KOSPI 업종별 지표

KOSPI 업종별 지표 가이드

by 댓글 남기기

■ KOSPI 업종별 인덱스 데이터 => stock_index

화학
[{"date": "20100104", "market": "KOSPI", "name": "화학", "compare": 7.96, "fluc_ratio": 0.27, "high_price": 3012.37, "last_price": 3009.67, "low_price": 2994.98, "month": "01", "start_price": 2995.62, "total_price": 87834827, "volume": 16143, "volume_price": 488385, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.64, "per": 23.9}, {"date": "20100105", "market": "KOSPI", "name": "화학", "compare": 5.77, "fluc_ratio": 0.19, "high_price": 3039.11, "last_price": 3015.44, "low_price": 3006.79, "month": "01", "start_price": 3026.2, "total_price": 87978027, "volume": 26950, "volume_price": 808849, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.64, "per": 23.95}, {"date": "20100106", "market": "KOSPI", "name": "화학", "compare": 8.71, "fluc_ratio": 0.29, "high_price": 3047.75, "last_price": 3024.15, "low_price": 3015.69, "month": "01", "start_price": 3031.89, "total_price": 88229669, "volume": 49679, "volume_price": 855116, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24.02}, {"date": "20100107", "market": "KOSPI", "name": "화학", "compare": -31.49, "fluc_ratio": -1.04, "high_price": 3036.92, "last_price": 2992.66, "low_price": 2991.76, "month": "01", "start_price": 3029.16, "total_price": 87315793, "volume": 34619, "volume_price": 794354, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.63, "per": 23.77}, {"date": "20100108", "market": "KOSPI", "name": "화학", "compare": 31.25, "fluc_ratio": 1.04, "high_price": 3023.91, "last_price": 3023.91, "low_price": 2974.24, "month": "01", "start_price": 3015.99, "total_price": 88201999, "volume": 27026, "volume_price": 710667, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.65, "per": 24.02}, {"date": "20100111", "market": "KOSPI", "name": "화학", "compare": -0.38, "fluc_ratio": -0.01, "high_price": 3045.47, "last_price": 3023.53, "low_price": 3023.53, "month": "01", "start_price": 3038.1, "total_price": 88194859, "volume": 30046, "volume_price": 647289, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24}, {"date": "20100112", "market": "KOSPI", "name": "화학", "compare": 13.79, "fluc_ratio": 0.46, "high_price": 3042.54, "last_price": 3037.32, "low_price": 2994.5, "month": "01", "start_price": 3037.61, "total_price": 88606740, "volume": 22932, "volume_price": 570014, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.1}, {"date": "20100113", "market": "KOSPI", "name": "화학", "compare": -71.38, "fluc_ratio": -2.35, "high_price": 3015.75, "last_price": 2965.94, "low_price": 2963.71, "month": "01", "start_price": 3015.37, "total_price": 86554769, "volume": 24603, "volume_price": 615382, "year": "2010", "dividend_ratio": 1.78, "pbr": 1.62, "per": 23.53}, {"date": "20100114", "market": "KOSPI", "name": "화학", "compare": 30.7, "fluc_ratio": 1.04, "high_price": 3013.66, "last_price": 2996.64, "low_price": 2976.5, "month": "01", "start_price": 2980.84, "total_price": 87442373, "volume": 21230, "volume_price": 673166, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.63, "per": 23.78}, {"date": "20100115", "market": "KOSPI", "name": "화학", "compare": 1.9, "fluc_ratio": 0.06, "high_price": 3020.11, "last_price": 2998.54, "low_price": 2982.52, "month": "01", "start_price": 3015.21, "total_price": 87484251, "volume": 19495, "volume_price": 543361, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.63, "per": 23.8}, {"date": "20100118", "market": "KOSPI", "name": "화학", "compare": 29.18, "fluc_ratio": 0.97, "high_price": 3035.15, "last_price": 3027.72, "low_price": 2977.66, "month": "01", "start_price": 2988.64, "total_price": 88325813, "volume": 22391, "volume_price": 553214, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.65, "per": 24.02}, {"date": "20100119", "market": "KOSPI", "name": "화학", "compare": -12.83, "fluc_ratio": -0.42, "high_price": 3041.87, "last_price": 3014.89, "low_price": 2995.57, "month": "01", "start_price": 3033.08, "total_price": 87944865, "volume": 24345, "volume_price": 600856, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.64, "per": 23.93}, {"date": "20100120", "market": "KOSPI", "name": "화학", "compare": -32.81, "fluc_ratio": -1.09, "high_price": 