.10,431.93,20.45,20.45,80476550415,20.58,20.58,80476550415 +TIGER 글로벌AI전력인프라액티브,491010,19,12880,2,380,3.04,65808,16249,5270000,65808,3.04,405.00,1.25,1.25,841680057,1.24,1.24,841680057 +삼성 나스닥 100 ETN,Q530120,20,11380,2,65,0.57,16,4,1000000,16,0.57,400.00,0.00,0.00,182070,0.00,0.00,182070 +엔에이치스팩27호,440820,21,2140,3,0,0.00,5612,1503,7800000,5612,0.00,373.39,0.07,0.07,12009680,0.07,0.07,12009680 +KODEX 국채선물10년,152380,22,71080,2,15,0.02,10488,2916,564000,10488,0.02,359.67,1.86,1.86,746133920,1.86,1.86,746133920 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,21950,5,-230,-1.04,2512,707,2000000,2512,-1.04,355.30,0.13,0.13,55140260,0.13,0.13,55140260 +휴림로봇,090710,24,2110,2,125,6.30,7245015,2086220,110237793,7245015,6.30,347.28,6.57,6.57,15599070661,6.71,6.71,15599070661 +HD현대마린솔루션,443060,25,150100,5,-10700,-6.65,221278,65566,44829210,221278,-6.65,337.49,0.49,0.49,33086444500,0.49,0.49,33086444500 +HK 26-12 회사채(AA-이상)액티브,0000Y0,26,101905,5,-5,-0.00,10,3,1205000,10,-0.00,333.33,0.00,0.00,1019050,0.00,0.00,1019050 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,27,8525,2,85,1.01,651,203,1100000,651,1.01,320.69,0.06,0.06,5422105,0.06,0.06,5422105 +우리로,046970,28,1443,2,66,4.79,3185506,1015474,43824999,3185506,4.79,313.70,7.27,7.27,4772517388,7.55,7.55,4772517388 +한신기계,011700,29,3090,2,160,5.46,488546,159470,32446151,488546,5.46,306.36,1.51,1.51,1523598570,1.52,1.52,1523598570 +형지글로벌,308100,30,5740,2,900,18.60,3075570,1028959,10073629,3075570,18.60,298.90,30.53,30.53,17894504485,30.95,30.95,17894504485 diff --git a/top30/20250523/top30-vir-20250523-093001.csv b/top30/20250523/top30-vir-20250523-093001.csv new file mode 100644 index 000000000000..c739d565c5ad --- /dev/null +++ b/top30/20250523/top30-vir-20250523-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +KODEX ESG종합채권(A-이상)액티브,439860,2,115375,5,-230,-0.20,1766,61,2790000,1766,-0.20,2895.08,0.06,0.06,204241090,0.06,0.06,204241090 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,26010,5,-195,-0.74,419,15,200000,419,-0.74,2793.33,0.21,0.21,10888965,0.21,0.21,10888965 +N2 방위산업 Top5 ETN,Q550091,4,22645,5,-40,-0.18,3571,157,2000000,3571,-0.18,2274.52,0.18,0.18,80545835,0.18,0.18,80545835 +한투 나스닥 100 ETN,Q570051,5,22065,2,20,0.09,1815,81,5000000,1815,0.09,2240.74,0.04,0.04,40048045,0.04,0.04,40048045 +ACE 중장기국공채액티브,272910,6,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +유안타제14호스팩,450940,7,2045,5,-5,-0.24,23626,1239,4540000,23626,-0.24,1906.86,0.52,0.52,48370280,0.52,0.52,48370280 +한세엠케이,069640,8,1503,2,304,25.35,2281950,154602,30106502,2281950,25.35,1476.02,7.58,7.58,3346580472,7.40,7.40,3346580472 +한투 인버스 금 선물 ETN,Q570056,9,8130,2,70,0.87,2592,200,1000000,2592,0.87,1296.00,0.26,0.26,21111730,0.26,0.26,21111730 +SGC에너지,005090,10,24050,2,800,3.44,95393,8798,14409333,95393,3.44,1084.26,0.66,0.66,2334918150,0.67,0.67,2334918150 +WON 단기국공채액티브,458030,11,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +KODEX 한국대만IT프리미어,298770,12,24485,2,35,0.14,12827,1378,1100000,12827,0.14,930.84,1.17,1.17,314045095,1.17,1.17,314045095 +PLUS 글로벌원자력밸류체인,0007G0,13,9300,2,585,6.71,65665,7102,950000,65665,6.71,924.60,6.91,6.91,604674140,6.84,6.84,604674140 +코스텍시스,355150,14,8350,2,1280,18.10,566551,64091,7797350,566551,18.10,883.98,7.27,7.27,4610623005,7.08,7.08,4610623005 +SOL KRX기후변화솔루션,404650,15,9740,5,-205,-2.06,1404,174,600000,1404,-2.06,806.90,0.23,0.23,13700670,0.23,0.23,13700670 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,16,22020,5,-160,-0.72,5012,707,2000000,5012,-0.72,708.91,0.25,0.25,110190260,0.25,0.25,110190260 +RISE 국고채10년액티브,481430,17,108150,2,90,0.08,17269,2565,1413000,17269,0.08,673.26,1.22,1.22,1870680090,1.22,1.22,1870680090 +형지엘리트,093240,18,2200,2,200,10.00,5737917,861005,38390259,5737917,10.00,666.42,14.95,14.95,13396399068,15.86,15.86,13396399068 +PLUS 심천차이넥스트(합성),256450,19,8630,3,0,0.00,100,16,500000,100,0.00,625.00,0.02,0.02,863000,0.02,0.02,863000 +우리기술,032820,20,2390,2,290,13.81,43398829,7797371,164677432,43398829,13.81,556.58,26.35,26.35,103963611572,26.41,26.41,103963611572 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,11700,5,-95,-0.81,40930,7455,2000000,40930,-0.81,549.03,2.05,2.05,478683595,2.05,2.05,478683595 +신한 옥수수 선물 ETN(H),Q500013,22,8375,2,40,0.48,52,11,2000000,52,0.48,472.73,0.00,0.00,435465,0.00,0.00,435465 +원풍물산,008290,23,478,2,7,1.49,494525,107402,40693679,494525,1.49,460.44,1.22,1.22,248694528,1.28,1.28,248694528 +미래에셋비전스팩4호,477380,24,2040,3,0,0.00,5531,1242,8100000,5531,0.00,445.33,0.07,0.07,11265815,0.07,0.07,11265815 +에프엔씨엔터,173940,25,3635,3,0,0.00,11313,2546,15392808,11313,0.00,444.34,0.07,0.07,41453110,0.07,0.07,41453110 +TIGER 글로벌AI전력인프라액티브,491010,26,12855,2,355,2.84,68811,16249,5270000,68811,2.84,423.48,1.31,1.31,880272927,1.30,1.30,880272927 +휴림로봇,090710,27,2085,2,100,5.04,8782721,2086220,110237793,8782721,5.04,420.99,7.97,7.97,18802002052,8.18,8.18,18802002052 +HD현대마린솔루션,443060,28,153500,5,-7300,-4.54,273043,65566,44829210,273043,-4.54,416.44,0.61,0.61,40939939200,0.59,0.59,40939939200 +삼성 나스닥 100 ETN,Q530120,29,11380,2,65,0.57,16,4,1000000,16,0.57,400.00,0.00,0.00,182070,0.00,0.00,182070 +웅진,016880,30,2040,2,213,11.66,3541715,891148,79927080,3541715,11.66,397.43,4.43,4.43,7172085890,4.40,4.40,7172085890 diff --git a/top30/20250523/top30-vir-20250523-094001.csv b/top30/20250523/top30-vir-20250523-094001.csv new file mode 100644 index 000000000000..3693a292938c --- /dev/null +++ b/top30/20250523/top30-vir-20250523-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,24550,2,1300,5.59,337006,8798,14409333,337006,5.59,3830.48,2.34,2.34,8398800525,2.37,2.37,8398800525 +KODEX ESG종합채권(A-이상)액티브,439860,3,115670,2,65,0.06,1800,61,2790000,1800,0.06,2950.82,0.06,0.06,208173820,0.06,0.06,208173820 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26000,5,-205,-0.78,429,15,200000,429,-0.78,2860.00,0.21,0.21,11148965,0.21,0.21,11148965 +N2 방위산업 Top5 ETN,Q550091,5,22695,2,10,0.04,3583,157,2000000,3583,0.04,2282.17,0.18,0.18,80818195,0.18,0.18,80818195 +한투 나스닥 100 ETN,Q570051,6,22040,5,-5,-0.02,1816,81,5000000,1816,-0.02,2241.98,0.04,0.04,40070085,0.04,0.04,40070085 +ACE 중장기국공채액티브,272910,7,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +유안타제14호스팩,450940,8,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +JW중외제약2우B,001067,9,62200,2,700,1.14,17,1,209973,17,1.14,1700.00,0.01,0.01,1057500,0.01,0.01,1057500 +PLUS 글로벌원자력밸류체인,0007G0,10,9310,2,595,6.83,112247,7102,950000,112247,6.83,1580.50,11.82,11.82,1035927754,11.71,11.71,1035927754 +한세엠케이,069640,11,1468,2,269,22.44,2440579,154602,30106502,2440579,22.44,1578.62,8.11,8.11,3583090412,8.11,8.11,3583090412 +KD,044180,12,797,2,116,17.03,2657744,203506,26717799,2657744,17.03,1305.98,9.95,9.95,2242762687,10.53,10.53,2242762687 +한투 인버스 금 선물 ETN,Q570056,13,8130,2,70,0.87,2592,200,1000000,2592,0.87,1296.00,0.26,0.26,21111730,0.26,0.26,21111730 +코스텍시스,355150,14,7990,2,920,13.01,803381,64091,7797350,803381,13.01,1253.50,10.30,10.30,6530072950,10.48,10.48,6530072950 +WON 단기국공채액티브,458030,15,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +KODEX 한국대만IT프리미어,298770,16,24485,2,35,0.14,12844,1378,1100000,12844,0.14,932.08,1.17,1.17,314461410,1.17,1.17,314461410 +SOL KRX기후변화솔루션,404650,17,9750,5,-195,-1.96,1549,174,600000,1549,-1.96,890.23,0.26,0.26,15114730,0.26,0.26,15114730 +형지엘리트,093240,18,2175,2,175,8.75,6132410,861005,38390259,6132410,8.75,712.24,15.97,15.97,14259471913,17.08,17.08,14259471913 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,22020,5,-160,-0.72,5012,707,2000000,5012,-0.72,708.91,0.25,0.25,110190260,0.25,0.25,110190260 +RISE 국고채10년액티브,481430,20,108160,2,100,0.09,17270,2565,1413000,17270,0.09,673.29,1.22,1.22,1870788250,1.22,1.22,1870788250 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,21,9045,2,30,0.33,39,6,2000000,39,0.33,650.00,0.00,0.00,352590,0.00,0.00,352590 +PLUS 심천차이넥스트(합성),256450,22,8685,2,55,0.64,101,16,500000,101,0.64,631.25,0.02,0.02,871685,0.02,0.02,871685 +우리기술,032820,23,2420,2,320,15.24,48689466,7797371,164677432,48689466,15.24,624.43,29.57,29.57,116645492965,29.27,29.27,116645492965 +금강공업우,014285,24,6730,5,-160,-2.32,1395,245,589875,1395,-2.32,569.39,0.24,0.24,9388350,0.24,0.24,9388350 +KODEX 코스닥글로벌,461450,25,10520,5,-75,-0.71,17,3,1000000,17,-0.71,566.67,0.00,0.00,178820,0.00,0.00,178820 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,11675,5,-120,-1.02,40945,7455,2000000,40945,-1.02,549.23,2.05,2.05,478858795,2.05,2.05,478858795 +원풍물산,008290,27,484,2,13,2.76,522997,107402,40693679,522997,2.76,486.95,1.29,1.29,262317807,1.33,1.33,262317807 +HD현대마린솔루션,443060,28,152800,5,-8000,-4.98,312085,65566,44829210,312085,-4.98,475.99,0.70,0.70,46908071600,0.68,0.68,46908071600 +신한 옥수수 선물 ETN(H),Q500013,29,8375,2,40,0.48,52,11,2000000,52,0.48,472.73,0.00,0.00,435465,0.00,0.00,435465 +태웅,044490,30,15950,2,1470,10.15,578620,126905,20007381,578620,10.15,455.95,2.89,2.89,9259730340,2.90,2.90,9259730340 diff --git a/top30/20250523/top30-vir-20250523-095001.csv b/top30/20250523/top30-vir-20250523-095001.csv new file mode 100644 index 000000000000..9e7031d3aeab --- /dev/null +++ b/top30/20250523/top30-vir-20250523-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,24050,2,800,3.44,378048,8798,14409333,378048,3.44,4296.98,2.62,2.62,9386743250,2.71,2.71,9386743250 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,26010,5,-195,-0.74,449,15,200000,449,-0.74,2993.33,0.22,0.22,11669165,0.22,0.22,11669165 +KODEX ESG종합채권(A-이상)액티브,439860,4,115670,2,65,0.06,1800,61,2790000,1800,0.06,2950.82,0.06,0.06,208173820,0.06,0.06,208173820 +N2 방위산업 Top5 ETN,Q550091,5,22760,2,75,0.33,3594,157,2000000,3594,0.33,2289.17,0.18,0.18,81068535,0.18,0.18,81068535 +한투 나스닥 100 ETN,Q570051,6,22015,5,-30,-0.14,1832,81,5000000,1832,-0.14,2261.73,0.04,0.04,40422520,0.04,0.04,40422520 +ACE 중장기국공채액티브,272910,7,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +유안타제14호스팩,450940,8,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +KD,044180,9,763,2,82,12.04,3784233,203506,26717799,3784233,12.04,1859.52,14.16,14.16,3111358163,15.26,15.26,3111358163 +한세엠케이,069640,10,1523,2,324,27.02,2682929,154602,30106502,2682929,27.02,1735.38,8.91,8.91,3944211402,8.60,8.60,3944211402 +JW중외제약2우B,001067,11,62200,2,700,1.14,17,1,209973,17,1.14,1700.00,0.01,0.01,1057500,0.01,0.01,1057500 +PLUS 글로벌원자력밸류체인,0007G0,12,9240,2,525,6.02,116151,7102,950000,116151,6.02,1635.47,12.23,12.23,1072030286,12.21,12.21,1072030286 +코스텍시스,355150,13,8440,2,1370,19.38,931092,64091,7797350,931092,19.38,1452.77,11.94,11.94,7576126375,11.51,11.51,7576126375 +한투 인버스 금 선물 ETN,Q570056,14,8120,2,60,0.74,2602,200,1000000,2602,0.74,1301.00,0.26,0.26,21192930,0.26,0.26,21192930 +KCGI 스마트커머스액티브,407170,15,8940,2,65,0.73,367,30,500000,367,0.73,1223.33,0.07,0.07,3278990,0.07,0.07,3278990 +WON 단기국공채액티브,458030,16,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +SOL KRX기후변화솔루션,404650,17,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 +KODEX 한국대만IT프리미어,298770,18,24485,2,35,0.14,12846,1378,1100000,12846,0.14,932.22,1.17,1.17,314510380,1.17,1.17,314510380 +웅진,016880,19,1991,2,164,8.98,7005041,891148,79927080,7005041,8.98,786.07,8.76,8.76,14349793708,9.02,9.02,14349793708 +하나32호스팩,475240,20,2170,3,0,0.00,431,56,3200000,431,0.00,769.64,0.01,0.01,929255,0.01,0.01,929255 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,6980,5,-70,-0.99,146,19,1000000,146,-0.99,768.42,0.01,0.01,1021020,0.01,0.01,1021020 +태웅,044490,22,17590,2,3110,21.48,968731,126905,20007381,968731,21.48,763.35,4.84,4.84,15838636160,4.50,4.50,15838636160 +KODEX 경기소비재,266390,23,8885,2,55,0.62,4797,648,500000,4797,0.62,740.28,0.96,0.96,42619890,0.96,0.96,42619890 +형지엘리트,093240,24,2192,2,192,9.60,6304768,861005,38390259,6304768,9.60,732.26,16.42,16.42,14634208502,17.39,17.39,14634208502 +RISE 국고채10년액티브,481430,25,108115,2,55,0.05,18274,2565,1413000,18274,0.05,712.44,1.29,1.29,1979335705,1.30,1.30,1979335705 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,26,22145,5,-35,-0.16,5032,707,2000000,5032,-0.16,711.74,0.25,0.25,110633110,0.25,0.25,110633110 +우리기술,032820,27,2445,2,345,16.43,55305043,7797371,164677432,55305043,16.43,709.28,33.58,33.58,132742548981,32.97,32.97,132742548981 +NPC우,004255,28,2350,5,-50,-2.08,29290,4245,5280000,29290,-2.08,689.99,0.55,0.55,69024150,0.56,0.56,69024150 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,29,9045,2,30,0.33,39,6,2000000,39,0.33,650.00,0.00,0.00,352590,0.00,0.00,352590 +PLUS 심천차이넥스트(합성),256450,30,8685,2,55,0.64,101,16,500000,101,0.64,631.25,0.02,0.02,871685,0.02,0.02,871685 diff --git a/top30/20250523/top30-vir-20250523-100000.csv b/top30/20250523/top30-vir-20250523-100000.csv new file mode 100644 index 000000000000..da1629c6790e --- /dev/null +++ b/top30/20250523/top30-vir-20250523-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,24100,2,850,3.66,384838,8798,14409333,384838,3.66,4374.15,2.67,2.67,9549582500,2.75,2.75,9549582500 +KODEX ESG종합채권(A-이상)액티브,439860,3,115670,2,65,0.06,1851,61,2790000,1851,0.06,3034.43,0.07,0.07,214072990,0.07,0.07,214072990 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26010,5,-195,-0.74,449,15,200000,449,-0.74,2993.33,0.22,0.22,11669165,0.22,0.22,11669165 +N2 방위산업 Top5 ETN,Q550091,5,22760,2,75,0.33,3594,157,2000000,3594,0.33,2289.17,0.18,0.18,81068535,0.18,0.18,81068535 +한투 나스닥 100 ETN,Q570051,6,22015,5,-30,-0.14,1832,81,5000000,1832,-0.14,2261.73,0.04,0.04,40422520,0.04,0.04,40422520 +KD,044180,7,756,2,75,11.01,4339313,203506,26717799,4339313,11.01,2132.28,16.24,16.24,3539789515,17.52,17.52,3539789515 +ACE 중장기국공채액티브,272910,8,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +유안타제14호스팩,450940,9,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +한세엠케이,069640,10,1558,1,359,29.94,2890175,154602,30106502,2890175,29.94,1869.43,9.60,9.60,4265720604,9.09,9.09,4265720604 +PLUS 글로벌원자력밸류체인,0007G0,11,9255,2,540,6.20,129942,7102,950000,129942,6.20,1829.65,13.68,13.68,1199105951,13.64,13.64,1199105951 +JW중외제약2우B,001067,12,62200,2,700,1.14,17,1,209973,17,1.14,1700.00,0.01,0.01,1057500,0.01,0.01,1057500 +코스텍시스,355150,13,8110,2,1040,14.71,1027306,64091,7797350,1027306,14.71,1602.89,13.18,13.18,8370864230,13.24,13.24,8370864230 +한투 인버스 금 선물 ETN,Q570056,14,8120,2,60,0.74,2602,200,1000000,2602,0.74,1301.00,0.26,0.26,21192930,0.26,0.26,21192930 +KCGI 스마트커머스액티브,407170,15,8940,2,65,0.73,367,30,500000,367,0.73,1223.33,0.07,0.07,3278990,0.07,0.07,3278990 +태웅,044490,16,16860,2,2380,16.44,1427080,126905,20007381,1427080,16.44,1124.53,7.13,7.13,23656755110,7.01,7.01,23656755110 +대덕1우,00806K,17,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,18,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +SOL KRX기후변화솔루션,404650,19,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 +KODEX 한국대만IT프리미어,298770,20,24510,2,60,0.25,12871,1378,1100000,12871,0.25,934.03,1.17,1.17,315123085,1.17,1.17,315123085 +NPC우,004255,21,2345,5,-55,-2.29,37677,4245,5280000,37677,-2.29,887.56,0.71,0.71,88731830,0.72,0.72,88731830 +웅진,016880,22,2005,2,178,9.74,7402261,891148,79927080,7402261,9.74,830.64,9.26,9.26,15144939670,9.45,9.45,15144939670 +형지엘리트,093240,23,2205,2,205,10.25,6936741,861005,38390259,6936741,10.25,805.66,18.07,18.07,16054561397,18.97,18.97,16054561397 +KODEX 경기소비재,266390,24,8895,2,65,0.74,5197,648,500000,5197,0.74,802.01,1.04,1.04,46177890,1.04,1.04,46177890 +하나32호스팩,475240,25,2170,3,0,0.00,433,56,3200000,433,0.00,773.21,0.01,0.01,933575,0.01,0.01,933575 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,6980,5,-70,-0.99,146,19,1000000,146,-0.99,768.42,0.01,0.01,1021020,0.01,0.01,1021020 +RISE 국고채10년액티브,481430,27,108070,2,10,0.01,19281,2565,1413000,19281,0.01,751.70,1.36,1.36,2088162125,1.37,1.37,2088162125 +우리기술,032820,28,2420,2,320,15.24,58350118,7797371,164677432,58350118,15.24,748.33,35.43,35.43,140141322316,35.17,35.17,140141322316 