KissMeData/top30/20240709/top30-tv-20240709-132002.csv

1	htsProductName	shortProductNo	dataRank	currentStockPrice	previousDayVariableRatioSign	previousDayVariableRatio	previousDayDiffRatio	accumulatedVolume	previousDayVolume	listedStockCount	averageVolume	nDayBeforeClosingPriceDiffRatio	volumeIncreaseRate	volumeTurnoverRate	nDayVolumeTurnoverRate	averageTradingAmount	tradingAmountTurnoverRate	nDayTradingAmountTurnoverRate	accumulatedTradingAmount
2	삼성전자	005930	1	87100	5	-300	-0.34	10943110	24035808	5969782550	10943110	-0.34	45.53	0.18	0.18	959983596900	0.18	0.18	959983596900
3	SK하이닉스	000660	2	239000	2	5500	2.36	2988698	2309023	728002365	2988698	2.36	129.44	0.41	0.41	707623643000	0.41	0.41	707623643000
4	두산에너빌리티	034020	3	22100	2	1100	5.24	21159610	17115452	640561146	21159610	5.24	123.63	3.30	3.30	460543719950	3.25	3.25	460543719950
5	우리기술	032820	4	2820	2	480	20.51	118013957	69106640	157434587	118013957	20.51	170.77	74.96	74.96	308485705720	69.48	69.48	308485705720
6	HB테크놀러지	078150	5	4395	2	780	21.58	70716460	4480791	92715916	70716460	21.58	1578.21	76.27	76.27	306379578695	75.19	75.19	306379578695
7	삼천당제약	000250	6	204500	2	10000	5.14	1377658	1298057	23457472	1377658	5.14	106.13	5.87	5.87	283770641900	5.92	5.92	283770641900
8	HLB	028300	7	92300	2	100	0.11	3094389	5115734	130845364	3094389	0.11	60.49	2.36	2.36	281127556200	2.33	2.33	281127556200
9	현대차	005380	8	274000	5	-9000	-3.18	895889	603805	209416191	895889	-3.18	148.37	0.43	0.43	247046402500	0.43	0.43	247046402500
10	한전산업	130660	9	14670	1	3380	29.94	16790624	1557235	32600000	16790624	29.94	1078.23	51.50	51.50	222697641840	46.57	46.57	222697641840
11	LS ELECTRIC	010120	10	215500	2	17900	9.06	973099	653770	30000000	973099	9.06	148.84	3.24	3.24	207464672100	3.21	3.21	207464672100
12	KODEX 200선물인버스2X	252670	11	1781	5	-7	-0.39	108032241	140011744	889400000	108032241	-0.39	77.16	12.15	12.15	192450837515	12.15	12.15	192450837515
13	KODEX 레버리지	122630	12	22125	2	85	0.39	8068429	9466410	93350000	8068429	0.39	85.23	8.64	8.64	178615638000	8.65	8.65	178615638000
14	LS에코에너지	229640	13	34150	2	3700	12.15	4615978	312193	30624879	4615978	12.15	1478.57	15.07	15.07	157091107600	15.02	15.02	157091107600
15	알테오젠	196170	14	262000	5	-10500	-3.85	584019	1180188	53148528	584019	-3.85	49.49	1.10	1.10	155639497500	1.12	1.12	155639497500
16	기아	000270	15	121300	5	-2900	-2.33	1214866	999050	399858417	1214866	-2.33	121.60	0.30	0.30	148106199300	0.31	0.31	148106199300
17	에코프로	086520	16	101500	5	-2900	-2.78	1393179	4354627	133138340	1393179	-2.78	31.99	1.05	1.05	144346253700	1.07	1.07	144346253700
18	KODEX 코스닥150레버리지	233740	17	11670	5	-60	-0.51	11820838	18197594	103800000	11820838	-0.51	64.96	11.39	11.39	139144819890	11.49	11.49	139144819890
19	리가켐바이오	141080	18	82800	2	1900	2.35	1644394	1361199	36567348	1644394	2.35	120.80	4.50	4.50	138547618400	4.58	4.58	138547618400
20	사조대림	003960	19	102200	2	2800	2.82	1067274	463627	9164467	1067274	2.82	230.20	11.65	11.65	112501220000	12.01	12.01	112501220000
21	필옵틱스	161580	20	23350	2	2000	9.37	4638038	687986	22809076	4638038	9.37	674.15	20.33	20.33	107983985950	20.28	20.28	107983985950
22	한미반도체	042700	21	165400	2	2900	1.78	632857	784081	96993634	632857	1.78	80.71	0.65	0.65	104816196700	0.65	0.65	104816196700
23	이오테크닉스	039030	22	212500	2	10000	4.94	457540	188559	12319550	457540	4.94	242.65	3.71	3.71	98769873000	3.77	3.77	98769873000
24	에이피알	278470	23	303000	5	-18500	-5.75	314984	235574	7620178	314984	-5.75	133.71	4.13	4.13	97247374500	4.21	4.21	97247374500
25	펩트론	087010	24	68500	5	-4200	-5.78	1370628	1533772	20657350	1370628	-5.78	89.36	6.64	6.64	95381489700	6.74	6.74	95381489700
26	SKC	011790	25	169800	2	7800	4.81	555601	555402	37868298	555601	4.81	100.04	1.47	1.47	93546382300	1.45	1.45	93546382300
27	KODEX 200	069500	26	39700	2	90	0.23	2306218	4212277	170850000	2306218	0.23	54.75	1.35	1.35	91527821355	1.35	1.35	91527821355
28	제룡산업	147830	27	9970	2	510	5.39	8942460	4345451	20000000	8942460	5.39	205.79	44.71	44.71	89537200020	44.90	44.90	89537200020
29	옵투스제약	131030	28	9820	2	1250	14.59	9202967	1596232	16153162	9202967	14.59	576.54	56.97	56.97	88791832500	55.98	55.98	88791832500
30	KB금융	105560	29	85600	5	-1300	-1.50	1013215	777731	403511072	1013215	-1.50	130.28	0.25	0.25	85567258500	0.25	0.25	85567258500
31	NAVER	035420	30	172000	2	1500	0.88	493915	1148160	162408594	493915	0.88	43.02	0.30	0.30	84731882200	0.30	0.30	84731882200