3032.52, "last_price": 2982.08, "low_price": 2970.34, "month": "01", "start_price": 3025.99, "total_price": 86979945, "volume": 31446, "volume_price": 731760, "year": "2010", "dividend_ratio": 1.77, "pbr": 1.63, "per": 23.67}, {"date": "20100121", "market": "KOSPI", "name": "화학", "compare": -6.04, "fluc_ratio": -0.2, "high_price": 2976.04, "last_price": 2976.04, "low_price": 2939.36, "month": "01", "start_price": 2953.57, "total_price": 86816718, "volume": 31573, "volume_price": 613724, "year": "2010", "dividend_ratio": 1.77, "pbr": 1.62, "per": 23.62}, {"date": "20100122", "market": "KOSPI", "name": "화학", "compare": -74.5, "fluc_ratio": -2.5, "high_price": 2954.03, "last_price": 2901.54, "low_price": 2884.44, "month": "01", "start_price": 2930.72, "total_price": 84669872, "volume": 30670, "volume_price": 734058, "year": "2010", "dividend_ratio": 1.82, "pbr": 1.58, "per": 23.03}, {"date": "20100125", "market": "KOSPI", "name": "화학", "compare": -27.35, "fluc_ratio": -0.94, "high_price": 2896.06, "last_price": 2874.19, "low_price": 2844.17, "month": "01", "start_price": 2854.45, "total_price": 83874324, "volume": 26882, "volume_price": 507685, "year": "2010", "dividend_ratio": 1.84, "pbr": 1.57, "per": 22.81}, {"date": "20100126", "market": "KOSPI", "name": "화학", "compare": -57.95, "fluc_ratio": -2.02, "high_price": 2885.58, "last_price": 2816.24, "low_price": 2799.19, "month": "01", "start_price": 2880.39, "total_price": 82198757, "volume": 24608, "volume_price": 573846, "year": "2010", "dividend_ratio": 1.88, "pbr": 1.53, "per": 22.35}, {"date": "20100127", "market": "KOSPI", "name": "화학", "compare": -9.97, "fluc_ratio": -0.35, "high_price": 2841.63, "last_price": 2806.27, "low_price": 2795.76, "month": "01", "start_price": 2830.31, "total_price": 81908426, "volume": 20329, "volume_price": 476733, "year": "2010", "dividend_ratio": 1.88, "pbr": 1.53, "per": 22.27}, {"date": "20100128", "market": "KOSPI", "name": "화학", "compare": 32.85, "fluc_ratio": 1.17, "high_price": 2858.8, "last_price": 2839.12, "low_price": 2791.16, "month": "01", "start_price": 2820.33, "total_price": 84011893, "volume": 31428, "volume_price": 682826, "year": "2010", "dividend_ratio": 1.83, "pbr": 1.55, "per": 22.54}, {"date": "20100129", "market": "KOSPI", "name": "화학", "compare": -79.5, "fluc_ratio": -2.8, "high_price": 2813.17, "last_price": 2759.62, "low_price": 2746.25, "month": "01", "start_price": 2803.67, "total_price": 81665851, "volume": 33313, "volume_price": 709818, "year": "2010", "dividend_ratio": 1.89, "pbr": 1.52, "per": 22.08}, {"date": "20100201", "market": "KOSPI", "name": "화학", "compare": 11.82, "fluc_ratio": 0.43, "high_price": 2780.22, "last_price": 2771.44, "low_price": 2732.25, "month": "02", "start_price": 2764.86, "total_price": 81963714, "volume": 25360, "volume_price": 621845, "year": "2010", "dividend_ratio": 1.89, "pbr": 1.51, "per": 21.88}, {"date": "20100202", "market": "KOSPI", "name": "화학", "compare": -5.55, "fluc_ratio": -0.2, "high_price": 2807.53, "last_price": 2765.89, "low_price": 2752.13, "month": "02", "start_price": 2794.85, "total_price": 81799980, "volume": 32072, "volume_price": 631806, "year": "2010", "dividend_ratio": 1.9, "pbr": 1.52, "per": 22.26}, {"date": "20100203", "market": "KOSPI", "name": "화학", "compare": 32.47, "fluc_ratio": 1.17, "high_price": 2807.36, "last_price": 2798.36, "low_price": 2775.45, "month": "02", "start_price": 2796.88, "total_price": 82741305, "volume": 21011, "volume_price": 536809, "year": "2010", "dividend_ratio": 1.87, "pbr": 1.54, "per": 22.52}, {"date": "20100204", "market": "KOSPI", "name": "화학", "compare": -19.95, "fluc_ratio": -0.71, "high_price": 2799.01, "last_price": 2778.41, "low_price": 2763.37, "month": "02", "start_price": 2797.51, "total_price": 82158080, "volume": 21076, "volume_price": 434757, "year": "2010", "dividend_ratio": 1.89, "pbr": 1.53, "per": 22.36}, {"date": "20100205", "market": "KOSPI", "name": "화학", "compare": -65.42, "fluc_ratio": -2.35, "high_price": 2714.01, "last_price": 2712.99, "low_price": 2681.29, "month": "02", "start_price": 2685.64, "total_price": 80235945, "volume": 22116, "volume_price": 