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,22145,5,-35,-0.16,5032,707,2000000,5032,-0.16,711.74,0.25,0.25,110633110,0.25,0.25,110633110 +DB금융스팩12호,477760,30,2105,5,-5,-0.24,2087,320,5840000,2087,-0.24,652.19,0.04,0.04,4398160,0.04,0.04,4398160 diff --git a/top30/20250523/top30-vir-20250523-101000.csv b/top30/20250523/top30-vir-20250523-101000.csv new file mode 100644 index 000000000000..2fb4bfb1f882 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,23950,2,700,3.01,394537,8798,14409333,394537,3.01,4484.39,2.74,2.74,9782063550,2.83,2.83,9782063550 +JW중외제약2우B,001067,3,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +KODEX ESG종합채권(A-이상)액티브,439860,4,115670,2,65,0.06,1852,61,2790000,1852,0.06,3036.07,0.07,0.07,214188660,0.07,0.07,214188660 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26010,5,-195,-0.74,449,15,200000,449,-0.74,2993.33,0.22,0.22,11669165,0.22,0.22,11669165 +KODEX 경기소비재,266390,6,8905,2,75,0.85,17897,648,500000,17897,0.85,2761.88,3.58,3.58,159228890,3.58,3.58,159228890 +KD,044180,7,732,2,51,7.49,4957458,203506,26717799,4957458,7.49,2436.03,18.55,18.55,4001485392,20.46,20.46,4001485392 +N2 방위산업 Top5 ETN,Q550091,8,22760,2,75,0.33,3594,157,2000000,3594,0.33,2289.17,0.18,0.18,81068535,0.18,0.18,81068535 +한투 나스닥 100 ETN,Q570051,9,22015,5,-30,-0.14,1833,81,5000000,1833,-0.14,2262.96,0.04,0.04,40444535,0.04,0.04,40444535 +ACE 중장기국공채액티브,272910,10,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +유안타제14호스팩,450940,11,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +한세엠케이,069640,12,1558,1,359,29.94,2900730,154602,30106502,2900730,29.94,1876.26,9.63,9.63,4282165294,9.13,9.13,4282165294 +PLUS 글로벌원자력밸류체인,0007G0,13,9280,2,565,6.48,131514,7102,950000,131514,6.48,1851.79,13.84,13.84,1213689001,13.77,13.77,1213689001 +코스텍시스,355150,14,8080,2,1010,14.29,1057291,64091,7797350,1057291,14.29,1649.67,13.56,13.56,8612013900,13.67,13.67,8612013900 +한투 인버스 금 선물 ETN,Q570056,15,8115,2,55,0.68,2807,200,1000000,2807,0.68,1403.50,0.28,0.28,22856505,0.28,0.28,22856505 +태웅,044490,16,16720,2,2240,15.47,1560648,126905,20007381,1560648,15.47,1229.78,7.80,7.80,25900728920,7.74,7.74,25900728920 +KCGI 스마트커머스액티브,407170,17,8940,2,65,0.73,367,30,500000,367,0.73,1223.33,0.07,0.07,3278990,0.07,0.07,3278990 +대덕1우,00806K,18,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,19,53800,2,10,0.02,490,47,708000,490,0.02,1042.55,0.07,0.07,26357500,0.07,0.07,26357500 +SOL KRX기후변화솔루션,404650,20,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 +KODEX 한국대만IT프리미어,298770,21,24515,2,65,0.27,13221,1378,1100000,13221,0.27,959.43,1.20,1.20,323701855,1.20,1.20,323701855 +NPC우,004255,22,2360,5,-40,-1.67,38258,4245,5280000,38258,-1.67,901.25,0.72,0.72,90097770,0.72,0.72,90097770 +형지엘리트,093240,23,2225,2,225,11.25,7555833,861005,38390259,7555833,11.25,877.56,19.68,19.68,17454561722,20.43,20.43,17454561722 +웅진,016880,24,2025,2,198,10.84,7608874,891148,79927080,7608874,10.84,853.83,9.52,9.52,15561186965,9.61,9.61,15561186965 +우리기술,032820,25,2410,2,310,14.76,61093754,7797371,164677432,61093754,14.76,783.52,37.10,37.10,146745411278,36.98,36.98,146745411278 +DL이앤씨우,37550K,26,20050,2,950,4.97,18288,2357,2113885,18288,4.97,775.90,0.87,0.87,365510870,0.86,0.86,365510870 +하나32호스팩,475240,27,2170,3,0,0.00,433,56,3200000,433,0.00,773.21,0.01,0.01,933575,0.01,0.01,933575 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,28,6980,5,-70,-0.99,146,19,1000000,146,-0.99,768.42,0.01,0.01,1021020,0.01,0.01,1021020 +DS단석,017860,29,24800,2,1550,6.67,625538,82381,17584212,625538,6.67,759.32,3.56,3.56,15903850450,3.65,3.65,15903850450 +RISE 국고채10년액티브,481430,30,108060,3,0,0.00,19291,2565,1413000,19291,0.00,752.09,1.37,1.37,2089242725,1.37,1.37,2089242725 diff --git a/top30/20250523/top30-vir-20250523-102001.csv b/top30/20250523/top30-vir-20250523-102001.csv new file mode 100644 index 000000000000..12d90ac32c50 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,23650,2,400,1.72,406312,8798,14409333,406312,1.72,4618.23,2.82,2.82,10061829775,2.95,2.95,10061829775 +KODEX 경기소비재,266390,3,8910,2,80,0.91,25424,648,500000,25424,0.91,3923.46,5.08,5.08,226294555,5.08,5.08,226294555 +JW중외제약2우B,001067,4,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +KODEX ESG종합채권(A-이상)액티브,439860,5,115670,2,65,0.06,1852,61,2790000,1852,0.06,3036.07,0.07,0.07,214188660,0.07,0.07,214188660 +메리츠 인버스 3X 국채30년 ETN,Q610062,6,26010,5,-195,-0.74,449,15,200000,449,-0.74,2993.33,0.22,0.22,11669165,0.22,0.22,11669165 +KD,044180,7,729,2,48,7.05,5216205,203506,26717799,5216205,7.05,2563.17,19.52,19.52,4190987976,21.52,21.52,4190987976 +N2 방위산업 Top5 ETN,Q550091,8,22895,2,210,0.93,3597,157,2000000,3597,0.93,2291.08,0.18,0.18,81137220,0.18,0.18,81137220 +한투 나스닥 100 ETN,Q570051,9,21995,5,-50,-0.23,1838,81,5000000,1838,-0.23,2269.14,0.04,0.04,40554475,0.04,0.04,40554475 +ACE 중장기국공채액티브,272910,10,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +PLUS 글로벌원자력밸류체인,0007G0,11,9295,2,580,6.66,141747,7102,950000,141747,6.66,1995.87,14.92,14.92,1308793366,14.82,14.82,1308793366 +유안타제14호스팩,450940,12,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +한세엠케이,069640,13,1558,1,359,29.94,2908381,154602,30106502,2908381,29.94,1881.21,9.66,9.66,4294085552,9.15,9.15,4294085552 +코스텍시스,355150,14,8170,2,1100,15.56,1099458,64091,7797350,1099458,15.56,1715.46,14.10,14.10,8954248625,14.06,14.06,8954248625 +한신기계,011700,15,3215,2,285,9.73,2690450,159470,32446151,2690450,9.73,1687.12,8.29,8.29,8741273208,8.38,8.38,8741273208 +태웅,044490,16,17650,2,3170,21.89,2012540,126905,20007381,2012540,21.89,1585.86,10.06,10.06,33632591475,9.52,9.52,33632591475 +한투 인버스 금 선물 ETN,Q570056,17,8125,2,65,0.81,2817,200,1000000,2817,0.81,1408.50,0.28,0.28,22937730,0.28,0.28,22937730 +KODEX 한국대만IT프리미어,298770,18,24480,2,30,0.12,17249,1378,1100000,17249,0.12,1251.74,1.57,1.57,422309015,1.57,1.57,422309015 +KCGI 스마트커머스액티브,407170,19,8940,2,65,0.73,367,30,500000,367,0.73,1223.33,0.07,0.07,3278990,0.07,0.07,3278990 +대덕1우,00806K,20,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,21,53800,2,10,0.02,491,47,708000,491,0.02,1044.68,0.07,0.07,26411300,0.07,0.07,26411300 +SOL KRX기후변화솔루션,404650,22,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 +우리기술,032820,23,2460,2,360,17.14,76103305,7797371,164677432,76103305,17.14,976.01,46.21,46.21,183912791930,45.40,45.40,183912791930 +동일기연,032960,24,10650,2,70,0.66,560,58,4118595,560,0.66,965.52,0.01,0.01,5960600,0.01,0.01,5960600 +형지엘리트,093240,25,2195,2,195,9.75,7870516,861005,38390259,7870516,9.75,914.11,20.50,20.50,18144321125,21.53,21.53,18144321125 +NPC우,004255,26,2360,5,-40,-1.67,38358,4245,5280000,38358,-1.67,903.60,0.73,0.73,90333770,0.72,0.72,90333770 +DL이앤씨우,37550K,27,19590,2,490,2.57,20627,2357,2113885,20627,2.57,875.14,0.98,0.98,411966630,0.99,0.99,411966630 +웅진,016880,28,1999,2,172,9.41,7756585,891148,79927080,7756585,9.41,870.40,9.70,9.70,15855873953,9.92,9.92,15855873953 +수산인더스트리,126720,29,26150,2,4150,18.86,855131,99616,14286000,855131,18.86,858.43,5.99,5.99,21905572450,5.86,5.86,21905572450 +DS단석,017860,30,24600,2,1350,5.81,644807,82381,17584212,644807,5.81,782.71,3.67,3.67,16377905850,3.79,3.79,16377905850 diff --git a/top30/20250523/top30-vir-20250523-103001.csv b/top30/20250523/top30-vir-20250523-103001.csv new file mode 100644 index 000000000000..8c1801b223e0 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,23800,2,550,2.37,409916,8798,14409333,409916,2.37,4659.20,2.84,2.84,10147177875,2.96,2.96,10147177875 +RISE 차이나H선물인버스(H),291680,3,8190,5,-30,-0.36,1500,36,500000,1500,-0.36,4166.67,0.30,0.30,12290180,0.30,0.30,12290180 +KODEX 경기소비재,266390,4,8930,2,100,1.13,25480,648,500000,25480,1.13,3932.10,5.10,5.10,226794635,5.08,5.08,226794635 +JW중외제약2우B,001067,5,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +KODEX ESG종합채권(A-이상)액티브,439860,6,115670,2,65,0.06,1852,61,2790000,1852,0.06,3036.07,0.07,0.07,214188660,0.07,0.07,214188660 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,26010,5,-195,-0.74,449,15,200000,449,-0.74,2993.33,0.22,0.22,11669165,0.22,0.22,11669165 +KD,044180,8,727,2,46,6.75,5284540,203506,26717799,5284540,6.75,2596.75,19.78,19.78,4240647243,21.83,21.83,4240647243 +KCGI 스마트커머스액티브,407170,9,8950,2,75,0.85,717,30,500000,717,0.85,2390.00,0.14,0.14,6411490,0.14,0.14,6411490 +N2 방위산업 Top5 ETN,Q550091,10,22895,2,210,0.93,3597,157,2000000,3597,0.93,2291.08,0.18,0.18,81137220,0.18,0.18,81137220 +한투 나스닥 100 ETN,Q570051,11,22000,5,-45,-0.20,1843,81,5000000,1843,-0.20,2275.31,0.04,0.04,40664475,0.04,0.04,40664475 +태웅,044490,12,16530,2,2050,14.16,2712284,126905,20007381,2712284,14.16,2137.26,13.56,13.56,45685082475,13.81,13.81,45685082475 +ACE 중장기국공채액티브,272910,13,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +PLUS 글로벌원자력밸류체인,0007G0,14,9330,2,615,7.06,143900,7102,950000,143900,7.06,2026.19,15.15,15.15,1328842111,14.99,14.99,1328842111 +유안타제14호스팩,450940,15,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +한신기계,011700,16,3225,2,295,10.07,3031741,159470,32446151,3031741,10.07,1901.14,9.34,9.34,9839555943,9.40,9.40,9839555943 +한세엠케이,069640,17,1558,1,359,29.94,2910962,154602,30106502,2910962,29.94,1882.87,9.67,9.67,4298106750,9.16,9.16,4298106750 +코스텍시스,355150,18,8110,2,1040,14.71,1108845,64091,7797350,1108845,14.71,1730.11,14.22,14.22,9030796290,14.28,14.28,9030796290 +한투 인버스 금 선물 ETN,Q570056,19,8115,2,55,0.68,3122,200,1000000,3122,0.68,1561.00,0.31,0.31,25412855,0.31,0.31,25412855 +쏘닉스,088280,20,2400,2,95,4.12,303481,19980,17306490,303481,4.12,1518.92,1.75,1.75,769426434,1.85,1.85,769426434 +KODEX 한국대만IT프리미어,298770,21,24465,2,15,0.06,17555,1378,1100000,17555,0.06,1273.95,1.60,1.60,429799865,1.60,1.60,429799865 +대덕1우,00806K,22,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,23,53800,2,10,0.02,492,47,708000,492,0.02,1046.81,0.07,0.07,26465100,0.07,0.07,26465100 +우리기술,032820,24,2455,2,355,16.90,81395971,7797371,164677432,81395971,16.90,1043.89,49.43,49.43,196913757196,48.71,48.71,196913757196 +SOL KRX기후변화솔루션,404650,25,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 +엔에이치스팩27호,440820,26,2140,3,0,0.00,14612,1503,7800000,14612,0.00,972.19,0.19,0.19,31269680,0.19,0.19,31269680 +동일기연,032960,27,10650,2,70,0.66,560,58,4118595,560,0.66,965.52,0.01,0.01,5960600,0.01,0.01,5960600 +형지엘리트,093240,28,2195,2,195,9.75,8111618,861005,38390259,8111618,9.75,942.11,21.13,21.13,18674773538,22.16,22.16,18674773538 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15770,2,85,0.54,27542,2963,2500000,27542,0.54,929.53,1.10,1.10,434392795,1.10,1.10,434392795 +수산인더스트리,126720,30,26000,2,4000,18.18,921637,99616,14286000,921637,18.18,925.19,6.45,6.45,23633423725,6.36,6.36,23633423725 diff --git a/top30/20250523/top30-vir-20250523-104001.csv b/top30/20250523/top30-vir-20250523-104001.csv new file mode 100644 index 000000000000..df8b28b6eda6 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15165,2,140,0.93,9596,68,1000000,9596,0.93,9999.99,0.96,0.96,145670400,0.96,0.96,145670400 +SGC에너지,005090,2,23700,2,450,1.94,411011,8798,14409333,411011,1.94,4671.64,2.85,2.85,10173235925,2.98,2.98,10173235925 +RISE 차이나H선물인버스(H),291680,3,8190,5,-30,-0.36,1500,36,500000,1500,-0.36,4166.67,0.30,0.30,12290180,0.30,0.30,12290180 +KODEX 경기소비재,266390,4,8935,2,105,1.19,25580,648,500000,25580,1.19,3947.53,5.12,5.12,227688135,5.10,5.10,227688135 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26040,5,-165,-0.63,499,15,200000,499,-0.63,3326.67,0.25,0.25,12971165,0.25,0.25,12971165 +JW중외제약2우B,001067,6,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35260,5,-190,-0.54,935,29,1000000,935,-0.54,3224.14,0.09,0.09,32968100,0.09,0.09,32968100 +KODEX ESG종합채권(A-이상)액티브,439860,8,115665,2,60,0.05,1877,61,2790000,1877,0.05,3077.05,0.07,0.07,217080285,0.07,0.07,217080285 +KD,044180,9,727,2,46,6.75,5355650,203506,26717799,5355650,6.75,2631.69,20.05,20.05,4292569152,22.10,22.10,4292569152 +KCGI 스마트커머스액티브,407170,10,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +태웅,044490,11,16110,2,1630,11.26,2946952,126905,20007381,2946952,11.26,2322.17,14.73,14.73,49518148445,15.36,15.36,49518148445 +N2 방위산업 Top5 ETN,Q550091,12,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,13,22000,5,-45,-0.20,1843,81,5000000,1843,-0.20,2275.31,0.04,0.04,40664475,0.04,0.04,40664475 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,14,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +ACE 중장기국공채액티브,272910,15,108910,2,95,0.09,190,9,537000,190,0.09,2111.11,0.04,0.04,20693050,0.04,0.04,20693050 +PLUS 글로벌원자력밸류체인,0007G0,16,9310,2,595,6.83,144726,7102,950000,144726,6.83,2037.82,15.23,15.23,1336538736,15.11,15.11,1336538736 +한신기계,011700,17,3200,2,270,9.22,3198015,159470,32446151,3198015,9.22,2005.40,9.86,9.86,10371786070,9.99,9.99,10371786070 +코스텍시스,355150,18,8300,2,1230,17.40,1252849,64091,7797350,1252849,17.40,1954.80,16.07,16.07,10242608350,15.83,15.83,10242608350 +유안타제14호스팩,450940,19,2050,3,0,0.00,23627,1239,4540000,23627,0.00,1906.94,0.52,0.52,48372330,0.52,0.52,48372330 +한세엠케이,069640,20,1558,1,359,29.94,2922452,154602,30106502,2922452,29.94,1890.31,9.71,9.71,4316008170,9.20,9.20,4316008170 +한투 인버스 금 선물 ETN,Q570056,21,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +쏘닉스,088280,22,2420,2,115,4.99,313892,19980,17306490,313892,4.99,1571.03,1.81,1.81,794448259,1.90,1.90,794448259 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15765,2,80,0.51,44043,2963,2500000,44043,0.51,1486.43,1.76,1.76,694668510,1.76,1.76,694668510 +KODEX 한국대만IT프리미어,298770,24,24465,2,15,0.06,17557,1378,1100000,17557,0.06,1274.09,1.60,1.60,429848795,1.60,1.60,429848795 +비엔케이제1호스팩,445360,25,2130,3,0,0.00,1203,101,4310000,1203,0.00,1191.09,0.03,0.03,2562135,0.03,0.03,2562135 +대덕1우,00806K,26,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +우리기술,032820,27,2440,2,340,16.19,84392283,7797371,164677432,84392283,16.19,1082.32,51.25,51.25,204218533320,50.82,50.82,204218533320 +WON 단기국공채액티브,458030,28,53800,2,10,0.02,493,47,708000,493,0.02,1048.94,0.07,0.07,26518900,0.07,0.07,26518900 +NPC우,004255,29,2365,5,-35,-1.46,43762,4245,5280000,43762,-1.46,1030.91,0.83,0.83,103096710,0.83,0.83,103096710 +SOL KRX기후변화솔루션,404650,30,9780,5,-165,-1.66,1701,174,600000,1701,-1.66,977.59,0.28,0.28,16596875,0.28,0.28,16596875 diff --git a/top30/20250523/top30-vir-20250523-105001.csv b/top30/20250523/top30-vir-20250523-105001.csv new file mode 100644 index 000000000000..567c6a366d08 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +SGC에너지,005090,2,23900,2,650,2.80,412640,8798,14409333,412640,2.80,4690.16,2.86,2.86,10212020225,2.97,2.97,10212020225 +RISE 차이나H선물인버스(H),291680,3,8160,5,-60,-0.73,1551,36,500000,1551,-0.73,4308.33,0.31,0.31,12706340,0.31,0.31,12706340 +KODEX 경기소비재,266390,4,8935,2,105,1.19,25580,648,500000,25580,1.19,3947.53,5.12,5.12,227688135,5.10,5.10,227688135 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26040,5,-165,-0.63,499,15,200000,499,-0.63,3326.67,0.25,0.25,12971165,0.25,0.25,12971165 +JW중외제약2우B,001067,6,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35260,5,-190,-0.54,935,29,1000000,935,-0.54,3224.14,0.09,0.09,32968100,0.09,0.09,32968100 +KODEX ESG종합채권(A-이상)액티브,439860,8,115665,2,60,0.05,1877,61,2790000,1877,0.05,3077.05,0.07,0.07,217080285,0.07,0.07,217080285 +한신기계,011700,9,3470,2,540,18.43,4811608,159470,32446151,4811608,18.43,3017.25,14.83,14.83,15892793821,14.12,14.12,15892793821 +KD,044180,10,726,2,45,6.61,5486997,203506,26717799,5486997,6.61,2696.23,20.54,20.54,4387673949,22.62,22.62,4387673949 +태웅,044490,11,16310,2,1830,12.64,3049282,126905,20007381,3049282,12.64,2402.81,15.24,15.24,51175063510,15.68,15.68,51175063510 +KCGI 스마트커머스액티브,407170,12,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +코스텍시스,355150,13,8630,2,1560,22.07,1521482,64091,7797350,1521482,22.07,2373.94,19.51,19.51,12573319395,18.68,18.68,12573319395 +N2 방위산업 Top5 ETN,Q550091,14,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,15,21960,5,-85,-0.39,1847,81,5000000,1847,-0.39,2280.25,0.04,0.04,40752315,0.04,0.04,40752315 