KissMeData/index/20230629/price-01-20230629-111940.csv

1	indexName	indexClosingPrice	fluctuationTypeCode	previousDayVariableRatio	fluctuationRate	indexOpenningPrice	highestIndexPrice	lowestIndexPrice	accumulatedVolume	accumulatedTradingAmount	marketCapital
2	KRX 300	1559.99	1	4.43	0.28	1556.04	1563.87	1555.82	79531692	3911022003560	1851205896858975
3	KTOP 30	8864.12	1	47.68	0.54	8812.86	8889.39	8810.22	15330332	1444201928180	1017683100139330
4	KRX 100	5302.74	1	20.82	0.39	5282.44	5316.41	5281.45	31841661	2276948951221	1651194220068310
5	KRX 자동차	1961.49	2	-13.38	-0.68	1965.92	1971.99	1957.13	3366776	103762141718	121630795560460
6	KRX 반도체	3407.22	1	53.01	1.58	3355.88	3410.83	3338.82	40560869	746488658630	129925203293610
7	KRX 헬스케어	2665.83	1	1.05	0.04	2662.99	2682.49	2648.61	10781579	468158672755	167995776283895
8	KRX 은행	599.30	2	-5.81	-0.96	599.55	602.40	598.75	2452546	50505585060	82243153634660
9	KRX 에너지화학	3513.59	1	9.78	0.28	3510.68	3557.95	3502.25	6492816	658720592641	152389378539030
10	KRX 철강	1770.35	1	4.00	0.23	1764.57	1782.35	1763.66	6618556	219302503975	56161326399070
11	KRX 방송통신	653.50	2	-10.06	-1.52	657.50	659.37	653.50	1792583	33965270072	24725060838027
12	KRX 건설	702.25	2	-5.10	-0.72	708.29	710.82	701.78	21633026	202096566748	56937711786765
13	KRX 증권	599.34	2	-2.16	-0.36	598.75	602.95	598.24	910999	5948421790	19104576733964
14	KRX 기계장비	757.35	2	-1.56	-0.21	758.92	766.78	757.10	9773513	373891851550	237261988140540
15	KRX 보험	1484.07	2	-7.38	-0.49	1479.00	1492.00	1473.57	685272	15008940782	36956787799145
16	KRX 운송	958.39	2	-6.00	-0.62	961.68	964.15	955.72	4609272	51428690364	39341630052010
17	KRX 경기소비재	1055.69	1	4.18	0.40	1049.00	1059.16	1047.15	3415726	127418940245	68460851365760
18	KRX 필수소비재	1128.77	2	-15.36	-1.34	1135.70	1138.47	1128.35	1887541	103137362270	66101997893490
19	KRX 미디어&엔터테인먼트	1980.90	2	-0.53	-0.03	1978.25	1994.30	1975.52	3899647	238872495860	115402792573910
20	KRX 정보기술	1618.14	1	23.73	1.49	1598.07	1621.45	1596.96	35988485	1535026497830	681558339602000
21	KRX 유틸리티	563.49	2	-1.37	-0.24	564.37	568.60	563.35	1552077	29986324110	17556341836050
22	KRX 300 정보기술	2636.05	1	37.00	1.42	2607.74	2642.67	2606.10	28374344	1369622036480	663031838648400
23	KRX 300 금융	733.98	2	-4.67	-0.63	732.59	736.98	732.16	3598632	78012750290	153342666728040
24	KRX 300 자유소비재	1479.41	2	-0.11	-0.01	1473.64	1483.18	1471.09	2957455	199813783820	173744314563160
25	KRX 300 산업재	671.69	2	-2.77	-0.41	673.14	677.68	671.35	19533721	632490499350	261747737621480
26	KRX 300 헬스케어	2249.34	1	1.52	0.07	2244.49	2264.06	2231.08	4684684	265805930230	148601813730315
27	KRX 300 커뮤니케이션서비스	1488.89	2	-2.83	-0.19	1486.92	1497.04	1485.12	5048292	264930134570	134787851690270
28	KRX 300 소재	1913.38	1	8.20	0.43	1909.52	1937.92	1904.38	11818915	915198622180	211953160111050
29	KRX 300 필수소비재	1107.85	2	-15.44	-1.37	1114.92	1117.67	1107.37	1740681	100285395560	60718972229560