522319, "year": "2010", "dividend_ratio": 1.93, "pbr": 1.49, "per": 21.84}, {"date": "20100208", "market": "KOSPI", "name": "화학", "compare": -29.52, "fluc_ratio": -1.09, "high_price": 2711.34, "last_price": 2683.47, "low_price": 2673.25, "month": "02", "start_price": 2710.16, "total_price": 79384182, "volume": 20010, "volume_price": 486950, "year": "2010", "dividend_ratio": 1.95, "pbr": 1.48, "per": 21.59}, {"date": "20100209", "market": "KOSPI", "name": "화학", "compare": 21.33, "fluc_ratio": 0.79, "high_price": 2706.13, "last_price": 2704.8, "low_price": 2668, "month": "02", "start_price": 2674.02, "total_price": 80016901, "volume": 23565, "volume_price": 415471, "year": "2010", "dividend_ratio": 1.94, "pbr": 1.49, "per": 21.76}, {"date": "20100210", "market": "KOSPI", "name": "화학", "compare": 6.75, "fluc_ratio": 0.25, "high_price": 2727.56, "last_price": 2711.55, "low_price": 2695.77, "month": "02", "start_price": 2721.04, "total_price": 80213292, "volume": 26609, "volume_price": 401995, "year": "2010", "dividend_ratio": 1.93, "pbr": 1.49, "per": 21.82}, {"date": "20100211", "market": "KOSPI", "name": "화학", "compare": 41.6, "fluc_ratio": 1.53, "high_price": 2759.47, "last_price": 2753.15, "low_price": 2714.82, "month": "02", "start_price": 2714.96, "total_price": 81429423, "volume": 21472, "volume_price": 430478, "year": "2010", "dividend_ratio": 1.9, "pbr": 1.52, "per": 22.16}, {"date": "20100212", "market": "KOSPI", "name": "화학", "compare": 5.06, "fluc_ratio": 0.18, "high_price": 2762.98, "last_price": 2758.21, "low_price": 2727.7, "month": "02", "start_price": 2745.24, "total_price": 81575308, "volume": 20930, "volume_price": 463870, "year": "2010", "dividend_ratio": 1.9, "pbr": 1.52, "per": 22.2}, {"date": "20100216", "market": "KOSPI", "name": "화학", "compare": 23.28, "fluc_ratio": 0.84, "high_price": 2788.61, "last_price": 2781.49, "low_price": 2746.69, "month": "02", "start_price": 2751.69, "total_price": 82265778, "volume": 16211, "volume_price": 328591, "year": "2010", "dividend_ratio": 1.88, "pbr": 1.53, "per": 22.39}, {"date": "20100217", "market": "KOSPI", "name": "화학", "compare": 35.45, "fluc_ratio": 1.27, "high_price": 2824.83, "last_price": 2816.94, "low_price": 2803.72, "month": "02", "start_price": 2807.05, "total_price": 83292981, "volume": 19472, "volume_price": 413495, "year": "2010", "dividend_ratio": 1.86, "pbr": 1.55, "per": 22.68}, {"date": "20100218", "market": "KOSPI", "name": "화학", "compare": -8.58, "fluc_ratio": -0.3, "high_price": 2824.96, "last_price": 2808.36, "low_price": 2800.74, "month": "02", "start_price": 2824.96, "total_price": 83047435, "volume": 25523, "volume_price": 376220, "year": "2010", "dividend_ratio": 1.87, "pbr": 1.55, "per": 22.62}, {"date": "20100219", "market": "KOSPI", "name": "화학", "compare": -56.39, "fluc_ratio": -2.01, "high_price": 2809.54, "last_price": 2751.97, "low_price": 2746.45, "month": "02", "start_price": 2788.72, "total_price": 81393008, "volume": 20301, "volume_price": 428765, "year": "2010", "dividend_ratio": 1.9, "pbr": 1.52, "per": 22.17}, {"date": "20100222", "market": "KOSPI", "name": "화학", "compare": 66.19, "fluc_ratio": 2.41, "high_price": 2820.31, "last_price": 2818.16, "low_price": 2786.55, "month": "02", "start_price": 2786.55, "total_price": 83328629, "volume": 16886, "volume_price": 368517, "year": "2010", "dividend_ratio": 1.86, "pbr": 1.55, "per": 22.7}, {"date": "20100223", "market": "KOSPI", "name": "화학", "compare": 4.22, "fluc_ratio": 0.15, "high_price": 2827.59, "last_price": 2822.38, "low_price": 2803.78, "month": "02", "start_price": 2816.35, "total_price": 83445673, "volume": 18065, "volume_price": 323958, "year": "2010", "dividend_ratio": 1.86, "pbr": 1.56, "per": 22.73}, {"date": "20100224", "market": "KOSPI", "name": "화학", "compare": 9.33, "fluc_ratio": 0.33, "high_price": 2832.59, "last_price": 2831.71, "low_price": 2800, "month": "02", "start_price": 2810.49, "total_price": 83722866, "volume": 21368, "volume_price": 382083, "year": "2010", "dividend_ratio": 1.85, "pbr": 1.56, "per": 22.81}, {"date": "20100225", "market": "KOSPI", "name": "화학", "compare": -25.47, "fluc_ratio": -0.9, "high_price": 