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +ACE 중장기국공채액티브,272910,17,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +PLUS 글로벌원자력밸류체인,0007G0,18,9305,2,590,6.77,147052,7102,950000,147052,6.77,2070.57,15.48,15.48,1358182671,15.36,15.36,1358182671 +유안타제14호스팩,450940,19,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +한세엠케이,069640,20,1558,1,359,29.94,2923952,154602,30106502,2923952,29.94,1891.28,9.71,9.71,4318345170,9.21,9.21,4318345170 +한투 인버스 금 선물 ETN,Q570056,21,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +쏘닉스,088280,22,2400,2,95,4.12,328375,19980,17306490,328375,4.12,1643.52,1.90,1.90,829460994,2.00,2.00,829460994 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15765,2,80,0.51,44043,2963,2500000,44043,0.51,1486.43,1.76,1.76,694668510,1.76,1.76,694668510 +KODEX 한국대만IT프리미어,298770,24,24455,2,5,0.02,17609,1378,1100000,17609,0.02,1277.87,1.60,1.60,431120855,1.60,1.60,431120855 +비엔케이제1호스팩,445360,25,2130,3,0,0.00,1203,101,4310000,1203,0.00,1191.09,0.03,0.03,2562135,0.03,0.03,2562135 +우리기술,032820,26,2490,2,390,18.57,89387729,7797371,164677432,89387729,18.57,1146.38,54.28,54.28,216581466775,52.82,52.82,216581466775 +NPC우,004255,27,2375,5,-25,-1.04,48402,4245,5280000,48402,-1.04,1140.21,0.92,0.92,114083515,0.91,0.91,114083515 +대덕1우,00806K,28,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,29,53800,2,10,0.02,493,47,708000,493,0.02,1048.94,0.07,0.07,26518900,0.07,0.07,26518900 +ACE 미국IT인터넷S&P(합성 H),280320,30,19510,2,5,0.03,289,28,800000,289,0.03,1032.14,0.04,0.04,5638430,0.04,0.04,5638430 diff --git a/top30/20250523/top30-vir-20250523-110001.csv b/top30/20250523/top30-vir-20250523-110001.csv new file mode 100644 index 000000000000..82f26a0edd68 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +SGC에너지,005090,2,24100,2,850,3.66,415323,8798,14409333,415323,3.66,4720.65,2.88,2.88,10276483550,2.96,2.96,10276483550 +메리츠 인버스 3X 국채30년 ETN,Q610062,3,26040,5,-165,-0.63,699,15,200000,699,-0.63,4660.00,0.35,0.35,18179165,0.35,0.35,18179165 +RISE 차이나H선물인버스(H),291680,4,8160,5,-60,-0.73,1551,36,500000,1551,-0.73,4308.33,0.31,0.31,12706340,0.31,0.31,12706340 +KODEX 경기소비재,266390,5,8935,2,105,1.19,25580,648,500000,25580,1.19,3947.53,5.12,5.12,227688135,5.10,5.10,227688135 +한신기계,011700,6,3350,2,420,14.33,5854411,159470,32446151,5854411,14.33,3671.17,18.04,18.04,19443979565,17.89,17.89,19443979565 +JW중외제약2우B,001067,7,60600,5,-900,-1.46,33,1,209973,33,-1.46,3300.00,0.02,0.02,2027100,0.02,0.02,2027100 +미래에셋 2X 홍콩H 선물 ETN,Q520068,8,35260,5,-190,-0.54,935,29,1000000,935,-0.54,3224.14,0.09,0.09,32968100,0.09,0.09,32968100 +KODEX ESG종합채권(A-이상)액티브,439860,9,115380,5,-225,-0.19,1881,61,2790000,1881,-0.19,3083.61,0.07,0.07,217541825,0.07,0.07,217541825 +KD,044180,10,734,2,53,7.78,5509853,203506,26717799,5509853,7.78,2707.46,20.62,20.62,4404355269,22.46,22.46,4404355269 +코스텍시스,355150,11,8860,2,1790,25.32,1661041,64091,7797350,1661041,25.32,2591.69,21.30,21.30,13788598085,19.96,19.96,13788598085 +태웅,044490,12,16240,2,1760,12.15,3159641,126905,20007381,3159641,12.15,2489.77,15.79,15.79,52984356035,16.31,16.31,52984356035 +KCGI 스마트커머스액티브,407170,13,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,14,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,15,21960,5,-85,-0.39,1847,81,5000000,1847,-0.39,2280.25,0.04,0.04,40752315,0.04,0.04,40752315 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +ACE 중장기국공채액티브,272910,17,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +PLUS 글로벌원자력밸류체인,0007G0,18,9300,2,585,6.71,149169,7102,950000,149169,6.71,2100.38,15.70,15.70,1377817161,15.59,15.59,1377817161 +유안타제14호스팩,450940,19,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +한세엠케이,069640,20,1558,1,359,29.94,2924785,154602,30106502,2924785,29.94,1891.82,9.71,9.71,4319642984,9.21,9.21,4319642984 +한투 인버스 금 선물 ETN,Q570056,21,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +쏘닉스,088280,22,2415,2,110,4.77,342600,19980,17306490,342600,4.77,1714.71,1.98,1.98,863492350,2.07,2.07,863492350 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15765,2,80,0.51,44045,2963,2500000,44045,0.51,1486.50,1.76,1.76,694700040,1.76,1.76,694700040 +KODEX 한국대만IT프리미어,298770,24,24455,2,5,0.02,17749,1378,1100000,17749,0.02,1288.03,1.61,1.61,434544555,1.62,1.62,434544555 +우리기술,032820,25,2485,2,385,18.33,93747464,7797371,164677432,93747464,18.33,1202.30,56.93,56.93,227408382824,55.57,55.57,227408382824 +NPC우,004255,26,2360,5,-40,-1.67,50942,4245,5280000,50942,-1.67,1200.05,0.96,0.96,120064915,0.96,0.96,120064915 +비엔케이제1호스팩,445360,27,2130,3,0,0.00,1203,101,4310000,1203,0.00,1191.09,0.03,0.03,2562135,0.03,0.03,2562135 +대덕1우,00806K,28,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 +WON 단기국공채액티브,458030,29,53800,2,10,0.02,493,47,708000,493,0.02,1048.94,0.07,0.07,26518900,0.07,0.07,26518900 +수산인더스트리,126720,30,26000,2,4000,18.18,1038814,99616,14286000,1038814,18.18,1042.82,7.27,7.27,26669924250,7.18,7.18,26669924250 diff --git a/top30/20250523/top30-vir-20250523-111000.csv b/top30/20250523/top30-vir-20250523-111000.csv new file mode 100644 index 000000000000..113666f49bbf --- /dev/null +++ b/top30/20250523/top30-vir-20250523-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +미래에셋 2X 홍콩H 선물 ETN,Q520068,2,35370,5,-80,-0.23,1870,29,1000000,1870,-0.23,6448.28,0.19,0.19,66039050,0.19,0.19,66039050 +JW중외제약2우B,001067,3,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,4,23950,2,700,3.01,418345,8798,14409333,418345,3.01,4755.00,2.90,2.90,10349007700,3.00,3.00,10349007700 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,6,8160,5,-60,-0.73,1551,36,500000,1551,-0.73,4308.33,0.31,0.31,12706340,0.31,0.31,12706340 +한신기계,011700,7,3410,2,480,16.38,6552545,159470,32446151,6552545,16.38,4108.95,20.20,20.20,21829607303,19.73,19.73,21829607303 +KODEX 경기소비재,266390,8,8935,2,105,1.19,25580,648,500000,25580,1.19,3947.53,5.12,5.12,227688135,5.10,5.10,227688135 +KODEX ESG종합채권(A-이상)액티브,439860,9,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,10,8680,2,1610,22.77,1768504,64091,7797350,1768504,22.77,2759.36,22.68,22.68,14722131820,21.75,21.75,14722131820 +KD,044180,11,747,2,66,9.69,5591266,203506,26717799,5591266,9.69,2747.47,20.93,20.93,4464593688,22.37,22.37,4464593688 +태웅,044490,12,16510,2,2030,14.02,3264693,126905,20007381,3264693,14.02,2572.55,16.32,16.32,54712209785,16.56,16.56,54712209785 +KCGI 스마트커머스액티브,407170,13,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,14,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,15,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +ACE 중장기국공채액티브,272910,17,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +PLUS 글로벌원자력밸류체인,0007G0,18,9295,2,580,6.66,151696,7102,950000,151696,6.66,2135.96,15.97,15.97,1401317696,15.87,15.87,1401317696 +유안타제14호스팩,450940,19,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +한세엠케이,069640,20,1558,1,359,29.94,2925377,154602,30106502,2925377,29.94,1892.20,9.72,9.72,4320565320,9.21,9.21,4320565320 +한투 인버스 금 선물 ETN,Q570056,21,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +쏘닉스,088280,22,2395,2,90,3.90,344350,19980,17306490,344350,3.90,1723.47,1.99,1.99,867714080,2.09,2.09,867714080 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,23,15765,2,80,0.51,44045,2963,2500000,44045,0.51,1486.50,1.76,1.76,694700040,1.76,1.76,694700040 +서전기전,189860,24,4535,2,470,11.56,478891,33302,9698780,478891,11.56,1438.02,4.94,4.94,2148824704,4.89,4.89,2148824704 +우리기술,032820,25,2540,2,440,20.95,104522521,7797371,164677432,104522521,20.95,1340.48,63.47,63.47,254653358306,60.88,60.88,254653358306 +KODEX 한국대만IT프리미어,298770,26,24455,2,5,0.02,17751,1378,1100000,17751,0.02,1288.17,1.61,1.61,434593465,1.62,1.62,434593465 +제이투케이바이오,420570,27,11830,2,1780,17.71,615638,49024,5847483,615638,17.71,1255.79,10.53,10.53,7032569630,10.17,10.17,7032569630 +비엔케이제1호스팩,445360,28,2130,3,0,0.00,1218,101,4310000,1218,0.00,1205.94,0.03,0.03,2594085,0.03,0.03,2594085 +NPC우,004255,29,2360,5,-40,-1.67,50942,4245,5280000,50942,-1.67,1200.05,0.96,0.96,120064915,0.96,0.96,120064915 +대덕1우,00806K,30,7760,2,40,0.52,511,46,1212357,511,0.52,1110.87,0.04,0.04,3965330,0.04,0.04,3965330 diff --git a/top30/20250523/top30-vir-20250523-112000.csv b/top30/20250523/top30-vir-20250523-112000.csv new file mode 100644 index 000000000000..93cf431572d7 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +미래에셋 2X 홍콩H 선물 ETN,Q520068,2,35370,5,-80,-0.23,1870,29,1000000,1870,-0.23,6448.28,0.19,0.19,66039050,0.19,0.19,66039050 +JW중외제약2우B,001067,3,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,4,23950,2,700,3.01,418738,8798,14409333,418738,3.01,4759.47,2.91,2.91,10358407050,3.00,3.00,10358407050 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,6,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +한신기계,011700,7,3370,2,440,15.02,6818630,159470,32446151,6818630,15.02,4275.81,21.02,21.02,22727561168,20.79,20.79,22727561168 +KODEX 경기소비재,266390,8,8950,2,120,1.36,25581,648,500000,25581,1.36,3947.69,5.12,5.12,227697085,5.09,5.09,227697085 +SOL 차이나강소기업CSI500(합성 H),220130,9,4555,5,-45,-0.98,836,26,800000,836,-0.98,3215.38,0.10,0.10,3812205,0.10,0.10,3812205 +KODEX ESG종합채권(A-이상)액티브,439860,10,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,11,8630,2,1560,22.07,1805644,64091,7797350,1805644,22.07,2817.31,23.16,23.16,15043153900,22.36,22.36,15043153900 +KD,044180,12,724,2,43,6.31,5710246,203506,26717799,5710246,6.31,2805.93,21.37,21.37,4552114340,23.53,23.53,4552114340 +태웅,044490,13,16460,2,1980,13.67,3320679,126905,20007381,3320679,13.67,2616.67,16.60,16.60,55631064105,16.89,16.89,55631064105 +KCGI 스마트커머스액티브,407170,14,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,15,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,16,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +PLUS 글로벌원자력밸류체인,0007G0,17,9325,2,610,7.00,158218,7102,950000,158218,7.00,2227.79,16.65,16.65,1462045771,16.50,16.50,1462045771 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,19,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,20,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +유안타제14호스팩,450940,21,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +서전기전,189860,22,4565,2,500,12.30,637925,33302,9698780,637925,12.30,1915.58,6.58,6.58,2884712129,6.52,6.52,2884712129 +한세엠케이,069640,23,1558,1,359,29.94,2925427,154602,30106502,2925427,29.94,1892.23,9.72,9.72,4320643220,9.21,9.21,4320643220 +한투 인버스 금 선물 ETN,Q570056,24,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +쏘닉스,088280,25,2395,2,90,3.90,347725,19980,17306490,347725,3.90,1740.37,2.01,2.01,875735360,2.11,2.11,875735360 +제이투케이바이오,420570,26,12700,2,2650,26.37,826741,49024,5847483,826741,26.37,1686.40,14.14,14.14,9653102695,13.00,13.00,9653102695 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15790,2,105,0.67,44345,2963,2500000,44345,0.67,1496.62,1.77,1.77,699437040,1.77,1.77,699437040 +우리기술,032820,28,2510,2,410,19.52,110680754,7797371,164677432,110680754,19.52,1419.46,67.21,67.21,270229404500,65.38,65.38,270229404500 +KODEX 코스닥글로벌,461450,29,10460,5,-135,-1.27,39,3,1000000,39,-1.27,1300.00,0.00,0.00,409025,0.00,0.00,409025 +KODEX 한국대만IT프리미어,298770,30,24455,2,5,0.02,17755,1378,1100000,17755,0.02,1288.46,1.61,1.61,434691310,1.62,1.62,434691310 diff --git a/top30/20250523/top30-vir-20250523-113001.csv b/top30/20250523/top30-vir-20250523-113001.csv new file mode 100644 index 000000000000..bb8d89a9906b --- /dev/null +++ b/top30/20250523/top30-vir-20250523-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +미래에셋 2X 홍콩H 선물 ETN,Q520068,2,35370,5,-80,-0.23,1870,29,1000000,1870,-0.23,6448.28,0.19,0.19,66039050,0.19,0.19,66039050 +JW중외제약2우B,001067,3,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,4,24000,2,750,3.23,420043,8798,14409333,420043,3.23,4774.30,2.92,2.92,10389644150,3.00,3.00,10389644150 +메리츠 인버스 3X 국채30년 ETN,Q610062,5,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +한신기계,011700,6,3415,2,485,16.55,7277770,159470,32446151,7277770,16.55,4563.72,22.43,22.43,24296870562,21.93,21.93,24296870562 +RISE 차이나H선물인버스(H),291680,7,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,8,8945,2,115,1.30,25583,648,500000,25583,1.30,3947.99,5.12,5.12,227714980,5.09,5.09,227714980 +SOL 차이나강소기업CSI500(합성 H),220130,9,4555,5,-45,-0.98,836,26,800000,836,-0.98,3215.38,0.10,0.10,3812205,0.10,0.10,3812205 +KODEX ESG종합채권(A-이상)액티브,439860,10,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,11,8520,2,1450,20.51,1857837,64091,7797350,1857837,20.51,2898.75,23.83,23.83,15491495920,23.32,23.32,15491495920 +KD,044180,12,740,2,59,8.66,5793374,203506,26717799,5793374,8.66,2846.78,21.68,21.68,4613078645,23.33,23.33,4613078645 +태웅,044490,13,16310,2,1830,12.64,3466503,126905,20007381,3466503,12.64,2731.57,17.33,17.33,58030263815,17.78,17.78,58030263815 +KCGI 스마트커머스액티브,407170,14,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,15,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,16,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +PLUS 글로벌원자력밸류체인,0007G0,17,9325,2,610,7.00,158319,7102,950000,158319,7.00,2229.22,16.67,16.67,1462987596,16.51,16.51,1462987596 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,19,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,20,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +제이투케이바이오,420570,21,12550,2,2500,24.88,1019279,49024,5847483,1019279,24.88,2079.14,17.43,17.43,12040168635,16.41,16.41,12040168635 +서전기전,189860,22,4505,2,440,10.82,689109,33302,9698780,689109,10.82,2069.27,7.11,7.11,3115258104,7.13,7.13,3115258104 +유안타제14호스팩,450940,23,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +한세엠케이,069640,24,1558,1,359,29.94,2925801,154602,30106502,2925801,29.94,1892.47,9.72,9.72,4321225912,9.21,9.21,4321225912 +쏘닉스,088280,25,2365,2,60,2.60,354466,19980,17306490,354466,2.60,1774.10,2.05,2.05,891727965,2.18,2.18,891727965 +한투 인버스 금 선물 ETN,Q570056,26,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,27,15790,2,105,0.67,44345,2963,2500000,44345,0.67,1496.62,1.77,1.77,699437040,1.77,1.77,699437040 +우리기술,032820,28,2515,2,415,19.76,113994880,7797371,164677432,113994880,19.76,1461.97,69.22,69.22,278580633449,67.26,67.26,278580633449 +KODEX 코스닥글로벌,461450,29,10460,5,-135,-1.27,39,3,1000000,39,-1.27,1300.00,0.00,0.00,409025,0.00,0.00,409025 +KODEX 한국대만IT프리미어,298770,30,24455,2,5,0.02,17758,1378,1100000,17758,0.02,1288.68,1.61,1.61,434764675,1.62,1.62,434764675 diff --git a/top30/20250523/top30-vir-20250523-114001.csv b/top30/20250523/top30-vir-20250523-114001.csv new file mode 100644 index 000000000000..b5f7f02fbeb9 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +HANARO 주주가치성장코리아액티브,482870,2,10495,2,55,0.53,365,5,1300000,365,0.53,7300.00,0.03,0.03,3830625,0.03,0.03,3830625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,3,35485,2,35,0.10,1875,29,1000000,1875,0.10,6465.52,0.19,0.19,66216475,0.19,0.19,66216475 +JW중외제약2우B,001067,4,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,5,24050,2,800,3.44,421336,8798,14409333,421336,3.44,4789.00,2.92,2.92,10420679250,3.01,3.01,10420679250 +메리츠 인버스 3X 국채30년 ETN,Q610062,6,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +한신기계,011700,7,3440,2,510,17.41,7499596,159470,32446151,7499596,17.41,4702.83,23.11,23.11,25057635361,22.45,22.45,25057635361 +RISE 차이나H선물인버스(H),291680,8,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,9,8950,2,120,1.36,25633,648,500000,25633,1.36,3955.71,5.13,5.13,228162480,5.10,5.10,228162480 +SOL 차이나강소기업CSI500(합성 H),220130,10,4555,5,-45,-0.98,836,26,800000,836,-0.98,3215.38,0.10,0.10,3812205,0.10,0.10,3812205 +KODEX ESG종합채권(A-이상)액티브,439860,11,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,12,8490,2,1420,20.08,1890883,64091,7797350,1890883,20.08,2950.31,24.25,24.25,15771016815,23.82,23.82,15771016815 +태웅,044490,13,16720,2,2240,15.47,3645482,126905,20007381,3645482,15.47,2872.61,18.22,18.22,61002282935,18.24,18.24,61002282935 +KD,044180,14,729,2,48,7.05,5832132,203506,26717799,5832132,7.05,2865.83,21.83,21.83,4641332317,23.83,23.83,4641332317 +KCGI 스마트커머스액티브,407170,15,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,16,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,17,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +제이투케이바이오,420570,18,12410,2,2360,23.48,1114610,49024,5847483,1114610,23.48,2273.60,19.06,19.06,13231985550,18.23,18.23,13231985550 +PLUS 글로벌원자력밸류체인,0007G0,19,9325,2,610,7.00,158495,7102,950000,158495,7.00,2231.70,16.68,16.68,1464628796,16.53,16.53,1464628796 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,20,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +서전기전,189860,21,4565,2,500,12.30,731125,33302,9698780,731125,12.30,2195.44,7.54,7.54,3306833531,7.47,7.47,3306833531 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,23,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +유안타제14호스팩,450940,24,2055,2,5,0.24,25147,1239,4540000,25147,0.24,2029.62,0.55,0.55,51495930,0.55,0.55,51495930 +한세엠케이,069640,25,1558,1,359,29.94,2926326,154602,30106502,2926326,29.94,1892.81,9.72,9.72,4322043862,9.21,9.21,4322043862 +쏘닉스,088280,26,2365,2,60,2.60,361593,19980,17306490,361593,2.60,1809.77,2.09,2.09,908532140,2.22,2.22,908532140 +한투 인버스 금 선물 ETN,Q570056,27,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,28,15790,2,105,0.67,44345,2963,2500000,44345,0.67,1496.62,1.77,1.77,699437040,1.77,1.77,699437040 +우리기술,032820,29,2515,2,415,19.76,115533914,7797371,164677432,115533914,19.76,1481.70,70.16,70.16,282447397164,68.20,68.20,282447397164 +KODEX 한국대만IT프리미어,298770,30,24460,2,10,0.04,17963,1378,1100000,17963,0.04,1303.56,1.63,1.63,439778975,1.63,1.63,439778975 diff --git a/top30/20250523/top30-vir-20250523-115001.csv b/top30/20250523/top30-vir-20250523-115001.csv new file mode 100644 index 000000000000..a3d80096b6f4 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +HANARO 주주가치성장코리아액티브,482870,2,10495,2,55,0.53,365,5,1300000,365,0.53,7300.00,0.03,0.03,3830625,0.03,0.03,3830625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,3,35485,2,35,0.10,1875,29,1000000,1875,0.10,6465.52,0.19,0.19,66216475,0.19,0.19,66216475 +한신기계,011700,4,3400,2,470,16.04,7876375,159470,32446151,7876375,16.04,4939.10,24.28,24.28,26349352327,23.89,23.89,26349352327 +JW중외제약2우B,001067,5,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,6,23950,2,700,3.01,422370,8798,14409333,422370,3.01,4800.75,2.93,2.93,10445445450,3.03,3.03,10445445450 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,8,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,9,8940,2,110,1.25,25670,648,500000,25670,1.25,3961.42,5.13,5.13,228493280,5.11,5.11,228493280 +SOL 차이나강소기업CSI500(합성 H),220130,10,4555,5,-45,-0.98,836,26,800000,836,-0.98,3215.38,0.10,0.10,3812205,0.10,0.10,3812205 +태웅,044490,11,17100,2,2620,18.09,3979848,126905,20007381,3979848,18.09,3136.08,19.89,19.89,66666775720,19.49,19.49,66666775720 +KODEX ESG종합채권(A-이상)액티브,439860,12,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,13,8320,2,1250,17.68,1929673,64091,7797350,1929673,17.68,3010.83,24.75,24.75,16094493175,24.81,24.81,16094493175 +KD,044180,14,728,2,47,6.90,5907667,203506,26717799,5907667,6.90,2902.94,22.11,22.11,4696354086,24.15,24.15,4696354086 +제이투케이바이오,420570,15,12760,2,2710,26.97,1221370,49024,5847483,1221370,26.97,2491.37,20.89,20.89,14585213955,19.55,19.55,14585213955 +KCGI 스마트커머스액티브,407170,16,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +N2 방위산업 Top5 ETN,Q550091,17,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +서전기전,189860,18,4615,2,550,13.53,760564,33302,9698780,760564,13.53,2283.84,7.84,7.84,3441919478,7.69,7.69,3441919478 +한투 나스닥 100 ETN,Q570051,19,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +PLUS 글로벌원자력밸류체인,0007G0,20,9250,2,535,6.14,159463,7102,950000,159463,6.14,2245.33,16.79,16.79,1473621431,16.77,16.77,1473621431 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,21,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,23,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +유안타제14호스팩,450940,24,2055,2,5,0.24,25897,1239,4540000,25897,0.24,2090.15,0.57,0.57,53037180,0.57,0.57,53037180 +한세엠케이,069640,25,1558,1,359,29.94,2928340,154602,30106502,2928340,29.94,1894.12,9.73,9.73,4325181674,9.22,9.22,4325181674 +쏘닉스,088280,26,2355,2,50,2.17,363687,19980,17306490,363687,2.17,1820.26,2.10,2.10,913455975,2.24,2.24,913455975 +한투 인버스 금 선물 ETN,Q570056,27,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,28,2510,2,410,19.52,118609712,7797371,164677432,118609712,19.52,1521.15,72.03,72.03,290150154831,70.20,70.20,290150154831 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15790,2,105,0.67,44353,2963,2500000,44353,0.67,1496.90,1.77,1.77,699563360,1.77,1.77,699563360 +KODEX 한국대만IT프리미어,298770,30,24460,2,10,0.04,17965,1378,1100000,17965,0.04,1303.70,1.63,1.63,439827895,1.63,1.63,439827895 diff --git a/top30/20250523/top30-vir-20250523-120001.csv b/top30/20250523/top30-vir-20250523-120001.csv new file mode 100644 index 000000000000..146fa7d06aaa --- /dev/null +++ b/top30/20250523/top30-vir-20250523-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9597,68,1000000,9597,0.47,9999.99,0.96,0.96,145685495,0.97,0.97,145685495 +HANARO 주주가치성장코리아액티브,482870,2,10495,2,55,0.53,365,5,1300000,365,0.53,7300.00,0.03,0.03,3830625,0.03,0.03,3830625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,3,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +한신기계,011700,4,3360,2,430,14.68,8026179,159470,32446151,8026179,14.68,5033.03,24.74,24.74,26857440788,24.64,24.64,26857440788 +JW중외제약2우B,001067,5,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,6,23950,2,700,3.01,422874,8798,14409333,422874,3.01,4806.48,2.93,2.93,10457503550,3.03,3.03,10457503550 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,8,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,9,8945,2,115,1.30,25691,648,500000,25691,1.30,3964.66,5.14,5.14,228681125,5.11,5.11,228681125 +태웅,044490,10,17480,2,3000,20.72,4463537,126905,20007381,4463537,20.72,3517.23,22.31,22.31,75019479085,21.45,21.45,75019479085 +SOL 차이나강소기업CSI500(합성 H),220130,11,4555,5,-45,-0.98,836,26,800000,836,-0.98,3215.38,0.10,0.10,3812205,0.10,0.10,3812205 +KODEX ESG종합채권(A-이상)액티브,439860,12,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +코스텍시스,355150,13,8270,2,1200,16.97,1962774,64091,7797350,1962774,16.97,3062.48,25.17,25.17,16367734565,25.38,25.38,16367734565 +KD,044180,14,733,2,52,7.64,5936542,203506,26717799,5936542,7.64,2917.13,22.22,22.22,4717398795,24.09,24.09,4717398795 +제이투케이바이오,420570,15,12610,2,2560,25.47,1312227,49024,5847483,1312227,25.47,2676.70,22.44,22.44,15743299610,21.35,21.35,15743299610 +서전기전,189860,16,4790,2,725,17.84,847479,33302,9698780,847479,17.84,2544.83,8.74,8.74,3849978922,8.29,8.29,3849978922 +KCGI 스마트커머스액티브,407170,17,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +PLUS 글로벌원자력밸류체인,0007G0,18,9245,2,530,6.08,164548,7102,950000,164548,6.08,2316.92,17.32,17.32,1520656026,17.31,17.31,1520656026 +N2 방위산업 Top5 ETN,Q550091,19,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +한투 나스닥 100 ETN,Q570051,20,21960,5,-85,-0.39,1848,81,5000000,1848,-0.39,2281.48,0.04,0.04,40774275,0.04,0.04,40774275 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,21,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,23,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +유안타제14호스팩,450940,24,2055,2,5,0.24,25897,1239,4540000,25897,0.24,2090.15,0.57,0.57,53037180,0.57,0.57,53037180 +한세엠케이,069640,25,1558,1,359,29.94,2930210,154602,30106502,2930210,29.94,1895.32,9.73,9.73,4328095134,9.23,9.23,4328095134 +쏘닉스,088280,26,2390,2,85,3.69,370380,19980,17306490,370380,3.69,1853.75,2.14,2.14,929285280,2.25,2.25,929285280 +한투 인버스 금 선물 ETN,Q570056,27,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,28,2460,2,360,17.14,122087963,7797371,164677432,122087963,17.14,1565.76,74.14,74.14,298795551078,73.76,73.76,298795551078 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15790,2,105,0.67,44353,2963,2500000,44353,0.67,1496.90,1.77,1.77,699563360,1.77,1.77,699563360 +KODEX 한국대만IT프리미어,298770,30,24460,2,10,0.04,17967,1378,1100000,17967,0.04,1303.85,1.63,1.63,439876815,1.63,1.63,439876815 diff --git a/top30/20250523/top30-vir-20250523-121000.csv b/top30/20250523/top30-vir-20250523-121000.csv new file mode 100644 index 000000000000..f50cdcc73a55 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9607,68,1000000,9607,0.47,9999.99,0.96,0.96,145836445,0.97,0.97,145836445 +HANARO 주주가치성장코리아액티브,482870,2,10500,2,60,0.57,475,5,1300000,475,0.57,9500.00,0.04,0.04,4985625,0.04,0.04,4985625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,3,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +한신기계,011700,4,3420,2,490,16.72,8103422,159470,32446151,8103422,16.72,5081.47,24.97,24.97,27118371328,24.44,24.44,27118371328 +JW중외제약2우B,001067,5,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,6,24000,2,750,3.23,423361,8798,14409333,423361,3.23,4812.01,2.94,2.94,10469176550,3.03,3.03,10469176550 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,8,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +태웅,044490,9,18380,2,3900,26.93,5425627,126905,20007381,5425627,26.93,4275.35,27.12,27.12,92449053680,25.14,25.14,92449053680 +KODEX 경기소비재,266390,10,8945,2,115,1.30,25691,648,500000,25691,1.30,3964.66,5.14,5.14,228681125,5.11,5.11,228681125 +SOL 차이나강소기업CSI500(합성 H),220130,11,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,12,8350,2,1280,18.10,1989236,64091,7797350,1989236,18.10,3103.77,25.51,25.51,16586289050,25.48,25.48,16586289050 +KODEX ESG종합채권(A-이상)액티브,439860,13,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +KD,044180,14,726,2,45,6.61,5959597,203506,26717799,5959597,6.61,2928.46,22.31,22.31,4734138884,24.41,24.41,4734138884 +서전기전,189860,15,4630,2,565,13.90,946386,33302,9698780,946386,13.90,2841.83,9.76,9.76,4318349534,9.62,9.62,4318349534 +제이투케이바이오,420570,16,12390,2,2340,23.28,1367798,49024,5847483,1367798,23.28,2790.06,23.39,23.39,16435854915,22.69,22.69,16435854915 +KCGI 스마트커머스액티브,407170,17,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +PLUS 글로벌원자력밸류체인,0007G0,18,9272,2,557,6.39,166676,7102,950000,166676,6.39,2346.89,17.54,17.54,1540316031,17.49,17.49,1540316031 +한투 나스닥 100 ETN,Q570051,19,21935,5,-110,-0.50,1859,81,5000000,1859,-0.50,2295.06,0.04,0.04,41015565,0.04,0.04,41015565 +N2 방위산업 Top5 ETN,Q550091,20,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +유안타제14호스팩,450940,21,2055,2,5,0.24,28097,1239,4540000,28097,0.24,2267.72,0.62,0.62,57558180,0.62,0.62,57558180 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,23,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,24,108900,2,85,0.08,194,9,537000,194,0.08,2155.56,0.04,0.04,21128650,0.04,0.04,21128650 +한세엠케이,069640,25,1558,1,359,29.94,2931950,154602,30106502,2931950,29.94,1896.45,9.74,9.74,4330806054,9.23,9.23,4330806054 +쏘닉스,088280,26,2390,2,85,3.69,371577,19980,17306490,371577,3.69,1859.74,2.15,2.15,932116600,2.25,2.25,932116600 +한투 인버스 금 선물 ETN,Q570056,27,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,28,2490,2,390,18.57,124325279,7797371,164677432,124325279,18.57,1594.45,75.50,75.50,304333741409,74.22,74.22,304333741409 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15790,2,105,0.67,44353,2963,2500000,44353,0.67,1496.90,1.77,1.77,699563360,1.77,1.77,699563360 +KODEX 한국대만IT프리미어,298770,30,24460,2,10,0.04,17973,1378,1100000,17973,0.04,1304.28,1.63,1.63,440023575,1.64,1.64,440023575 diff --git a/top30/20250523/top30-vir-20250523-122000.csv b/top30/20250523/top30-vir-20250523-122000.csv new file mode 100644 index 000000000000..c57d9e616ce5 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,1,15095,2,70,0.47,9607,68,1000000,9607,0.47,9999.99,0.96,0.96,145836445,0.97,0.97,145836445 +HANARO 주주가치성장코리아액티브,482870,2,10500,2,60,0.57,475,5,1300000,475,0.57,9500.00,0.04,0.04,4985625,0.04,0.04,4985625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,3,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +한신기계,011700,4,3405,2,475,16.21,8237899,159470,32446151,8237899,16.21,5165.80,25.39,25.39,27578575022,24.96,24.96,27578575022 +JW중외제약2우B,001067,5,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,6,24050,2,800,3.44,424052,8798,14409333,424052,3.44,4819.87,2.94,2.94,10485777500,3.03,3.03,10485777500 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +태웅,044490,8,18150,2,3670,25.35,5748081,126905,20007381,5748081,25.35,4529.44,28.73,28.73,98331909575,27.08,27.08,98331909575 +RISE 차이나H선물인버스(H),291680,9,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,10,8935,2,105,1.19,25729,648,500000,25729,1.19,3970.52,5.15,5.15,229020750,5.13,5.13,229020750 +SOL 차이나강소기업CSI500(합성 H),220130,11,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,12,8330,2,1260,17.82,2007465,64091,7797350,2007465,17.82,3132.21,25.75,25.75,16738251105,25.77,25.77,16738251105 +KODEX ESG종합채권(A-이상)액티브,439860,13,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +서전기전,189860,14,4635,2,570,14.02,986745,33302,9698780,986745,14.02,2963.02,10.17,10.17,4504191529,10.02,10.02,4504191529 +KD,044180,15,740,2,59,8.66,6003068,203506,26717799,6003068,8.66,2949.82,22.47,22.47,4766018719,24.11,24.11,4766018719 +제이투케이바이오,420570,16,12700,2,2650,26.37,1413900,49024,5847483,1413900,26.37,2884.10,24.18,24.18,17009978730,22.91,22.91,17009978730 +KCGI 스마트커머스액티브,407170,17,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +유안타제14호스팩,450940,18,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +PLUS 글로벌원자력밸류체인,0007G0,19,9300,2,585,6.71,166740,7102,950000,166740,6.71,2347.79,17.55,17.55,1540911231,17.44,17.44,1540911231 +한투 나스닥 100 ETN,Q570051,20,21935,5,-110,-0.50,1859,81,5000000,1859,-0.50,2295.06,0.04,0.04,41015565,0.04,0.04,41015565 +N2 방위산업 Top5 ETN,Q550091,21,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,23,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,24,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,25,1558,1,359,29.94,2932466,154602,30106502,2932466,29.94,1896.78,9.74,9.74,4331609982,9.23,9.23,4331609982 +쏘닉스,088280,26,2380,2,75,3.25,371918,19980,17306490,371918,3.25,1861.45,2.15,2.15,932924850,2.26,2.26,932924850 +한투 인버스 금 선물 ETN,Q570056,27,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,28,2465,2,365,17.38,125483176,7797371,164677432,125483176,17.38,1609.30,76.20,76.20,307197581213,75.68,75.68,307197581213 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,29,15790,2,105,0.67,44353,2963,2500000,44353,0.67,1496.90,1.77,1.77,699563360,1.77,1.77,699563360 +KODEX 한국대만IT프리미어,298770,30,24460,2,10,0.04,17973,1378,1100000,17973,0.04,1304.28,1.63,1.63,440023575,1.64,1.64,440023575 diff --git a/top30/20250523/top30-vir-20250523-123000.csv b/top30/20250523/top30-vir-20250523-123000.csv new file mode 100644 index 000000000000..471c4274931f --- /dev/null +++ b/top30/20250523/top30-vir-20250523-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +KIWOOM 차이나A50커넥트MSCI,441330,2,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,3,15095,2,70,0.47,9607,68,1000000,9607,0.47,9999.99,0.96,0.96,145836445,0.97,0.97,145836445 +HANARO 주주가치성장코리아액티브,482870,4,10500,2,60,0.57,475,5,1300000,475,0.57,9500.00,0.04,0.04,4985625,0.04,0.04,4985625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,5,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +한신기계,011700,6,3530,2,600,20.48,9683766,159470,32446151,9683766,20.48,6072.47,29.85,29.85,32691395983,28.54,28.54,32691395983 +JW중외제약2우B,001067,7,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,8,24000,2,750,3.23,424701,8798,14409333,424701,3.23,4827.25,2.95,2.95,10501369950,3.04,3.04,10501369950 +태웅,044490,9,18400,2,3920,27.07,6017968,126905,20007381,6017968,27.07,4742.10,30.08,30.08,103226770525,28.04,28.04,103226770525 