KissMeData/index/20230629/price-03-20230629-111944.csv

1	indexName	indexClosingPrice	fluctuationTypeCode	previousDayVariableRatio	fluctuationRate	indexOpenningPrice	highestIndexPrice	lowestIndexPrice	accumulatedVolume	accumulatedTradingAmount	marketCapital
2	코스닥 (외국주포함)	-		-	-	-	-	-	532949404	4422940536079	415833584336668
3	코스닥지수	865.50	2	-1.47	-0.17	868.65	870.75	864.85	522354279	4452200078857	412610546735867
4	코스닥 150	1308.66	1	2.20	0.17	1310.36	1317.73	1305.92	42593397	1393826692795	206516870269410
5	코스닥 글로벌	1257.55	1	4.58	0.37	1256.84	1265.23	1253.32	20610309	604208436920	98127384433430
6	코스닥 150 정보기술	763.99	1	9.31	1.23	759.18	765.38	758.42	23779354	507902239445	51201894721710
7	코스닥 150 헬스케어	2455.87	2	-19.91	-0.80	2481.58	2489.23	2447.79	6541250	213884389045	49448026154980
8	코스닥 150 커뮤니케이션서비스	2986.76	2	-5.31	-0.18	3000.34	3039.66	2977.01	2033927	109389640710	23466014309150
9	코스닥 150 소재	3991.38	1	35.63	0.90	3959.56	4024.24	3956.81	3201866	361247018970	32624936502040
10	코스닥 150 산업재	412.10	2	-6.14	-1.47	418.11	419.27	411.65	2403289	144436594290	37029180021290
11	코스닥 150 필수소비재	683.28	2	-7.35	-1.06	690.45	693.08	680.80	841755	17927787110	3956674322670
12	코스닥 150 자유소비재	760.73	2	-12.92	-1.67	774.20	776.39	760.04	1536077	19028522870	5735711754060
13	기타서비스	2262.78	2	-17.69	-0.78	2278.94	2283.56	2259.53	35399873	326616086030	27309877468744
14	코스닥 IT	1059.15	1	2.98	0.28	1060.06	1063.22	1055.55	197858068	1911952177383	121477889506139
15	제조업	2958.72	2	-19.46	-0.65	2982.25	2984.87	2956.48	232559284	1638522334223	194420333758290
16	건설	77.94	1	0.02	0.03	78.01	78.32	77.89	4769203	14807858283	3680593935296
17	유통	436.34	1	0.75	0.17	435.58	438.05	431.85	37987632	128473754873	22334938256001
18	운송	3325.23	2	-27.49	-0.82	3359.08	3359.08	3314.64	310383	1265756497	491197092404
19	금융	1862.94	1	30.27	1.65	1837.98	1899.55	1824.47	4213751	286088514359	25882417305641
20	오락·문화	719.94	1	0.57	0.08	720.40	734.44	718.57	6290235	82716089611	15449463682602
21	통신방송서비스	854.41	2	-10.13	-1.17	867.62	868.30	852.88	13508954	44251504432	4089058182202
22	IT S/W & SVC	1737.04	2	-20.59	-1.17	1764.76	1766.57	1736.45	94170361	874411826408	40769239462667
23	IT H/W	652.99	1	7.46	1.16	647.79	653.45	647.79	90178753	993288846543	76619591861270
24	음식료·담배	8025.18	2	-100.18	-1.23	8106.41	8124.14	8016.44	12670973	48354324503	6028856285728
25	섬유·의류	93.54	2	-0.94	-0.99	94.63	94.63	93.53	1029513	2873532972	1924621716115
26	종이·목재	9624.80	2	-51.23	-0.53	9654.75	9714.47	9586.73	205497	1792006835	1565721502685
27	출판·매체복제	3167.53	2	-40.71	-1.27	3200.91	3200.91	3159.93	10220663	25359493653	2576994532380
28	화학	3192.45	2	-16.79	-0.52	3211.00	3221.81	3190.74	39020830	202537015738	24514756419684
29	제약	7665.00	2	-92.16	-1.19	7770.49	7785.04	7648.93	14098470	198075242691	42054973528763
30	비금속	52691.67	1	316.92	0.61	52598.59	53094.06	52456.90	6455824	24503688165	2408501419241
31	금속	2776.74	2	-29.57	-1.05	2805.71	2814.01	2774.06	57366920	212011352652	10032814573105
32	기계·장비	630.56	2	-3.06	-0.48	635.28	635.37	630.28	31048369	401774721983	26949928210637
33	일반전기전자	2125.72	2	-2.92	-0.14	2134.43	2157.08	2124.53	12991711	218796739090	45038208344117
34	의료·정밀기기	2307.05	2	-7.96	-0.34	2315.24	2316.26	2300.84	34325049	217692837691	20858215784791
35	운송장비·부품	6228.98	2	-81.60	-1.29	6306.97	6308.04	6225.90	10365729	55846315146	8061412954970
36	기타제조	1413.92	2	-28.18	-1.95	1443.35	1445.99	1411.14	2759736	28905063104	2405328486074
37	통신서비스	673.91	2	-5.27	-0.78	680.59	685.65	673.48	12626476	39159618961	1318459451878
38	방송서비스	2434.10	2	-33.55	-1.36	2478.17	2479.51	2427.90	882478	5091885471	2770598730324
39	인터넷	10646.58	2	-162.28	-1.50	10868.61	10925.30	10625.18	3925182	23090698371	2169259093268
40	디지털컨텐츠	1004.45	2	-19.56	-1.91	1024.31	1025.25	1003.17	5353458	69088009339	16753443940097
41	소프트웨어	258.48	2	-1.18	-0.45	261.65	262.00	258.41	69593335	734966861294	19891007065427
42	컴퓨터서비스	234.71	2	-3.97	-1.66	238.26	240.29	234.53	15298386	47266257404	1955529363875
43	통신장비	125.44	2	-0.35	-0.28	126.17	126.26	125.31	11079552	44771542409	7094466936854
44	정보기기	11.20	2	-0.06	-0.53	11.23	11.28	11.20	670528	4591197383	1882445687495
45	반도체	1760.68	1	32.92	1.91	1735.22	1760.68	1735.22	54743734	807490531489	47454485554579
46	IT부품	1268.19	1	1.09	0.09	1270.03	1276.06	1267.20	23684939	136435575262	20188193682342
47	코스닥 대형주	1878.83	1	0.54	0.03	1882.33	1893.10	1875.72	32486123	1222598987505	182229406749290
48	코스닥 중형주	738.66	2	-0.31	-0.04	741.45	742.64	738.35	87471764	1206203622495	105061273983956
49	코스닥 소형주	2990.31	2	-18.96	-0.63	3010.23	3010.64	2989.15	361443032	1512302653376	115506911686251
50	코스닥 우량기업부	1874.96	1	4.05	0.22	1875.35	1886.35	1872.43	121632549	2062431286957	234308880110581
51	코스닥 벤처기업부	1715.55	2	-10.11	-0.59	1728.27	1729.01	1714.16	177014707	1006573935378	51381219028346
52	코스닥 중견기업부	1661.93	2	-15.08	-0.90	1676.99	1679.31	1659.89	169447777	708965771302	72719580191526
53	코스닥 기술성장기업부	4826.89	2	-24.95	-0.51	4868.18	4872.10	4823.44	43691050	598831344799	46231124980226