2858.79, "last_price": 2806.24, "low_price": 2796.9, "month": "02", "start_price": 2844.75, "total_price": 82983616, "volume": 27001, "volume_price": 470150, "year": "2010", "dividend_ratio": 1.87, "pbr": 1.55, "per": 22.6}, {"date": "20100226", "market": "KOSPI", "name": "화학", "compare": 31.34, "fluc_ratio": 1.12, "high_price": 2839.96, "last_price": 2837.58, "low_price": 2801.52, "month": "02", "start_price": 2814.82, "total_price": 83902011, "volume": 41422, "volume_price": 390091, "year": "2010", "dividend_ratio": 1.85, "pbr": 1.56, "per": 22.85}, {"date": "20100302", "market": "KOSPI", "name": "화학", "compare": 15.11, "fluc_ratio": 0.53, "high_price": 2868.45, "last_price": 2852.69, "low_price": 2848.51, "month": "03", "start_price": 2849.59, "total_price": 84354079, "volume": 25592, "volume_price": 403665, "year": "2010", "dividend_ratio": 1.84, "pbr": 1.57, "per": 22.97}, {"date": "20100303", "market": "KOSPI", "name": "화학", "compare": 9.06, "fluc_ratio": 0.32, "high_price": 2864.68, "last_price": 2861.75, "low_price": 2844.48, "month": "03", "start_price": 2851.45, "total_price": 84617283, "volume": 31630, "volume_price": 332394, "year": "2010", "dividend_ratio": 1.83, "pbr": 1.58, "per": 23.05}, {"date": "20100304", "market": "KOSPI", "name": "화학", "compare": -6.74, "fluc_ratio": -0.24, "high_price": 2881.09, "last_price": 2855.01, "low_price": 2849.03, "month": "03", "start_price": 2862.78, "total_price": 84425654, "volume": 28534, "volume_price": 370987, "year": "2010", "dividend_ratio": 1.83, "pbr": 1.57, "per": 23}, {"date": "20100305", "market": "KOSPI", "name": "화학", "compare": 48.41, "fluc_ratio": 1.7, "high_price": 2903.42, "last_price": 2903.42, "low_price": 2867.99, "month": "03", "start_price": 2867.99, "total_price": 85850015, "volume": 26684, "volume_price": 406438, "year": "2010", "dividend_ratio": 1.8, "pbr": 1.6, "per": 23.4}, {"date": "20100308", "market": "KOSPI", "name": "화학", "compare": 33.12, "fluc_ratio": 1.14, "high_price": 2937.19, "last_price": 2936.54, "low_price": 2914.22, "month": "03", "start_price": 2928.06, "total_price": 86821425, "volume": 36532, "volume_price": 520737, "year": "2010", "dividend_ratio": 1.78, "pbr": 1.62, "per": 23.66}, {"date": "20100309", "market": "KOSPI", "name": "화학", "compare": 7.81, "fluc_ratio": 0.27, "high_price": 2946.58, "last_price": 2944.35, "low_price": 2922.25, "month": "03", "start_price": 2933.38, "total_price": 87037376, "volume": 30199, "volume_price": 505367, "year": "2010", "dividend_ratio": 1.78, "pbr": 1.62, "per": 23.73}, {"date": "20100310", "market": "KOSPI", "name": "화학", "compare": 23.68, "fluc_ratio": 0.8, "high_price": 2974.75, "last_price": 2968.03, "low_price": 2944.77, "month": "03", "start_price": 2949.02, "total_price": 87733676, "volume": 30866, "volume_price": 559087, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.64, "per": 23.92}, {"date": "20100311", "market": "KOSPI", "name": "화학", "compare": -7.01, "fluc_ratio": -0.24, "high_price": 2986.28, "last_price": 2961.02, "low_price": 2958.37, "month": "03", "start_price": 2981.36, "total_price": 87534021, "volume": 35137, "volume_price": 582174, "year": "2010", "dividend_ratio": 1.77, "pbr": 1.63, "per": 23.86}, {"date": "20100312", "market": "KOSPI", "name": "화학", "compare": 24.33, "fluc_ratio": 0.82, "high_price": 2985.35, "last_price": 2985.35, "low_price": 2958.77, "month": "03", "start_price": 2976.28, "total_price": 88247677, "volume": 20534, "volume_price": 385420, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24.06}, {"date": "20100315", "market": "KOSPI", "name": "화학", "compare": -28.4, "fluc_ratio": -0.95, "high_price": 2996.8, "last_price": 2956.95, "low_price": 2948.09, "month": "03", "start_price": 2982.19, "total_price": 87415343, "volume": 19664, "volume_price": 375952, "year": "2010", "dividend_ratio": 1.77, "pbr": 1.63, "per": 23.83}, {"date": "20100316", "market": "KOSPI", "name": "화학", "compare": -2.15, "fluc_ratio": -0.07, "high_price": 2967.41, "last_price": 2954.8, "low_price": 2935.53, "month": "03", "start_price": 2956.71, "total_price": 87357853, "volume": 21638, "volume_price": 429985, "year": "2010", "dividend_ratio": 