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,11,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,12,8940,2,110,1.25,25730,648,500000,25730,1.25,3970.68,5.15,5.15,229029690,5.12,5.12,229029690 +SOL 차이나강소기업CSI500(합성 H),220130,13,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,14,8540,2,1470,20.79,2043283,64091,7797350,2043283,20.79,3188.10,26.20,26.20,17041563285,25.59,25.59,17041563285 +KODEX ESG종합채권(A-이상)액티브,439860,15,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +서전기전,189860,16,4650,2,585,14.39,1007252,33302,9698780,1007252,14.39,3024.60,10.39,10.39,4599278709,10.20,10.20,4599278709 +KD,044180,17,730,2,49,7.20,6024300,203506,26717799,6024300,7.20,2960.26,22.55,22.55,4781566413,24.52,24.52,4781566413 +제이투케이바이오,420570,18,12520,2,2470,24.58,1445410,49024,5847483,1445410,24.58,2948.37,24.72,24.72,17406397315,23.78,23.78,17406397315 +KCGI 스마트커머스액티브,407170,19,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +PLUS 글로벌원자력밸류체인,0007G0,20,9315,2,600,6.88,168022,7102,950000,168022,6.88,2365.84,17.69,17.69,1552838840,17.55,17.55,1552838840 +유안타제14호스팩,450940,21,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +한투 나스닥 100 ETN,Q570051,22,21935,5,-110,-0.50,1859,81,5000000,1859,-0.50,2295.06,0.04,0.04,41015565,0.04,0.04,41015565 +N2 방위산업 Top5 ETN,Q550091,23,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,25,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,26,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,27,1558,1,359,29.94,2932687,154602,30106502,2932687,29.94,1896.93,9.74,9.74,4331954300,9.24,9.24,4331954300 +쏘닉스,088280,28,2400,2,95,4.12,372370,19980,17306490,372370,4.12,1863.71,2.15,2.15,934005115,2.25,2.25,934005115 +한투 인버스 금 선물 ETN,Q570056,29,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,30,2470,2,370,17.62,126672104,7797371,164677432,126672104,17.62,1624.55,76.92,76.92,310134669990,76.25,76.25,310134669990 diff --git a/top30/20250523/top30-vir-20250523-124000.csv b/top30/20250523/top30-vir-20250523-124000.csv new file mode 100644 index 000000000000..66f3d06beeeb --- /dev/null +++ b/top30/20250523/top30-vir-20250523-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +KIWOOM 차이나A50커넥트MSCI,441330,2,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,3,15095,2,70,0.47,9607,68,1000000,9607,0.47,9999.99,0.96,0.96,145836445,0.97,0.97,145836445 +HANARO 주주가치성장코리아액티브,482870,4,10500,2,60,0.57,475,5,1300000,475,0.57,9500.00,0.04,0.04,4985625,0.04,0.04,4985625 +미래에셋 2X 홍콩H 선물 ETN,Q520068,5,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +한신기계,011700,6,3580,2,650,22.18,10255651,159470,32446151,10255651,22.18,6431.08,31.61,31.61,34721697963,29.89,29.89,34721697963 +태웅,044490,7,18290,2,3810,26.31,6264582,126905,20007381,6264582,26.31,4936.43,31.31,31.31,107746367570,29.44,29.44,107746367570 +JW중외제약2우B,001067,8,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,9,23950,2,700,3.01,425827,8798,14409333,425827,3.01,4840.04,2.96,2.96,10528330250,3.05,3.05,10528330250 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,11,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,12,8935,2,105,1.19,26169,648,500000,26169,1.19,4038.43,5.23,5.23,232954208,5.21,5.21,232954208 +SOL 차이나강소기업CSI500(합성 H),220130,13,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,14,8340,2,1270,17.96,2076332,64091,7797350,2076332,17.96,3239.66,26.63,26.63,17319865035,26.63,26.63,17319865035 +서전기전,189860,15,4655,2,590,14.51,1029726,33302,9698780,1029726,14.51,3092.08,10.62,10.62,4704021321,10.42,10.42,4704021321 +KODEX ESG종합채권(A-이상)액티브,439860,16,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +제이투케이바이오,420570,17,12410,2,2360,23.48,1461213,49024,5847483,1461213,23.48,2980.61,24.99,24.99,17603057780,24.26,24.26,17603057780 +KD,044180,18,727,2,46,6.75,6048511,203506,26717799,6048511,6.75,2972.15,22.64,22.64,4799172082,24.71,24.71,4799172082 +PLUS 글로벌원자력밸류체인,0007G0,19,9305,2,590,6.77,170727,7102,950000,170727,6.77,2403.93,17.97,17.97,1578045829,17.85,17.85,1578045829 +KCGI 스마트커머스액티브,407170,20,8950,2,75,0.85,719,30,500000,719,0.85,2396.67,0.14,0.14,6429390,0.14,0.14,6429390 +유안타제14호스팩,450940,21,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +한투 나스닥 100 ETN,Q570051,22,21935,5,-110,-0.50,1859,81,5000000,1859,-0.50,2295.06,0.04,0.04,41015565,0.04,0.04,41015565 +N2 방위산업 Top5 ETN,Q550091,23,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,25,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,26,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,27,1558,1,359,29.94,2932697,154602,30106502,2932697,29.94,1896.93,9.74,9.74,4331969880,9.24,9.24,4331969880 +쏘닉스,088280,28,2405,2,100,4.34,373071,19980,17306490,373071,4.34,1867.22,2.16,2.16,935681415,2.25,2.25,935681415 +한투 인버스 금 선물 ETN,Q570056,29,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 +우리기술,032820,30,2460,2,360,17.14,129913611,7797371,164677432,129913611,17.14,1666.12,78.89,78.89,318080564534,78.52,78.52,318080564534 diff --git a/top30/20250523/top30-vir-20250523-125000.csv b/top30/20250523/top30-vir-20250523-125000.csv new file mode 100644 index 000000000000..ab144be6a577 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15095,2,70,0.47,9609,68,1000000,9609,0.47,9999.99,0.96,0.96,145866635,0.97,0.97,145866635 +HANARO 주주가치성장코리아액티브,482870,5,10500,2,60,0.57,475,5,1300000,475,0.57,9500.00,0.04,0.04,4985625,0.04,0.04,4985625 +한신기계,011700,6,3630,2,700,23.89,11718132,159470,32446151,11718132,23.89,7348.17,36.12,36.12,40025346407,33.98,33.98,40025346407 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8955,2,80,0.90,1740,30,500000,1740,0.90,5800.00,0.35,0.35,15572447,0.35,0.35,15572447 +태웅,044490,9,18350,2,3870,26.73,6454980,126905,20007381,6454980,26.73,5086.47,32.26,32.26,111243505180,30.30,30.30,111243505180 +JW중외제약2우B,001067,10,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,11,24000,2,750,3.23,426364,8798,14409333,426364,3.23,4846.15,2.96,2.96,10541195450,3.05,3.05,10541195450 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,13,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,14,8935,2,105,1.19,26169,648,500000,26169,1.19,4038.43,5.23,5.23,232954208,5.21,5.21,232954208 +SOL 차이나강소기업CSI500(합성 H),220130,15,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,16,8280,2,1210,17.11,2089681,64091,7797350,2089681,17.11,3260.49,26.80,26.80,17430458685,27.00,27.00,17430458685 +서전기전,189860,17,4645,2,580,14.27,1063348,33302,9698780,1063348,14.27,3193.05,10.96,10.96,4861955831,10.79,10.79,4861955831 +KODEX ESG종합채권(A-이상)액티브,439860,18,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +제이투케이바이오,420570,19,12440,2,2390,23.78,1482068,49024,5847483,1482068,23.78,3023.15,25.35,25.35,17860373895,24.55,24.55,17860373895 +KD,044180,20,725,2,44,6.46,6071330,203506,26717799,6071330,6.46,2983.37,22.72,22.72,4815739449,24.86,24.86,4815739449 +PLUS 글로벌원자력밸류체인,0007G0,21,9305,2,590,6.77,171241,7102,950000,171241,6.77,2411.17,18.03,18.03,1582828599,17.91,17.91,1582828599 +유안타제14호스팩,450940,22,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +한투 나스닥 100 ETN,Q570051,23,21935,5,-110,-0.50,1859,81,5000000,1859,-0.50,2295.06,0.04,0.04,41015565,0.04,0.04,41015565 +N2 방위산업 Top5 ETN,Q550091,24,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,27,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,28,1558,1,359,29.94,2933192,154602,30106502,2933192,29.94,1897.25,9.74,9.74,4332741090,9.24,9.24,4332741090 +쏘닉스,088280,29,2405,2,100,4.34,374592,19980,17306490,374592,4.34,1874.83,2.16,2.16,939335880,2.26,2.26,939335880 +한투 인버스 금 선물 ETN,Q570056,30,8105,2,45,0.56,3522,200,1000000,3522,0.56,1761.00,0.35,0.35,28654855,0.35,0.35,28654855 diff --git a/top30/20250523/top30-vir-20250523-130000.csv b/top30/20250523/top30-vir-20250523-130000.csv new file mode 100644 index 000000000000..37020fbdbef1 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15095,2,70,0.47,9609,68,1000000,9609,0.47,9999.99,0.96,0.96,145866635,0.97,0.97,145866635 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3580,2,650,22.18,12407522,159470,32446151,12407522,22.18,7780.47,38.24,38.24,42511740619,36.60,36.60,42511740619 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8950,2,75,0.85,1795,30,500000,1795,0.85,5983.33,0.36,0.36,16064697,0.36,0.36,16064697 +태웅,044490,9,18550,2,4070,28.11,6778806,126905,20007381,6778806,28.11,5341.64,33.88,33.88,117256278050,31.59,31.59,117256278050 +JW중외제약2우B,001067,10,59200,5,-2300,-3.74,49,1,209973,49,-3.74,4900.00,0.02,0.02,2974300,0.02,0.02,2974300 +SGC에너지,005090,11,23950,2,700,3.01,426987,8798,14409333,426987,3.01,4853.23,2.96,2.96,10556132100,3.06,3.06,10556132100 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,13,8230,2,10,0.12,1552,36,500000,1552,0.12,4311.11,0.31,0.31,12714570,0.31,0.31,12714570 +KODEX 경기소비재,266390,14,8930,2,100,1.13,26219,648,500000,26219,1.13,4046.14,5.24,5.24,233400708,5.23,5.23,233400708 +SOL 차이나강소기업CSI500(합성 H),220130,15,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,16,8250,2,1180,16.69,2102891,64091,7797350,2102891,16.69,3281.10,26.97,26.97,17539628080,27.27,27.27,17539628080 +리더스코스메틱,016100,17,2775,2,580,26.42,792233,24443,19100894,792233,26.42,3241.14,4.15,4.15,2052991708,3.87,3.87,2052991708 +서전기전,189860,18,4685,2,620,15.25,1079056,33302,9698780,1079056,15.25,3240.21,11.13,11.13,4935415806,10.86,10.86,4935415806 +KODEX ESG종합채권(A-이상)액티브,439860,19,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +제이투케이바이오,420570,20,12290,2,2240,22.29,1499227,49024,5847483,1499227,22.29,3058.15,25.64,25.64,18071304015,25.15,25.15,18071304015 +KD,044180,21,727,2,46,6.75,6090583,203506,26717799,6090583,6.75,2992.83,22.80,22.80,4829695254,24.86,24.86,4829695254 +PLUS 글로벌원자력밸류체인,0007G0,22,9305,2,590,6.77,172622,7102,950000,172622,6.77,2430.61,18.17,18.17,1595681709,18.05,18.05,1595681709 +유안타제14호스팩,450940,23,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +한투 나스닥 100 ETN,Q570051,24,21935,5,-110,-0.50,1875,81,5000000,1875,-0.50,2314.81,0.04,0.04,41366530,0.04,0.04,41366530 +N2 방위산업 Top5 ETN,Q550091,25,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,27,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,28,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,29,1558,1,359,29.94,2933314,154602,30106502,2933314,29.94,1897.33,9.74,9.74,4332931166,9.24,9.24,4332931166 +쏘닉스,088280,30,2430,2,125,5.42,376242,19980,17306490,376242,5.42,1883.09,2.17,2.17,943339695,2.24,2.24,943339695 diff --git a/top30/20250523/top30-vir-20250523-131000.csv b/top30/20250523/top30-vir-20250523-131000.csv new file mode 100644 index 000000000000..93139712ef88 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15095,2,70,0.47,9609,68,1000000,9609,0.47,9999.99,0.96,0.96,145866635,0.97,0.97,145866635 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3555,2,625,21.33,12850825,159470,32446151,12850825,21.33,8058.46,39.61,39.61,44085871184,38.22,38.22,44085871184 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8950,2,75,0.85,1795,30,500000,1795,0.85,5983.33,0.36,0.36,16064697,0.36,0.36,16064697 +태웅,044490,9,18350,2,3870,26.73,6949116,126905,20007381,6949116,26.73,5475.84,34.73,34.73,120387161530,32.79,32.79,120387161530 +삼성 나스닥 100 ETN,Q530120,10,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,11,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,12,23900,2,650,2.80,427524,8798,14409333,427524,2.80,4859.33,2.97,2.97,10568999650,3.07,3.07,10568999650 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,14,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +리더스코스메틱,016100,15,2550,2,355,16.17,1028699,24443,19100894,1028699,16.17,4208.56,5.39,5.39,2687524915,5.52,5.52,2687524915 +KODEX 경기소비재,266390,16,8930,2,100,1.13,26369,648,500000,26369,1.13,4069.29,5.27,5.27,234740208,5.26,5.26,234740208 +SOL 차이나강소기업CSI500(합성 H),220130,17,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +서전기전,189860,18,4610,2,545,13.41,1096150,33302,9698780,1096150,13.41,3291.54,11.30,11.30,5014736706,11.22,11.22,5014736706 +코스텍시스,355150,19,8250,2,1180,16.69,2108433,64091,7797350,2108433,16.69,3289.75,27.04,27.04,17585348580,27.34,27.34,17585348580 +KODEX ESG종합채권(A-이상)액티브,439860,20,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +제이투케이바이오,420570,21,12280,2,2230,22.19,1511199,49024,5847483,1511199,22.19,3082.57,25.84,25.84,18218243565,25.37,25.37,18218243565 +KD,044180,22,726,2,45,6.61,6131295,203506,26717799,6131295,6.61,3012.83,22.95,22.95,4859160576,25.05,25.05,4859160576 +PLUS 글로벌원자력밸류체인,0007G0,23,9295,2,580,6.66,173835,7102,950000,173835,6.66,2447.69,18.30,18.30,1606962674,18.20,18.20,1606962674 +유안타제14호스팩,450940,24,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +한투 나스닥 100 ETN,Q570051,25,21935,5,-110,-0.50,1875,81,5000000,1875,-0.50,2314.81,0.04,0.04,41366530,0.04,0.04,41366530 +N2 방위산업 Top5 ETN,Q550091,26,23010,2,325,1.43,3598,157,2000000,3598,1.43,2291.72,0.18,0.18,81160230,0.18,0.18,81160230 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 +ACE 중장기국공채액티브,272910,29,108875,2,60,0.06,195,9,537000,195,0.06,2166.67,0.04,0.04,21237525,0.04,0.04,21237525 +한세엠케이,069640,30,1558,1,359,29.94,2933515,154602,30106502,2933515,29.94,1897.46,9.74,9.74,4333244324,9.24,9.24,4333244324 diff --git a/top30/20250523/top30-vir-20250523-132001.csv b/top30/20250523/top30-vir-20250523-132001.csv new file mode 100644 index 000000000000..142db0ae7182 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15095,2,70,0.47,9609,68,1000000,9609,0.47,9999.99,0.96,0.96,145866635,0.97,0.97,145866635 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3540,2,610,20.82,13161983,159470,32446151,13161983,20.82,8253.58,40.57,40.57,45189141542,39.34,39.34,45189141542 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8950,2,75,0.85,1795,30,500000,1795,0.85,5983.33,0.36,0.36,16064697,0.36,0.36,16064697 +태웅,044490,9,18390,2,3910,27.00,7030801,126905,20007381,7030801,27.00,5540.21,35.14,35.14,121892005035,33.13,33.13,121892005035 +삼성 나스닥 100 ETN,Q530120,10,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,11,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +리더스코스메틱,016100,12,2540,2,345,15.72,1203031,24443,19100894,1203031,15.72,4921.78,6.30,6.30,3132729425,6.46,6.46,3132729425 +SGC에너지,005090,13,23900,2,650,2.80,428726,8798,14409333,428726,2.80,4872.99,2.98,2.98,10597751550,3.08,3.08,10597751550 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8930,2,100,1.13,26369,648,500000,26369,1.13,4069.29,5.27,5.27,234740208,5.26,5.26,234740208 +하나32호스팩,475240,17,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +서전기전,189860,18,4595,2,530,13.04,1108706,33302,9698780,1108706,13.04,3329.25,11.43,11.43,5072634036,11.38,11.38,5072634036 +SOL 차이나강소기업CSI500(합성 H),220130,19,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +코스텍시스,355150,20,8270,2,1200,16.97,2118764,64091,7797350,2118764,16.97,3305.87,27.17,27.17,17671081695,27.40,27.40,17671081695 +제이투케이바이오,420570,21,12300,2,2250,22.39,1536009,49024,5847483,1536009,22.39,3133.18,26.27,26.27,18525488095,25.76,25.76,18525488095 +KODEX ESG종합채권(A-이상)액티브,439860,22,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +KD,044180,23,720,2,39,5.73,6186981,203506,26717799,6186981,5.73,3040.20,23.16,23.16,4899332940,25.47,25.47,4899332940 +PLUS 글로벌원자력밸류체인,0007G0,24,9295,2,580,6.66,174562,7102,950000,174562,6.66,2457.93,18.37,18.37,1613720019,18.27,18.27,1613720019 +유안타제14호스팩,450940,25,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,26,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,27,21935,5,-110,-0.50,1875,81,5000000,1875,-0.50,2314.81,0.04,0.04,41366530,0.04,0.04,41366530 +KODEX 코스닥글로벌,461450,28,10465,5,-130,-1.23,67,3,1000000,67,-1.23,2233.33,0.01,0.01,702045,0.01,0.01,702045 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,10920,2,55,0.51,153,7,2000000,153,0.51,2185.71,0.01,0.01,1670215,0.01,0.01,1670215 diff --git a/top30/20250523/top30-vir-20250523-133001.csv b/top30/20250523/top30-vir-20250523-133001.csv new file mode 100644 index 000000000000..7c851bfe8f26 