1.77, "pbr": 1.63, "per": 23.82}, {"date": "20100317", "market": "KOSPI", "name": "화학", "compare": 58.46, "fluc_ratio": 1.98, "high_price": 3014.45, "last_price": 3013.26, "low_price": 2977.8, "month": "03", "start_price": 2981.52, "total_price": 89070388, "volume": 22246, "volume_price": 557098, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.29}, {"date": "20100318", "market": "KOSPI", "name": "화학", "compare": 2.23, "fluc_ratio": 0.07, "high_price": 3033.25, "last_price": 3015.49, "low_price": 3009.22, "month": "03", "start_price": 3011.42, "total_price": 89150411, "volume": 21826, "volume_price": 514046, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.3}, {"date": "20100319", "market": "KOSPI", "name": "화학", "compare": 19.17, "fluc_ratio": 0.64, "high_price": 3044.37, "last_price": 3034.66, "low_price": 3013.25, "month": "03", "start_price": 3027.63, "total_price": 89710771, "volume": 19287, "volume_price": 540298, "year": "2010", "dividend_ratio": 1.73, "pbr": 1.67, "per": 24.45}, {"date": "20100322", "market": "KOSPI", "name": "화학", "compare": -22.66, "fluc_ratio": -0.75, "high_price": 3024.89, "last_price": 3012, "low_price": 3004.47, "month": "03", "start_price": 3022.03, "total_price": 89049791, "volume": 17496, "volume_price": 388733, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.27}, {"date": "20100323", "market": "KOSPI", "name": "화학", "compare": -20.69, "fluc_ratio": -0.69, "high_price": 3034.61, "last_price": 2991.31, "low_price": 2986.15, "month": "03", "start_price": 3026.06, "total_price": 88442782, "volume": 28239, "volume_price": 667413, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24.09}, {"date": "20100324", "market": "KOSPI", "name": "화학", "compare": -12.43, "fluc_ratio": -0.42, "high_price": 3015.02, "last_price": 2978.88, "low_price": 2977.32, "month": "03", "start_price": 3009.63, "total_price": 88087138, "volume": 28487, "volume_price": 515091, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.64, "per": 23.99}, {"date": "20100325", "market": "KOSPI", "name": "화학", "compare": 17.02, "fluc_ratio": 0.57, "high_price": 2999.65, "last_price": 2995.9, "low_price": 2973.12, "month": "03", "start_price": 2979.61, "total_price": 88600490, "volume": 18765, "volume_price": 451278, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24.13}, {"date": "20100326", "market": "KOSPI", "name": "화학", "compare": 28.1, "fluc_ratio": 0.94, "high_price": 3024, "last_price": 3024, "low_price": 2982.3, "month": "03", "start_price": 2987.06, "total_price": 89417416, "volume": 15365, "volume_price": 407904, "year": "2010", "dividend_ratio": 1.73, "pbr": 1.67, "per": 24.37}, {"date": "20100329", "market": "KOSPI", "name": "화학", "compare": -17.52, "fluc_ratio": -0.58, "high_price": 3023.95, "last_price": 3006.48, "low_price": 2989.87, "month": "03", "start_price": 2991.89, "total_price": 88898347, "volume": 16362, "volume_price": 437366, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.24}, {"date": "20100330", "market": "KOSPI", "name": "화학", "compare": 4.02, "fluc_ratio": 0.13, "high_price": 3026.63, "last_price": 3010.5, "low_price": 2998, "month": "03", "start_price": 3026.63, "total_price": 88997524, "volume": 16810, "volume_price": 515507, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.66, "per": 24.25}, {"date": "20100331", "market": "KOSPI", "name": "화학", "compare": -11.58, "fluc_ratio": -0.38, "high_price": 3016.51, "last_price": 2998.92, "low_price": 2983.33, "month": "03", "start_price": 3013.53, "total_price": 88656309, "volume": 16740, "volume_price": 446244, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.65, "per": 24.15}, {"date": "20100401", "market": "KOSPI", "name": "화학", "compare": 21.87, "fluc_ratio": 0.73, "high_price": 3027.56, "last_price": 3020.79, "low_price": 2992, "month": "04", "start_price": 2996.76, "total_price": 89291593, "volume": 19726, "volume_price": 661098, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.68, "per": 22.91}, {"date": "20100402", "market": "KOSPI", "name": "화학", "compare": -6, "fluc_ratio": -0.2, "high_price": 3022.54, "last_price": 3014.79, "low_price": 2996.42, "month": "04", "start_price": 3017.89, "total_price": 89118539, "volume": 23007, "volume_price": 636180, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.68, "per": 22.87}, {"date": "20100405", "market": "KOSPI", "name": "화학", "compare": -28.14, "fluc_ratio": -0.93, "high_price": 3026.08, "last_price": 2986.65, "low_price": 2971.4, "month": "04", "start_price": 3014.24, "total_price": 88294729, "volume": 22896, "volume_price": 656908, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.66, "per": 22.67}, {"date": "20100406", "market": "KOSPI", "name": "화학", "compare": -11.21, "fluc_ratio": -0.38, "high_price": 3005.61, "last_price": 2975.44, "low_price": 2957.45, "month": "04", "start_price": 2997.4, "total_price": 87973268, "volume": 17989, "volume_price": 570978, "year": "2010", "dividend_ratio": 1.76, "pbr": 1.66, "per": 22.58}, {"date": "20100407", "market": "KOSPI", "name": "화학", "compare": 68.64, "fluc_ratio": 2.31, "high_price": 3044.08, "last_price": 3044.08, "low_price": 2989.09, "month": "04", "start_price": 2989.24, "total_price": 89989609, "volume": 23715, "volume_price": 672098, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.7, "per": 23.1}, {"date": "20100408", "market": "KOSPI", "name": "화학", "compare": 19.88, "fluc_ratio": 0.65, "high_price": 3067.13, "last_price": 3063.96, "low_price": 3028.74, "month": "04", "start_price": 3036.29, "total_price": 90568545, "volume": 15507, "volume_price": 440869, "year": "2010", "dividend_ratio": 1.71, "pbr": 1.71, "per": 23.26}, {"date": "20100409", "market": "KOSPI", "name": "화학", "compare": -2.34, "fluc_ratio": -0.08, "high_price": 3068.48, "last_price": 3061.62, "low_price": 3024.12, "month": "04", "start_price": 3055.48, "total_price": 90496383, "volume": 20538, "volume_price": 613138, "year": "2010", "dividend_ratio": 1.71, "pbr": 1.71, "per": 23.24}, {"date": "20100412", "market": "KOSPI", "name": "화학", "compare": -23, "fluc_ratio": -0.75, "high_price": 3078.98, "last_price": 3038.62, "low_price": 3024.01, "month": "04", "start_price": 3073.81, "total_price": 89824977, "volume": 21851, "volume_price": 591582, "year": "2010", "dividend_ratio": 1.73, "pbr": 1.69, "per": 23.06}, {"date": "20100413", "market": "KOSPI", "name": "화학", "compare": -5.1, "fluc_ratio": -0.17, "high_price": 3042.09, "last_price": 3033.52, "low_price": 3013.05, "month": "04", "start_price": 3037.15, "total_price": 89682232, "volume": 16802, "volume_price": 429385, "year": "2010", "dividend_ratio": 1.73, "pbr": 1.69, "per": 23.02}, {"date": "20100414", "market": "KOSPI", "name": "화학", "compare": 23.08, "fluc_ratio": 0.76, "high_price": 3060.09, "last_price": 3056.6, "low_price": 3031.34, "month": "04", "start_price": 3049.31, "total_price": 90366009, "volume": 29807, "volume_price": 524551, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.7, "per": 23.2}, {"date": "20100415", "market": "KOSPI", "name": "화학", "compare": -4.4, "fluc_ratio": -0.14, "high_price": 3060.39, "last_price": 3052.2, "low_price": 3026.34, "month": "04", "start_price": 3060.39, "total_price": 90234755, "volume": 24797, "volume_price": 507184, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.7, "per": 23.17}, {"date": "20100416", "market": "KOSPI", "name": "화학", "compare": 2.33, "fluc_ratio": 0.08, "high_price": 3059.58, "last_price": 3054.53, "low_price": 3026.52, "month": "04", "start_price": 3047.06, "total_price": 90290917, "volume": 22201, "volume_price": 557907, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.7, "per": 23.19}, {"date": "20100419", "market": "KOSPI", "name": "화학", "compare": -47.47, "fluc_ratio": -1.55, "high_price": 3039.06, "last_price": 3007.06, "low_price": 2996.13, "month": "04", "start_price": 3017.76, "total_price": 88906031, "volume": 23128, "volume_price": 397258, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.68, "per": 22.84}, {"date": "20100420", "market": "KOSPI", "name": "화학", "compare": 42.61, "fluc_ratio": 1.42, "high_price": 3049.67, "last_price": 3049.67, "low_price": 3006.65, "month": "04", "start_price": 3018.96, "total_price": 90159870, "volume": 34497, "volume_price": 588786, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.7, "per": 