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15090,2,65,0.43,9619,68,1000000,9619,0.43,9999.99,0.96,0.96,146017535,0.97,0.97,146017535 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3565,2,635,21.67,13366244,159470,32446151,13366244,21.67,8381.67,41.20,41.20,45911472233,39.69,39.69,45911472233 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8950,2,75,0.85,1795,30,500000,1795,0.85,5983.33,0.36,0.36,16064697,0.36,0.36,16064697 +태웅,044490,9,18330,2,3850,26.59,7118778,126905,20007381,7118778,26.59,5609.53,35.58,35.58,123503889275,33.68,33.68,123503889275 +리더스코스메틱,016100,10,2585,2,390,17.77,1310789,24443,19100894,1310789,17.77,5362.64,6.86,6.86,3409856465,6.91,6.91,3409856465 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,24050,2,800,3.44,430340,8798,14409333,430340,3.44,4891.34,2.99,2.99,10636377350,3.07,3.07,10636377350 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8930,2,100,1.13,26369,648,500000,26369,1.13,4069.29,5.27,5.27,234740208,5.26,5.26,234740208 +하나32호스팩,475240,17,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +서전기전,189860,18,4580,2,515,12.67,1123983,33302,9698780,1123983,12.67,3375.12,11.59,11.59,5143001361,11.58,11.58,5143001361 +코스텍시스,355150,19,8370,2,1300,18.39,2148238,64091,7797350,2148238,18.39,3351.86,27.55,27.55,17918157400,27.45,27.45,17918157400 +SOL 차이나강소기업CSI500(합성 H),220130,20,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +제이투케이바이오,420570,21,12330,2,2280,22.69,1561551,49024,5847483,1561551,22.69,3185.28,26.70,26.70,18843104445,26.13,26.13,18843104445 +KODEX ESG종합채권(A-이상)액티브,439860,22,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +KD,044180,23,721,2,40,5.87,6223657,203506,26717799,6223657,5.87,3058.22,23.29,23.29,4925618121,25.57,25.57,4925618121 +PLUS 글로벌원자력밸류체인,0007G0,24,9260,2,545,6.25,175839,7102,950000,175839,6.25,2475.91,18.51,18.51,1625550859,18.48,18.48,1625550859 +한텍,098070,25,36750,2,6250,20.49,2842520,120062,11121141,2842520,20.49,2367.54,25.56,25.56,101615172450,24.86,24.86,101615172450 +유안타제14호스팩,450940,26,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,27,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,28,21935,5,-110,-0.50,1875,81,5000000,1875,-0.50,2314.81,0.04,0.04,41366530,0.04,0.04,41366530 +KODEX 코스닥글로벌,461450,29,10465,5,-130,-1.23,67,3,1000000,67,-1.23,2233.33,0.01,0.01,702045,0.01,0.01,702045 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,30,10520,5,-15,-0.14,110,5,5000000,110,-0.14,2200.00,0.00,0.00,1157170,0.00,0.00,1157170 diff --git a/top30/20250523/top30-vir-20250523-134001.csv b/top30/20250523/top30-vir-20250523-134001.csv new file mode 100644 index 000000000000..ea22540d7201 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15090,2,65,0.43,9619,68,1000000,9619,0.43,9999.99,0.96,0.96,146017535,0.97,0.97,146017535 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3520,2,590,20.14,13625852,159470,32446151,13625852,20.14,8544.46,42.00,42.00,46825887302,41.00,41.00,46825887302 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8955,2,80,0.90,1863,30,500000,1863,0.90,6210.00,0.37,0.37,16673637,0.37,0.37,16673637 +태웅,044490,9,18330,2,3850,26.59,7285837,126905,20007381,7285837,26.59,5741.17,36.42,36.42,126547840555,34.51,34.51,126547840555 +리더스코스메틱,016100,10,2525,2,330,15.03,1382721,24443,19100894,1382721,15.03,5656.92,7.24,7.24,3593368226,7.45,7.45,3593368226 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23950,2,700,3.01,431308,8798,14409333,431308,3.01,4902.34,2.99,2.99,10659566550,3.09,3.09,10659566550 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8935,2,105,1.19,26469,648,500000,26469,1.19,4084.72,5.29,5.29,235633708,5.27,5.27,235633708 +하나32호스팩,475240,17,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +코스텍시스,355150,18,8520,2,1450,20.51,2183341,64091,7797350,2183341,20.51,3406.63,28.00,28.00,18214845360,27.42,27.42,18214845360 +서전기전,189860,19,4550,2,485,11.93,1132677,33302,9698780,1132677,11.93,3401.23,11.68,11.68,5182662776,11.74,11.74,5182662776 +SOL 차이나강소기업CSI500(합성 H),220130,20,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +제이투케이바이오,420570,21,12180,2,2130,21.19,1599381,49024,5847483,1599381,21.19,3262.45,27.35,27.35,19303366090,27.10,27.10,19303366090 +KODEX ESG종합채권(A-이상)액티브,439860,22,115665,2,60,0.05,1883,61,2790000,1883,0.05,3086.89,0.07,0.07,217773155,0.07,0.07,217773155 +KD,044180,23,725,2,44,6.46,6271445,203506,26717799,6271445,6.46,3081.70,23.47,23.47,4959819115,25.61,25.61,4959819115 +디케이락,105740,24,8200,2,920,12.64,1268254,44836,10168513,1268254,12.64,2828.65,12.47,12.47,10225577770,12.26,12.26,10225577770 +한텍,098070,25,37925,2,7425,24.34,3333087,120062,11121141,3333087,24.34,2776.14,29.97,29.97,120217579825,28.50,28.50,120217579825 +PLUS 글로벌원자력밸류체인,0007G0,26,9280,2,565,6.48,176216,7102,950000,176216,6.48,2481.22,18.55,18.55,1629050279,18.48,18.48,1629050279 +유안타제14호스팩,450940,27,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,28,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,29,21895,5,-150,-0.68,1877,81,5000000,1877,-0.68,2317.28,0.04,0.04,41410320,0.04,0.04,41410320 +KODEX 코스닥글로벌,461450,30,10465,5,-130,-1.23,67,3,1000000,67,-1.23,2233.33,0.01,0.01,702045,0.01,0.01,702045 diff --git a/top30/20250523/top30-vir-20250523-135001.csv b/top30/20250523/top30-vir-20250523-135001.csv new file mode 100644 index 000000000000..461117b06cf7 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15060,2,35,0.23,9634,68,1000000,9634,0.23,9999.99,0.96,0.96,146243435,0.97,0.97,146243435 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3460,2,530,18.09,13871065,159470,32446151,13871065,18.09,8698.23,42.75,42.75,47679892392,42.47,42.47,47679892392 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8955,2,80,0.90,1863,30,500000,1863,0.90,6210.00,0.37,0.37,16673637,0.37,0.37,16673637 +리더스코스메틱,016100,9,2545,2,350,15.95,1456470,24443,19100894,1456470,15.95,5958.64,7.63,7.63,3779540570,7.77,7.77,3779540570 +태웅,044490,10,18130,2,3650,25.21,7449821,126905,20007381,7449821,25.21,5870.39,37.24,37.24,129535320605,35.71,35.71,129535320605 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23950,2,700,3.01,432136,8798,14409333,432136,3.01,4911.75,3.00,3.00,10679400400,3.09,3.09,10679400400 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8955,2,125,1.42,26603,648,500000,26603,1.42,4105.40,5.32,5.32,236832178,5.29,5.29,236832178 +하나32호스팩,475240,17,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +코스텍시스,355150,18,8550,2,1480,20.93,2216995,64091,7797350,2216995,20.93,3459.14,28.43,28.43,18502806315,27.75,27.75,18502806315 +서전기전,189860,19,4590,2,525,12.92,1139696,33302,9698780,1139696,12.92,3422.30,11.75,11.75,5214894821,11.71,11.71,5214894821 +디케이락,105740,20,8140,2,860,11.81,1515813,44836,10168513,1515813,11.81,3380.79,14.91,14.91,12254400955,14.81,14.81,12254400955 +제이투케이바이오,420570,21,12050,2,2000,19.90,1627827,49024,5847483,1627827,19.90,3320.47,27.84,27.84,19644924015,27.88,27.88,19644924015 +SOL 차이나강소기업CSI500(합성 H),220130,22,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +KODEX ESG종합채권(A-이상)액티브,439860,23,115670,2,65,0.06,1886,61,2790000,1886,0.06,3091.80,0.07,0.07,218120160,0.07,0.07,218120160 +KD,044180,24,717,2,36,5.29,6282647,203506,26717799,6282647,5.29,3087.20,23.51,23.51,4967872699,25.93,25.93,4967872699 +한텍,098070,25,38050,2,7550,24.75,3536437,120062,11121141,3536437,24.75,2945.51,31.80,31.80,127912618950,30.23,30.23,127912618950 +PLUS 글로벌원자력밸류체인,0007G0,26,9280,2,565,6.48,182513,7102,950000,182513,6.48,2569.88,19.21,19.21,1687535584,19.14,19.14,1687535584 +유안타제14호스팩,450940,27,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,28,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,29,21895,5,-150,-0.68,1877,81,5000000,1877,-0.68,2317.28,0.04,0.04,41410320,0.04,0.04,41410320 +KODEX 코스닥글로벌,461450,30,10465,5,-130,-1.23,67,3,1000000,67,-1.23,2233.33,0.01,0.01,702045,0.01,0.01,702045 diff --git a/top30/20250523/top30-vir-20250523-140001.csv b/top30/20250523/top30-vir-20250523-140001.csv new file mode 100644 index 000000000000..7ba6c29375aa --- /dev/null +++ b/top30/20250523/top30-vir-20250523-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15060,2,35,0.23,9634,68,1000000,9634,0.23,9999.99,0.96,0.96,146243435,0.97,0.97,146243435 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3465,2,535,18.26,14039065,159470,32446151,14039065,18.26,8803.58,43.27,43.27,48259397324,42.93,42.93,48259397324 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,8,8955,2,80,0.90,1863,30,500000,1863,0.90,6210.00,0.37,0.37,16673637,0.37,0.37,16673637 +리더스코스메틱,016100,9,2480,2,285,12.98,1495048,24443,19100894,1495048,12.98,6116.47,7.83,7.83,3874930586,8.18,8.18,3874930586 +태웅,044490,10,18190,2,3710,25.62,7541301,126905,20007381,7541301,25.62,5942.48,37.69,37.69,131197632505,36.05,36.05,131197632505 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23900,2,650,2.80,432702,8798,14409333,432702,2.80,4918.19,3.00,3.00,10692946600,3.10,3.10,10692946600 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8955,2,125,1.42,26603,648,500000,26603,1.42,4105.40,5.32,5.32,236832178,5.29,5.29,236832178 +하나32호스팩,475240,17,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +디케이락,105740,18,7960,2,680,9.34,1644392,44836,10168513,1644392,9.34,3667.57,16.17,16.17,13286527775,16.42,16.42,13286527775 +코스텍시스,355150,19,8430,2,1360,19.24,2234926,64091,7797350,2234926,19.24,3487.11,28.66,28.66,18655113025,28.38,28.38,18655113025 +서전기전,189860,20,4565,2,500,12.30,1149389,33302,9698780,1149389,12.30,3451.41,11.85,11.85,5259293346,11.88,11.88,5259293346 +제이투케이바이오,420570,21,11980,2,1930,19.20,1646385,49024,5847483,1646385,19.20,3358.32,28.16,28.16,19866407385,28.36,28.36,19866407385 +SOL 차이나강소기업CSI500(합성 H),220130,22,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +KODEX ESG종합채권(A-이상)액티브,439860,23,115670,2,65,0.06,1891,61,2790000,1891,0.06,3100.00,0.07,0.07,218698510,0.07,0.07,218698510 +KD,044180,24,717,2,36,5.29,6305254,203506,26717799,6305254,5.29,3098.31,23.60,23.60,4984052348,26.02,26.02,4984052348 +한텍,098070,25,37750,2,7250,23.77,3646103,120062,11121141,3646103,23.77,3036.85,32.79,32.79,132067149775,31.46,31.46,132067149775 +PLUS 글로벌원자력밸류체인,0007G0,26,9285,2,570,6.54,182671,7102,950000,182671,6.54,2572.11,19.23,19.23,1689003119,19.15,19.15,1689003119 +유안타제14호스팩,450940,27,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,28,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,29,21895,5,-150,-0.68,1877,81,5000000,1877,-0.68,2317.28,0.04,0.04,41410320,0.04,0.04,41410320 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,30,15765,2,80,0.51,66383,2963,2500000,66383,0.51,2240.40,2.66,2.66,1046811235,2.66,2.66,1046811235 diff --git a/top30/20250523/top30-vir-20250523-141000.csv b/top30/20250523/top30-vir-20250523-141000.csv new file mode 100644 index 000000000000..1f98a3362eed --- /dev/null +++ b/top30/20250523/top30-vir-20250523-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3440,2,510,17.41,14184679,159470,32446151,14184679,17.41,8894.89,43.72,43.72,48762602956,43.69,43.69,48762602956 +미래에셋 2X 홍콩H 선물 ETN,Q520068,7,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +리더스코스메틱,016100,8,2455,2,260,11.85,1534458,24443,19100894,1534458,11.85,6277.70,8.03,8.03,3973249936,8.47,8.47,3973249936 +KCGI 스마트커머스액티브,407170,9,8955,2,80,0.90,1863,30,500000,1863,0.90,6210.00,0.37,0.37,16673637,0.37,0.37,16673637 +태웅,044490,10,18400,2,3920,27.07,7662621,126905,20007381,7662621,27.07,6038.08,38.30,38.30,133410975195,36.24,36.24,133410975195 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23850,2,600,2.58,434401,8798,14409333,434401,2.58,4937.50,3.01,3.01,10733395300,3.12,3.12,10733395300 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8955,2,125,1.42,26603,648,500000,26603,1.42,4105.40,5.32,5.32,236832178,5.29,5.29,236832178 +디케이락,105740,17,7880,2,600,8.24,1715442,44836,10168513,1715442,8.24,3826.04,16.87,16.87,13848132070,17.28,17.28,13848132070 +하나32호스팩,475240,18,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +코스텍시스,355150,19,8440,2,1370,19.38,2248158,64091,7797350,2248158,19.38,3507.76,28.83,28.83,18766475045,28.52,28.52,18766475045 +서전기전,189860,20,4555,2,490,12.05,1156772,33302,9698780,1156772,12.05,3473.58,11.93,11.93,5292926730,11.98,11.98,5292926730 +제이투케이바이오,420570,21,12100,2,2050,20.40,1660750,49024,5847483,1660750,20.40,3387.63,28.40,28.40,20038455175,28.32,28.32,20038455175 +SOL 차이나강소기업CSI500(합성 H),220130,22,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +한텍,098070,23,37300,2,6800,22.30,3807378,120062,11121141,3807378,22.30,3171.18,34.24,34.24,138087116975,33.29,33.29,138087116975 +KD,044180,24,713,2,32,4.70,6344587,203506,26717799,6344587,4.70,3117.64,23.75,23.75,5012088484,26.31,26.31,5012088484 +KODEX ESG종합채권(A-이상)액티브,439860,25,115670,2,65,0.06,1891,61,2790000,1891,0.06,3100.00,0.07,0.07,218698510,0.07,0.07,218698510 +PLUS 글로벌원자력밸류체인,0007G0,26,9290,2,575,6.60,182742,7102,950000,182742,6.60,2573.11,19.24,19.24,1689661964,19.15,19.15,1689661964 +유안타제14호스팩,450940,27,2055,2,5,0.24,29157,1239,4540000,29157,0.24,2353.27,0.64,0.64,59736480,0.64,0.64,59736480 +N2 방위산업 Top5 ETN,Q550091,28,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,29,21895,5,-150,-0.68,1877,81,5000000,1877,-0.68,2317.28,0.04,0.04,41410320,0.04,0.04,41410320 +해성옵틱스,076610,30,904,2,177,24.35,3636579,160534,25453198,3636579,24.35,2265.30,14.29,14.29,3212958751,13.96,13.96,3212958751 diff --git a/top30/20250523/top30-vir-20250523-142001.csv b/top30/20250523/top30-vir-20250523-142001.csv new file mode 100644 index 000000000000..d46663a1e8b8 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3485,2,555,18.94,14347333,159470,32446151,14347333,18.94,8996.89,44.22,44.22,49328850501,43.62,43.62,49328850501 +리더스코스메틱,016100,7,2470,2,275,12.53,1589714,24443,19100894,1589714,12.53,6503.76,8.32,8.32,4110872076,8.71,8.71,4110872076 +미래에셋 2X 홍콩H 선물 ETN,Q520068,8,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,9,8960,2,85,0.96,1893,30,500000,1893,0.96,6310.00,0.38,0.38,16942437,0.38,0.38,16942437 +태웅,044490,10,18400,2,3920,27.07,7771297,126905,20007381,7771297,27.07,6123.71,38.84,38.84,135403035050,36.78,36.78,135403035050 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23800,2,550,2.37,434825,8798,14409333,434825,2.37,4942.32,3.02,3.02,10743521750,3.13,3.13,10743521750 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8955,2,125,1.42,26924,648,500000,26924,1.42,4154.94,5.38,5.38,239706653,5.35,5.35,239706653 +디케이락,105740,17,7900,2,620,8.52,1764784,44836,10168513,1764784,8.52,3936.09,17.36,17.36,14235765120,17.72,17.72,14235765120 +하나32호스팩,475240,18,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +제이투케이바이오,420570,19,12320,2,2270,22.59,1786482,49024,5847483,1786482,22.59,3644.10,30.55,30.55,21592615300,29.97,29.97,21592615300 +코스텍시스,355150,20,8460,2,1390,19.66,2256316,64091,7797350,2256316,19.66,3520.49,28.94,28.94,18835444465,28.55,28.55,18835444465 +서전기전,189860,21,4615,2,550,13.53,1163811,33302,9698780,1163811,13.53,3494.72,12.00,12.00,5325252455,11.90,11.90,5325252455 +SOL 차이나강소기업CSI500(합성 H),220130,22,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +한텍,098070,23,37350,2,6850,22.46,3933398,120062,11121141,3933398,22.46,3276.14,35.37,35.37,142775915425,34.37,34.37,142775915425 +KD,044180,24,712,2,31,4.55,6367282,203506,26717799,6367282,4.55,3128.79,23.83,23.83,5028256004,26.43,26.43,5028256004 +KODEX ESG종합채권(A-이상)액티브,439860,25,115670,2,65,0.06,1891,61,2790000,1891,0.06,3100.00,0.07,0.07,218698510,0.07,0.07,218698510 +해성옵틱스,076610,26,905,2,178,24.48,4203339,160534,25453198,4203339,24.48,2618.35,16.51,16.51,3728836051,16.19,16.19,3728836051 +PLUS 글로벌원자력밸류체인,0007G0,27,9295,2,580,6.66,183200,7102,950000,183200,6.66,2579.56,19.28,19.28,1693916824,19.18,19.18,1693916824 +유안타제14호스팩,450940,28,2060,2,10,0.49,29257,1239,4540000,29257,0.49,2361.34,0.64,0.64,59942480,0.64,0.64,59942480 +N2 방위산업 Top5 ETN,Q550091,29,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 +한투 나스닥 100 ETN,Q570051,30,21895,5,-150,-0.68,1877,81,5000000,1877,-0.68,2317.28,0.04,0.04,41410320,0.04,0.04,41410320 diff --git a/top30/20250523/top30-vir-20250523-143001.csv b/top30/20250523/top30-vir-20250523-143001.csv new file mode 100644 index 000000000000..5fca2ba3ff1f --- /dev/null +++ b/top30/20250523/top30-vir-20250523-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3485,2,555,18.94,14449857,159470,32446151,14449857,18.94,9061.18,44.53,44.53,49686302471,43.94,43.94,49686302471 +리더스코스메틱,016100,7,2425,2,230,10.48,1616820,24443,19100894,1616820,10.48,6614.65,8.46,8.46,4177269496,9.02,9.02,4177269496 +미래에셋 2X 홍콩H 선물 ETN,Q520068,8,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,9,8960,2,85,0.96,1893,30,500000,1893,0.96,6310.00,0.38,0.38,16942437,0.38,0.38,16942437 +태웅,044490,10,18390,2,3910,27.00,7989833,126905,20007381,7989833,27.00,6295.92,39.93,39.93,139434443480,37.90,37.90,139434443480 +삼성 나스닥 100 ETN,Q530120,11,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,12,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,13,23850,2,600,2.58,435699,8798,14409333,435699,2.58,4952.25,3.02,3.02,10764345725,3.13,3.13,10764345725 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +RISE 차이나H선물인버스(H),291680,15,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,16,8950,2,120,1.36,27160,648,500000,27160,1.36,4191.36,5.43,5.43,241819033,5.40,5.40,241819033 +디케이락,105740,17,7810,2,530,7.28,1829649,44836,10168513,1829649,7.28,4080.76,17.99,17.99,14741811170,18.56,18.56,14741811170 +하나32호스팩,475240,18,2170,3,0,0.00,2089,56,3200000,2089,0.00,3730.36,0.07,0.07,4527110,0.07,0.07,4527110 +제이투케이바이오,420570,19,12090,2,2040,20.30,1825294,49024,5847483,1825294,20.30,3723.27,31.22,31.22,22065500690,31.21,31.21,22065500690 +한텍,098070,20,38750,2,8250,27.05,4333535,120062,11121141,4333535,27.05,3609.41,38.97,38.97,157946866650,36.65,36.65,157946866650 +코스텍시스,355150,21,8310,2,1240,17.54,2277996,64091,7797350,2277996,17.54,3554.31,29.22,29.22,19016486810,29.35,29.35,19016486810 +서전기전,189860,22,4635,2,570,14.02,1173912,33302,9698780,1173912,14.02,3525.05,12.10,12.10,5372032695,11.95,11.95,5372032695 +SOL 차이나강소기업CSI500(합성 H),220130,23,4590,5,-10,-0.22,861,26,800000,861,-0.22,3311.54,0.11,0.11,3926955,0.11,0.11,3926955 +KD,044180,24,709,2,28,4.11,6431833,203506,26717799,6431833,4.11,3160.51,24.07,24.07,5073874198,26.79,26.79,5073874198 +KODEX ESG종합채권(A-이상)액티브,439860,25,115670,2,65,0.06,1891,61,2790000,1891,0.06,3100.00,0.07,0.07,218698510,0.07,0.07,218698510 +해성옵틱스,076610,26,852,2,125,17.19,4725549,160534,25453198,4725549,17.19,2943.64,18.57,18.57,4196350243,19.35,19.35,4196350243 +TIGER 200커버드콜OTM,166400,27,12935,2,70,0.54,8960,316,500000,8960,0.54,2835.44,1.79,1.79,115850642,1.79,1.79,115850642 +PLUS 글로벌원자력밸류체인,0007G0,28,9295,2,580,6.66,183623,7102,950000,183623,6.66,2585.51,19.33,19.33,1697846559,19.23,19.23,1697846559 +유안타제14호스팩,450940,29,2060,2,10,0.49,29257,1239,4540000,29257,0.49,2361.34,0.64,0.64,59942480,0.64,0.64,59942480 +N2 방위산업 Top5 ETN,Q550091,30,23010,2,325,1.43,3688,157,2000000,3688,1.43,2349.04,0.18,0.18,83231130,0.18,0.18,83231130 diff --git a/top30/20250523/top30-vir-20250523-144001.csv b/top30/20250523/top30-vir-20250523-144001.csv new file mode 100644 index 000000000000..bbf8761b261e --- /dev/null +++ b/top30/20250523/top30-vir-20250523-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +HANARO 주주가치성장코리아액티브,482870,5,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +한신기계,011700,6,3555,2,625,21.33,14991205,159470,32446151,14991205,21.33,9400.64,46.20,46.20,51612540788,44.75,44.75,51612540788 +리더스코스메틱,016100,7,2425,2,230,10.48,1631927,24443,19100894,1631927,10.48,6676.46,8.54,8.54,4214043463,9.10,9.10,4214043463 +미래에셋 2X 홍콩H 선물 ETN,Q520068,8,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +태웅,044490,9,18300,2,3820,26.38,8114501,126905,20007381,8114501,26.38,6394.15,40.56,40.56,141708697655,38.70,38.70,141708697655 +KCGI 스마트커머스액티브,407170,10,8960,2,85,0.96,1893,30,500000,1893,0.96,6310.00,0.38,0.38,16942437,0.38,0.38,16942437 +비엔케이제1호스팩,445360,11,2135,2,5,0.23,5859,101,4310000,5859,0.23,5800.99,0.14,0.14,12479385,0.14,0.14,12479385 +삼성 나스닥 100 ETN,Q530120,12,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,13,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,14,23800,2,550,2.37,436550,8798,14409333,436550,2.37,4961.92,3.03,3.03,10784603825,3.14,3.14,10784603825 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8585,2,70,0.82,44,1,1000000,44,0.82,4400.00,0.00,0.00,377705,0.00,0.00,377705 +RISE 차이나H선물인버스(H),291680,17,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,18,8965,2,135,1.53,27225,648,500000,27225,1.53,4201.39,5.45,5.45,242401758,5.41,5.41,242401758 +디케이락,105740,19,7790,2,510,7.01,1851355,44836,10168513,1851355,7.01,4129.17,18.21,18.21,14910832830,18.82,18.82,14910832830 +한텍,098070,20,38500,2,8000,26.23,4731115,120062,11121141,4731115,26.23,3940.56,42.54,42.54,173326745900,40.48,40.48,173326745900 +하나32호스팩,475240,21,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 +제이투케이바이오,420570,22,11980,2,1930,19.20,1845229,49024,5847483,1845229,19.20,3763.93,31.56,31.56,22305367560,31.84,31.84,22305367560 +서전기전,189860,23,4680,2,615,15.13,1194829,33302,9698780,1194829,15.13,3587.86,12.32,12.32,5469718040,12.05,12.05,5469718040 +코스텍시스,355150,24,8370,2,1300,18.39,2283835,64091,7797350,2283835,18.39,3563.43,29.29,29.29,19065251320,29.21,29.21,19065251320 +해성옵틱스,076610,25,828,2,101,13.89,5411352,160534,25453198,5411352,13.89,3370.84,21.26,21.26,4771132846,22.64,22.64,4771132846 +SOL 차이나강소기업CSI500(합성 H),220130,26,4580,5,-20,-0.43,874,26,800000,874,-0.43,3361.54,0.11,0.11,3986495,0.11,0.11,3986495 +KD,044180,27,704,2,23,3.38,6463488,203506,26717799,6463488,3.38,3176.07,24.19,24.19,5096208315,27.09,27.09,5096208315 +KODEX ESG종합채권(A-이상)액티브,439860,28,115670,2,65,0.06,1891,61,2790000,1891,0.06,3100.00,0.07,0.07,218698510,0.07,0.07,218698510 +TIGER 200커버드콜OTM,166400,29,12935,2,70,0.54,8960,316,500000,8960,0.54,2835.44,1.79,1.79,115850642,1.79,1.79,115850642 +PLUS 글로벌원자력밸류체인,0007G0,30,9235,2,520,5.97,189696,7102,950000,189696,5.97,2671.02,19.97,19.97,1753984533,19.99,19.99,1753984533 diff --git a/top30/20250523/top30-vir-20250523-145000.csv b/top30/20250523/top30-vir-20250523-145000.csv new file mode 100644 index 000000000000..69de630a40ff --- /dev/null +++ b/top30/20250523/top30-vir-20250523-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +SOL KIS단기통안채,363510,2,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,3,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,4,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +한신기계,011700,5,3470,2,540,18.43,15422972,159470,32446151,15422972,18.43,9671.39,47.53,47.53,53132991070,47.19,47.19,53132991070 +HANARO 주주가치성장코리아액티브,482870,6,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,7,2380,2,185,8.43,1671087,24443,19100894,1671087,8.43,6836.67,8.75,8.75,4308122623,9.48,9.48,4308122623 +미래에셋 2X 홍콩H 선물 ETN,Q520068,8,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +태웅,044490,9,18290,2,3810,26.31,8209059,126905,20007381,8209059,26.31,6468.66,41.03,41.03,143442007790,39.20,39.20,143442007790 +KCGI 스마트커머스액티브,407170,10,8965,2,90,1.01,1913,30,500000,1913,1.01,6376.67,0.38,0.38,17121737,0.38,0.38,17121737 +비엔케이제1호스팩,445360,11,2130,3,0,0.00,5893,101,4310000,5893,0.00,5834.65,0.14,0.14,12551805,0.14,0.14,12551805 +삼성 나스닥 100 ETN,Q530120,12,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,13,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +SGC에너지,005090,14,23850,2,600,2.58,437471,8798,14409333,437471,2.58,4972.39,3.04,3.04,10806505825,3.14,3.14,10806505825 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8585,2,70,0.82,44,1,1000000,44,0.82,4400.00,0.00,0.00,377705,0.00,0.00,377705 +KIWOOM 국고채3년,114470,17,111850,2,20,0.02,1484,34,270000,1484,0.02,4364.71,0.55,0.55,165977840,0.55,0.55,165977840 +RISE 차이나H선물인버스(H),291680,18,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,19,8955,2,125,1.42,27234,648,500000,27234,1.42,4202.78,5.45,5.45,242482353,5.42,5.42,242482353 +디케이락,105740,20,7810,2,530,7.28,1864441,44836,10168513,1864441,7.28,4158.36,18.34,18.34,15012906310,18.90,18.90,15012906310 +한텍,098070,21,37900,2,7400,24.26,4897570,120062,11121141,4897570,24.26,4079.20,44.04,44.04,179693450350,42.63,42.63,179693450350 +하나32호스팩,475240,22,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 +제이투케이바이오,420570,23,11900,2,1850,18.41,1860633,49024,5847483,1860633,18.41,3795.35,31.82,31.82,22489301770,32.32,32.32,22489301770 +해성옵틱스,076610,24,799,2,72,9.90,5938376,160534,25453198,5938376,9.90,3699.14,23.33,23.33,5198777026,25.56,25.56,5198777026 +서전기전,189860,25,4655,2,590,14.51,1212897,33302,9698780,1212897,14.51,3642.11,12.51,12.51,5554433842,12.30,12.30,5554433842 +코스텍시스,355150,26,8510,2,1440,20.37,2302300,64091,7797350,2302300,20.37,3592.24,29.53,29.53,19220974315,28.97,28.97,19220974315 +SOL 차이나강소기업CSI500(합성 H),220130,27,4575,5,-25,-0.54,875,26,800000,875,-0.54,3365.38,0.11,0.11,3991070,0.11,0.11,3991070 +KD,044180,28,703,2,22,3.23,6479233,203506,26717799,6479233,3.23,3183.80,24.25,24.25,5107295666,27.19,27.19,5107295666 +KODEX ESG종합채권(A-이상)액티브,439860,29,115385,5,-220,-0.19,1929,61,2790000,1929,-0.19,3162.30,0.07,0.07,223083775,0.07,0.07,223083775 +TIGER 200커버드콜OTM,166400,30,12935,2,70,0.54,8960,316,500000,8960,0.54,2835.44,1.79,1.79,115850642,1.79,1.79,115850642 diff --git a/top30/20250523/top30-vir-20250523-150000.csv b/top30/20250523/top30-vir-20250523-150000.csv new file mode 100644 index 000000000000..4a0c3790c698 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +유진스팩10호,468760,2,2120,3,0,0.00,24172,85,4240000,24172,0.00,9999.99,0.57,0.57,50904310,0.57,0.57,50904310 +SOL KIS단기통안채,363510,3,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,4,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,5,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +한신기계,011700,6,3465,2,535,18.26,15541855,159470,32446151,15541855,18.26,9745.94,47.90,47.90,53545548777,47.63,47.63,53545548777 +HANARO 주주가치성장코리아액티브,482870,7,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +KIWOOM 국고채3년,114470,8,111840,2,10,0.01,2504,34,270000,2504,0.01,7364.71,0.93,0.93,280050540,0.93,0.93,280050540 +리더스코스메틱,016100,9,2355,2,160,7.29,1694440,24443,19100894,1694440,7.29,6932.21,8.87,8.87,4363177343,9.70,9.70,4363177343 +태웅,044490,10,18110,2,3630,25.07,8399516,126905,20007381,8399516,25.07,6618.74,41.98,41.98,146886914355,40.54,40.54,146886914355 +미래에셋 2X 홍콩H 선물 ETN,Q520068,11,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,12,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +비엔케이제1호스팩,445360,13,2130,3,0,0.00,5893,101,4310000,5893,0.00,5834.65,0.14,0.14,12551805,0.14,0.14,12551805 +삼성 나스닥 100 ETN,Q530120,14,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +SGC에너지,005090,15,23600,2,350,1.51,444025,8798,14409333,444025,1.51,5046.89,3.08,3.08,10961702925,3.22,3.22,10961702925 +JW중외제약2우B,001067,16,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8585,2,70,0.82,44,1,1000000,44,0.82,4400.00,0.00,0.00,377705,0.00,0.00,377705 +RISE 차이나H선물인버스(H),291680,19,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +디케이락,105740,20,7690,2,410,5.63,1924222,44836,10168513,1924222,5.63,4291.69,18.92,18.92,15473889160,19.79,19.79,15473889160 +한텍,098070,21,37900,2,7400,24.26,5109450,120062,11121141,5109450,24.26,4255.68,45.94,45.94,187684038825,44.53,44.53,187684038825 +KODEX 경기소비재,266390,22,8955,2,125,1.42,27234,648,500000,27234,1.42,4202.78,5.45,5.45,242482353,5.42,5.42,242482353 +해성옵틱스,076610,23,744,2,17,2.34,6499762,160534,25453198,6499762,2.34,4048.84,25.54,25.54,5629496124,29.73,29.73,5629496124 +제이투케이바이오,420570,24,11680,2,1630,16.22,1889392,49024,5847483,1889392,16.22,3854.01,32.31,32.31,22827252925,33.42,33.42,22827252925 +하나32호스팩,475240,25,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 +서전기전,189860,26,4650,2,585,14.39,1229840,33302,9698780,1229840,14.39,3692.99,12.68,12.68,5633806959,12.49,12.49,5633806959 +코스텍시스,355150,27,8380,2,1310,18.53,2320248,64091,7797350,2320248,18.53,3620.24,29.76,29.76,19372921535,29.65,29.65,19372921535 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,5,-25,-0.54,875,26,800000,875,-0.54,3365.38,0.11,0.11,3991070,0.11,0.11,3991070 +KD,044180,29,709,2,28,4.11,6519156,203506,26717799,6519156,4.11,3203.42,24.40,24.40,5135366418,27.11,27.11,5135366418 +KODEX ESG종합채권(A-이상)액티브,439860,30,115410,5,-195,-0.17,1938,61,2790000,1938,-0.17,3177.05,0.07,0.07,224122565,0.07,0.07,224122565 diff --git a/top30/20250523/top30-vir-20250523-151001.csv b/top30/20250523/top30-vir-20250523-151001.csv new file mode 100644 index 000000000000..3b268c83f40d --- /dev/null +++ b/top30/20250523/top30-vir-20250523-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9025,2,10,0.11,4471,6,2000000,4471,0.11,9999.99,0.22,0.22,40351390,0.22,0.22,40351390 +유진스팩10호,468760,2,2120,3,0,0.00,24172,85,4240000,24172,0.00,9999.99,0.57,0.57,50904310,0.57,0.57,50904310 +SOL KIS단기통안채,363510,3,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,4,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,5,15070,2,45,0.30,9644,68,1000000,9644,0.30,9999.99,0.96,0.96,146394135,0.97,0.97,146394135 +KIWOOM 국고채3년,114470,6,111840,2,10,0.01,3524,34,270000,3524,0.01,9999.99,1.31,1.31,394127940,1.31,1.31,394127940 +한신기계,011700,7,3455,2,525,17.92,15711492,159470,32446151,15711492,17.92,9852.32,48.42,48.42,54131179490,48.29,48.29,54131179490 +HANARO 주주가치성장코리아액티브,482870,8,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,9,2375,2,180,8.20,1704338,24443,19100894,1704338,8.20,6972.70,8.92,8.92,4386603453,9.67,9.67,4386603453 +태웅,044490,10,17900,2,3420,23.62,8666779,126905,20007381,8666779,23.62,6829.34,43.32,43.32,151645798240,42.34,42.34,151645798240 +미래에셋 2X 홍콩H 선물 ETN,Q520068,11,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,12,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +비엔케이제1호스팩,445360,13,2135,2,5,0.23,5898,101,4310000,5898,0.23,5839.60,0.14,0.14,12562480,0.14,0.14,12562480 +메리츠 대표 농산물 선물 ETN(H),Q610034,14,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +삼성 나스닥 100 ETN,Q530120,15,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +SGC에너지,005090,16,23850,2,600,2.58,446363,8798,14409333,446363,2.58,5073.46,3.10,3.10,11017189675,3.21,3.21,11017189675 +JW중외제약2우B,001067,17,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26030,5,-175,-0.67,709,15,200000,709,-0.67,4726.67,0.35,0.35,18439465,0.35,0.35,18439465 +한텍,098070,19,36850,2,6350,20.82,5257746,120062,11121141,5257746,20.82,4379.19,47.28,47.28,193191341475,47.14,47.14,193191341475 +디케이락,105740,20,7710,2,430,5.91,1955369,44836,10168513,1955369,5.91,4361.16,19.23,19.23,15713133550,20.04,20.04,15713133550 +RISE 차이나H선물인버스(H),291680,21,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +해성옵틱스,076610,22,739,2,12,1.65,6844653,160534,25453198,6844653,1.65,4263.68,26.89,26.89,5889109992,31.31,31.31,5889109992 +KODEX 경기소비재,266390,23,8955,2,125,1.42,27292,648,500000,27292,1.42,4211.73,5.46,5.46,243001743,5.43,5.43,243001743 +ACE 중국본토CSI300,168580,24,26830,5,-270,-1.00,16126,390,4040000,16126,-1.00,4134.87,0.40,0.40,435526485,0.40,0.40,435526485 +제이투케이바이오,420570,25,11510,2,1460,14.53,1945061,49024,5847483,1945061,14.53,3967.57,33.26,33.26,23485536265,34.89,34.89,23485536265 +하나32호스팩,475240,26,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 +서전기전,189860,27,4635,2,570,14.02,1245734,33302,9698780,1245734,14.02,3740.72,12.84,12.84,5707633714,12.70,12.70,5707633714 +코스텍시스,355150,28,8370,2,1300,18.39,2329773,64091,7797350,2329773,18.39,3635.10,29.88,29.88,19452928405,29.81,29.81,19452928405 +SOL 차이나강소기업CSI500(합성 H),220130,29,4570,5,-30,-0.65,897,26,800000,897,-0.65,3450.00,0.11,0.11,4091620,0.11,0.11,4091620 +키움 