23.16}, {"date": "20100421", "market": "KOSPI", "name": "화학", "compare": 64.58, "fluc_ratio": 2.12, "high_price": 3115.72, "last_price": 3114.25, "low_price": 3073.08, "month": "04", "start_price": 3080.4, "total_price": 92081911, "volume": 34547, "volume_price": 714954, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.74, "per": 23.65}, {"date": "20100422", "market": "KOSPI", "name": "화학", "compare": 33.66, "fluc_ratio": 1.08, "high_price": 3153.78, "last_price": 3147.91, "low_price": 3094.26, "month": "04", "start_price": 3097.22, "total_price": 93071825, "volume": 30102, "volume_price": 758621, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.76, "per": 23.92}, {"date": "20100423", "market": "KOSPI", "name": "화학", "compare": -8.14, "fluc_ratio": -0.26, "high_price": 3157.66, "last_price": 3139.77, "low_price": 3134.11, "month": "04", "start_price": 3155.2, "total_price": 92847993, "volume": 25120, "volume_price": 609875, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.75, "per": 23.86}, {"date": "20100426", "market": "KOSPI", "name": "화학", "compare": 34.36, "fluc_ratio": 1.09, "high_price": 3180.76, "last_price": 3174.13, "low_price": 3145.98, "month": "04", "start_price": 3149.69, "total_price": 93876641, "volume": 24857, "volume_price": 569554, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.77, "per": 24.12}, {"date": "20100427", "market": "KOSPI", "name": "화학", "compare": 3.42, "fluc_ratio": 0.11, "high_price": 3187.03, "last_price": 3177.55, "low_price": 3155.16, "month": "04", "start_price": 3166.18, "total_price": 93997783, "volume": 22048, "volume_price": 595188, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.77, "per": 24.11}, {"date": "20100428", "market": "KOSPI", "name": "화학", "compare": 11.31, "fluc_ratio": 0.36, "high_price": 3196.62, "last_price": 3188.86, "low_price": 3115.85, "month": "04", "start_price": 3119.52, "total_price": 94350815, "volume": 27527, "volume_price": 925102, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.78, "per": 24.21}, {"date": "20100429", "market": "KOSPI", "name": "화학", "compare": -30.61, "fluc_ratio": -0.96, "high_price": 3203.4, "last_price": 3158.25, "low_price": 3148.82, "month": "04", "start_price": 3198.18, "total_price": 93446567, "volume": 25274, "volume_price": 886467, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.53, "per": 12.86}, {"date": "20100430", "market": "KOSPI", "name": "화학", "compare": 48.38, "fluc_ratio": 1.53, "high_price": 3216.48, "last_price": 3206.63, "low_price": 3179.02, "month": "04", "start_price": 3188.14, "total_price": 94870178, "volume": 29049, "volume_price": 778022, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.56, "per": 13.06}, {"date": "20100503", "market": "KOSPI", "name": "화학", "compare": -4, "fluc_ratio": -0.12, "high_price": 3217.33, "last_price": 3202.63, "low_price": 3174.03, "month": "05", "start_price": 3208.59, "total_price": 94731027, "volume": 23241, "volume_price": 550516, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.56, "per": 13.05}, {"date": "20100504", "market": "KOSPI", "name": "화학", "compare": -9.4, "fluc_ratio": -0.29, "high_price": 3226.42, "last_price": 3193.23, "low_price": 3180.14, "month": "05", "start_price": 3217.42, "total_price": 94465775, "volume": 26705, "volume_price": 691610, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.55, "per": 13.01}, {"date": "20100506", "market": "KOSPI", "name": "화학", "compare": -57.54, "fluc_ratio": -1.8, "high_price": 3152.44, "last_price": 3135.69, "low_price": 3108.49, "month": "05", "start_price": 3123.05, "total_price": 92785619, "volume": 30676, "volume_price": 872518, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.52, "per": 12.76}, {"date": "20100507", "market": "KOSPI", "name": "화학", "compare": -22.76, "fluc_ratio": -0.73, "high_price": 3120.8, "last_price": 3112.93, "low_price": 3029.94, "month": "05", "start_price": 3037.39, "total_price": 92118519, "volume": 34564, "volume_price": 902237, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.51, "per": 12.67}, {"date": "20100510", "market": "KOSPI", "name": "화학", "compare": 28.09, "fluc_ratio": 0.9, "high_price": 