레버리지 반도체TOP10 ETN,Q760013,30,10055,5,-90,-0.89,26234,812,1500000,26234,-0.89,3230.79,1.75,1.75,263763220,1.75,1.75,263763220 diff --git a/top30/20250523/top30-vir-20250523-152001.csv b/top30/20250523/top30-vir-20250523-152001.csv new file mode 100644 index 000000000000..dd81cd494039 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24172,85,4240000,24172,0.00,9999.99,0.57,0.57,50904310,0.57,0.57,50904310 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2330,2,135,6.15,1726496,24443,19100894,1726496,6.15,7063.36,9.04,9.04,4438387173,9.97,9.97,4438387173 +태웅,044490,11,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +키움 레버리지 반도체TOP10 ETN,Q760013,14,10065,5,-80,-0.79,50285,812,1500000,50285,-0.79,6192.73,3.35,3.35,505697015,3.35,3.35,505697015 +비엔케이제1호스팩,445360,15,2135,2,5,0.23,5898,101,4310000,5898,0.23,5839.60,0.14,0.14,12562480,0.14,0.14,12562480 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,26060,5,-145,-0.55,825,15,200000,825,-0.55,5500.00,0.41,0.41,21462980,0.41,0.41,21462980 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,18,23650,2,400,1.72,450033,8798,14409333,450033,1.72,5115.17,3.12,3.12,11104475925,3.26,3.26,11104475925 +삼성 나스닥 100 ETN,Q530120,19,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,20,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +ACE 중국본토CSI300,168580,21,26815,5,-285,-1.05,18878,390,4040000,18878,-1.05,4840.51,0.47,0.47,509360190,0.47,0.47,509360190 +한텍,098070,22,36450,2,5950,19.51,5488947,120062,11121141,5488947,19.51,4571.76,49.36,49.36,201592525875,49.73,49.73,201592525875 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324 +디케이락,105740,25,7680,2,400,5.49,1995652,44836,10168513,1995652,5.49,4451.00,19.63,19.63,16020960830,20.51,20.51,16020960830 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8950,2,120,1.36,27667,648,500000,27667,1.36,4269.60,5.53,5.53,246357993,5.51,5.51,246357993 +제이투케이바이오,420570,28,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 diff --git a/top30/20250523/top30-vir-20250523-153001.csv b/top30/20250523/top30-vir-20250523-153001.csv new file mode 100644 index 000000000000..209dded21470 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24172,85,4240000,24172,0.00,9999.99,0.57,0.57,50904310,0.57,0.57,50904310 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3465,2,535,18.26,15922557,159470,32446151,15922557,18.26,9984.67,49.07,49.07,54864389540,48.80,48.80,54864389540 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2330,2,135,6.15,1726496,24443,19100894,1726496,6.15,7063.36,9.04,9.04,4438387173,9.97,9.97,4438387173 +태웅,044490,11,17830,2,3350,23.14,8862307,126905,20007381,8862307,23.14,6983.42,44.30,44.30,155148780425,43.49,43.49,155148780425 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +키움 레버리지 반도체TOP10 ETN,Q760013,14,10065,5,-80,-0.79,50285,812,1500000,50285,-0.79,6192.73,3.35,3.35,505697015,3.35,3.35,505697015 +비엔케이제1호스팩,445360,15,2135,2,5,0.23,5898,101,4310000,5898,0.23,5839.60,0.14,0.14,12562480,0.14,0.14,12562480 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,26060,5,-145,-0.55,825,15,200000,825,-0.55,5500.00,0.41,0.41,21462980,0.41,0.41,21462980 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,18,23650,2,400,1.72,450033,8798,14409333,450033,1.72,5115.17,3.12,3.12,11104475925,3.26,3.26,11104475925 +삼성 나스닥 100 ETN,Q530120,19,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +JW중외제약2우B,001067,20,60200,5,-1300,-2.11,50,1,209973,50,-2.11,5000.00,0.02,0.02,3034500,0.02,0.02,3034500 +ACE 중국본토CSI300,168580,21,26815,5,-285,-1.05,18878,390,4040000,18878,-1.05,4840.51,0.47,0.47,509360190,0.47,0.47,509360190 +한텍,098070,22,36150,2,5650,18.52,5527067,120062,11121141,5527067,18.52,4603.51,49.70,49.70,202970563875,50.49,50.49,202970563875 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,722,5,-5,-0.69,7211157,160534,25453198,7211157,-0.69,4491.98,28.33,28.33,6155811324,33.50,33.50,6155811324 +디케이락,105740,25,7680,2,400,5.49,1995652,44836,10168513,1995652,5.49,4451.00,19.63,19.63,16020960830,20.51,20.51,16020960830 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8950,2,120,1.36,27667,648,500000,27667,1.36,4269.60,5.53,5.53,246357993,5.51,5.51,246357993 +제이투케이바이오,420570,28,11590,2,1540,15.32,1968349,49024,5847483,1968349,15.32,4015.07,33.66,33.66,23755456680,35.05,35.05,23755456680 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2170,3,0,0.00,2143,56,3200000,2143,0.00,3826.79,0.07,0.07,4643495,0.07,0.07,4643495 diff --git a/top30/20250523/top30-vir-20250523-154001.csv b/top30/20250523/top30-vir-20250523-154001.csv new file mode 100644 index 000000000000..6f85645aaa39 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16069894,159470,32446151,16069894,19.45,9999.99,49.53,49.53,55380069040,48.77,48.77,55380069040 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736410,24443,19100894,1736410,7.52,7103.92,9.09,9.09,4461784213,9.90,9.90,4461784213 +태웅,044490,11,17750,2,3270,22.58,8930020,126905,20007381,8930020,22.58,7036.78,44.63,44.63,156350686175,44.03,44.03,156350686175 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5528855,120062,11121141,5528855,18.52,4605.00,49.71,49.71,203035200075,50.50,50.50,203035200075 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7249696,160534,25453198,7249696,-0.55,4515.99,28.48,28.48,6183675021,33.60,33.60,6183675021 +디케이락,105740,25,7600,2,320,4.40,2021116,44836,10168513,2021116,4.40,4507.80,19.88,19.88,16214487230,20.98,20.98,16214487230 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1984951,49024,5847483,1984951,12.44,4048.94,33.95,33.95,23943059280,36.24,36.24,23943059280 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-155001.csv b/top30/20250523/top30-vir-20250523-155001.csv new file mode 100644 index 000000000000..95c92e4e2e62 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16084903,159470,32446151,16084903,19.45,9999.99,49.57,49.57,55432600540,48.81,48.81,55432600540 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736410,24443,19100894,1736410,7.52,7103.92,9.09,9.09,4461784213,9.90,9.90,4461784213 +태웅,044490,11,17750,2,3270,22.58,8931586,126905,20007381,8931586,22.58,7038.01,44.64,44.64,156378482675,44.03,44.03,156378482675 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5529380,120062,11121141,5529380,18.52,4605.44,49.72,49.72,203054178825,50.51,50.51,203054178825 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7258690,160534,25453198,7258690,-0.55,4521.59,28.52,28.52,6190177683,33.64,33.64,6190177683 +디케이락,105740,25,7600,2,320,4.40,2021176,44836,10168513,2021176,4.40,4507.93,19.88,19.88,16214943230,20.98,20.98,16214943230 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985229,49024,5847483,1985229,12.44,4049.50,33.95,33.95,23946200680,36.24,36.24,23946200680 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-160001.csv b/top30/20250523/top30-vir-20250523-160001.csv new file mode 100644 index 000000000000..162f8754d399 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736410,24443,19100894,1736410,7.52,7103.92,9.09,9.09,4461784213,9.90,9.90,4461784213 +태웅,044490,11,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279 +디케이락,105740,25,7600,2,320,4.40,2021533,44836,10168513,2021533,4.40,4508.73,19.88,19.88,16217656430,20.99,20.99,16217656430 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-161001.csv b/top30/20250523/top30-vir-20250523-161001.csv new file mode 100644 index 000000000000..162f8754d399 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16086414,159470,32446151,16086414,19.45,9999.99,49.58,49.58,55437889040,48.82,48.82,55437889040 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736410,24443,19100894,1736410,7.52,7103.92,9.09,9.09,4461784213,9.90,9.90,4461784213 +태웅,044490,11,17750,2,3270,22.58,8937024,126905,20007381,8937024,22.58,7042.29,44.67,44.67,156475007175,44.06,44.06,156475007175 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5530170,120062,11121141,5530170,18.52,4606.10,49.73,49.73,203082737325,50.51,50.51,203082737325 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7258742,160534,25453198,7258742,-0.55,4521.62,28.52,28.52,6190215279,33.64,33.64,6190215279 +디케이락,105740,25,7600,2,320,4.40,2021533,44836,10168513,2021533,4.40,4508.73,19.88,19.88,16217656430,20.99,20.99,16217656430 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1985574,49024,5847483,1985574,12.44,4050.21,33.96,33.96,23950099180,36.25,36.25,23950099180 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-162001.csv b/top30/20250523/top30-vir-20250523-162001.csv new file mode 100644 index 000000000000..2bbabd66b6a8 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16089351,159470,32446151,16089351,19.45,9999.99,49.59,49.59,55448095115,48.83,48.83,55448095115 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736437,24443,19100894,1736437,7.52,7104.03,9.09,9.09,4461848068,9.90,9.90,4461848068 +태웅,044490,11,17750,2,3270,22.58,8944208,126905,20007381,8944208,22.58,7047.96,44.70,44.70,156601445575,44.10,44.10,156601445575 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5536504,120062,11121141,5536504,18.52,4611.37,49.78,49.78,203308227725,50.57,50.57,203308227725 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7261972,160534,25453198,7261972,-0.55,4523.63,28.53,28.53,6192547339,33.65,33.65,6192547339 +디케이락,105740,25,7600,2,320,4.40,2022089,44836,10168513,2022089,4.40,4509.97,19.89,19.89,16221854230,20.99,20.99,16221854230 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1986186,49024,5847483,1986186,12.44,4051.46,33.97,33.97,23957124940,36.26,36.26,23957124940 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-163001.csv b/top30/20250523/top30-vir-20250523-163001.csv new file mode 100644 index 000000000000..b715eddb07d3 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16094909,159470,32446151,16094909,19.45,9999.99,49.60,49.60,55467409165,48.84,48.84,55467409165 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736541,24443,19100894,1736541,7.52,7104.45,9.09,9.09,4462094028,9.90,9.90,4462094028 +태웅,044490,11,17750,2,3270,22.58,8952657,126905,20007381,8952657,22.58,7054.61,44.75,44.75,156748965115,44.14,44.14,156748965115 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5542279,120062,11121141,5542279,18.52,4616.18,49.84,49.84,203513240225,50.62,50.62,203513240225 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7278805,160534,25453198,7278805,-0.55,4534.12,28.60,28.60,6204700765,33.72,33.72,6204700765 +디케이락,105740,25,7600,2,320,4.40,2023098,44836,10168513,2023098,4.40,4512.22,19.90,19.90,16229522630,21.00,21.00,16229522630 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1986431,49024,5847483,1986431,12.44,4051.96,33.97,33.97,23959910590,36.26,36.26,23959910590 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-164001.csv b/top30/20250523/top30-vir-20250523-164001.csv new file mode 100644 index 000000000000..f2b3d0d74504 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16102715,159470,32446151,16102715,19.45,9999.99,49.63,49.63,55494535015,48.87,48.87,55494535015 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736571,24443,19100894,1736571,7.52,7104.57,9.09,9.09,4462164978,9.90,9.90,4462164978 +태웅,044490,11,17750,2,3270,22.58,8961077,126905,20007381,8961077,22.58,7061.25,44.79,44.79,156895304715,44.18,44.18,156895304715 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5552024,120062,11121141,5552024,18.52,4624.30,49.92,49.92,203857725975,50.71,50.71,203857725975 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7279384,160534,25453198,7279384,-0.55,4534.48,28.60,28.60,6205114171,33.72,33.72,6205114171 +디케이락,105740,25,7600,2,320,4.40,2023231,44836,10168513,2023231,4.40,4512.51,19.90,19.90,16230533430,21.00,21.00,16230533430 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1988124,49024,5847483,1988124,12.44,4055.41,34.00,34.00,23979041490,36.29,36.29,23979041490 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930 diff --git a/top30/20250523/top30-vir-20250523-165001.csv b/top30/20250523/top30-vir-20250523-165001.csv new file mode 100644 index 000000000000..cded2839d293 --- /dev/null +++ b/top30/20250523/top30-vir-20250523-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스닥150 선물 ETN,Q520040,1,9020,2,5,0.06,8903,6,2000000,8903,0.06,9999.99,0.45,0.45,80328030,0.45,0.45,80328030 +KODEX 코스닥글로벌,461450,2,10490,5,-105,-0.99,973,3,1000000,973,-0.99,9999.99,0.10,0.10,10206205,0.10,0.10,10206205 +유진스팩10호,468760,3,2120,3,0,0.00,24174,85,4240000,24174,0.00,9999.99,0.57,0.57,50908550,0.57,0.57,50908550 +SOL KIS단기통안채,363510,4,110415,3,0,0.00,279,1,240000,279,0.00,9999.99,0.12,0.12,30805785,0.12,0.12,30805785 +KIWOOM 차이나A50커넥트MSCI,441330,5,9630,5,-20,-0.21,200,1,650000,200,-0.21,9999.99,0.03,0.03,1927000,0.03,0.03,1927000 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,6,15025,3,0,0.00,9646,68,1000000,9646,0.00,9999.99,0.96,0.96,146424185,0.97,0.97,146424185 +KIWOOM 국고채3년,114470,7,111860,2,30,0.03,4184,34,270000,4184,0.03,9999.99,1.55,1.55,467947040,1.55,1.55,467947040 +한신기계,011700,8,3500,2,570,19.45,16107407,159470,32446151,16107407,19.45,9999.99,49.64,49.64,55510839715,48.88,48.88,55510839715 +HANARO 주주가치성장코리아액티브,482870,9,10520,2,80,0.77,476,5,1300000,476,0.77,9520.00,0.04,0.04,4996145,0.04,0.04,4996145 +리더스코스메틱,016100,10,2360,2,165,7.52,1736709,24443,19100894,1736709,7.52,7105.14,9.09,9.09,4462491348,9.90,9.90,4462491348 +태웅,044490,11,17750,2,3270,22.58,8973295,126905,20007381,8973295,22.58,7070.88,44.85,44.85,157106676115,44.24,44.24,157106676115 +미래에셋 2X 홍콩H 선물 ETN,Q520068,12,35620,2,170,0.48,1879,29,1000000,1879,0.48,6479.31,0.19,0.19,66358935,0.19,0.19,66358935 +KCGI 스마트커머스액티브,407170,13,8965,2,90,1.01,1923,30,500000,1923,1.01,6410.00,0.38,0.38,17211387,0.38,0.38,17211387 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,26050,5,-155,-0.59,936,15,200000,936,-0.59,6240.00,0.47,0.47,24354530,0.47,0.47,24354530 +키움 레버리지 반도체TOP10 ETN,Q760013,15,10095,5,-50,-0.49,50286,812,1500000,50286,-0.49,6192.86,3.35,3.35,505707110,3.34,3.34,505707110 +비엔케이제1호스팩,445360,16,2135,2,5,0.23,5899,101,4310000,5899,0.23,5840.59,0.14,0.14,12564615,0.14,0.14,12564615 +JW중외제약2우B,001067,17,60500,5,-1000,-1.63,55,1,209973,55,-1.63,5500.00,0.03,0.03,3337000,0.03,0.03,3337000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8590,2,75,0.88,53,1,1000000,53,0.88,5300.00,0.01,0.01,455015,0.01,0.01,455015 +SGC에너지,005090,19,23800,2,550,2.37,452448,8798,14409333,452448,2.37,5142.62,3.14,3.14,11161952925,3.25,3.25,11161952925 +삼성 나스닥 100 ETN,Q530120,20,11325,2,10,0.09,204,4,1000000,204,0.09,5100.00,0.02,0.02,2311290,0.02,0.02,2311290 +ACE 중국본토CSI300,168580,21,26960,5,-140,-0.52,18879,390,4040000,18879,-0.52,4840.77,0.47,0.47,509387150,0.47,0.47,509387150 +한텍,098070,22,36150,2,5650,18.52,5557574,120062,11121141,5557574,18.52,4628.92,49.97,49.97,204054195975,50.76,50.76,204054195975 +한투 나스닥 100 ETN,Q570051,23,21815,5,-230,-1.04,3691,81,5000000,3691,-1.04,4556.79,0.07,0.07,80982890,0.07,0.07,80982890 +해성옵틱스,076610,24,723,5,-4,-0.55,7281524,160534,25453198,7281524,-0.55,4535.81,28.61,28.61,6206642131,33.73,33.73,6206642131 +디케이락,105740,25,7600,2,320,4.40,2025283,44836,10168513,2025283,4.40,4517.09,19.92,19.92,16246026030,21.02,21.02,16246026030 +RISE 차이나H선물인버스(H),291680,26,8200,5,-20,-0.24,1562,36,500000,1562,-0.24,4338.89,0.31,0.31,12796570,0.31,0.31,12796570 +KODEX 경기소비재,266390,27,8980,2,150,1.70,27754,648,500000,27754,1.70,4283.02,5.55,5.55,247139253,5.50,5.50,247139253 +제이투케이바이오,420570,28,11300,2,1250,12.44,1988329,49024,5847483,1988329,12.44,4055.83,34.00,34.00,23981339540,36.29,36.29,23981339540 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,10910,2,45,0.41,281,7,2000000,281,0.41,4014.29,0.01,0.01,3066710,0.01,0.01,3066710 +하나32호스팩,475240,30,2165,5,-5,-0.23,2182,56,3200000,2182,-0.23,3896.43,0.07,0.07,4727930,0.07,0.07,4727930