3157.01, "last_price": 3141.02, "low_price": 3109.88, "month": "05", "start_price": 3133.94, "total_price": 92953285, "volume": 26425, "volume_price": 681656, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.52, "per": 12.78}, {"date": "20100511", "market": "KOSPI", "name": "화학", "compare": 36.21, "fluc_ratio": 1.15, "high_price": 3205.74, "last_price": 3177.23, "low_price": 3136.5, "month": "05", "start_price": 3160.28, "total_price": 94044587, "volume": 30836, "volume_price": 848350, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.54, "per": 12.93}, {"date": "20100512", "market": "KOSPI", "name": "화학", "compare": 10.3, "fluc_ratio": 0.32, "high_price": 3211.88, "last_price": 3187.53, "low_price": 3164.33, "month": "05", "start_price": 3194.3, "total_price": 94373210, "volume": 28524, "volume_price": 738141, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.55, "per": 12.98}, {"date": "20100513", "market": "KOSPI", "name": "화학", "compare": 20.41, "fluc_ratio": 0.64, "high_price": 3224.04, "last_price": 3207.94, "low_price": 3196.53, "month": "05", "start_price": 3217.95, "total_price": 94971115, "volume": 26946, "volume_price": 666231, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.56, "per": 13.07}, {"date": "20100514", "market": "KOSPI", "name": "화학", "compare": 8.83, "fluc_ratio": 0.28, "high_price": 3219.35, "last_price": 3216.77, "low_price": 3172.96, "month": "05", "start_price": 3187.99, "total_price": 95252602, "volume": 29792, "volume_price": 928143, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.56, "per": 13.1}, {"date": "20100517", "market": "KOSPI", "name": "화학", "compare": -78.84, "fluc_ratio": -2.45, "high_price": 3164.35, "last_price": 3137.93, "low_price": 3104.78, "month": "05", "start_price": 3153.49, "total_price": 92951861, "volume": 30503, "volume_price": 1008309, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.52, "per": 12.77}, {"date": "20100518", "market": "KOSPI", "name": "화학", "compare": -49.92, "fluc_ratio": -1.59, "high_price": 3171.62, "last_price": 3088.01, "low_price": 3070.58, "month": "05", "start_price": 3170.56, "total_price": 91448561, "volume": 27914, "volume_price": 812751, "year": "2010", "dividend_ratio": 1.53, "pbr": 1.5, "per": 12.57}, {"date": "20100519", "market": "KOSPI", "name": "화학", "compare": -31.61, "fluc_ratio": -1.02, "high_price": 3063.88, "last_price": 3056.4, "low_price": 3001.96, "month": "05", "start_price": 3057.83, "total_price": 90337758, "volume": 24417, "volume_price": 758115, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.5, "per": 12.5}, {"date": "20100520", "market": "KOSPI", "name": "화학", "compare": -47.97, "fluc_ratio": -1.57, "high_price": 3084.2, "last_price": 3008.43, "low_price": 2981.97, "month": "05", "start_price": 3046.06, "total_price": 88899931, "volume": 23619, "volume_price": 751282, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.47, "per": 12.31}, {"date": "20100524", "market": "KOSPI", "name": "화학", "compare": -9.25, "fluc_ratio": -0.31, "high_price": 3017.34, "last_price": 2999.18, "low_price": 2975.04, "month": "05", "start_price": 2986.79, "total_price": 88633181, "volume": 18520, "volume_price": 510512, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.47, "per": 12.27}, {"date": "20100525", "market": "KOSPI", "name": "화학", "compare": -75.29, "fluc_ratio": -2.51, "high_price": 2968.35, "last_price": 2923.89, "low_price": 2848.55, "month": "05", "start_price": 2964, "total_price": 86414533, "volume": 31617, "volume_price": 788726, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.43, "per": 11.96}, {"date": "20100526", "market": "KOSPI", "name": "화학", "compare": 37.2, "fluc_ratio": 1.27, "high_price": 2968.77, "last_price": 2961.09, "low_price": 2904.49, "month": "05", "start_price": 2946.62, "total_price": 87518607, "volume": 21143, "volume_price": 635246, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.45, "per": 12.11}, {"date": "20100527", "market": "KOSPI", "name": "화학", "compare": 41.9, "fluc_ratio": 1.42, "high_price": 3015.06, "last_price": 3002.99, "low_price": 2933.74, "month": "05", "start_price": 2934.05, "total_price": 88769784, "volume": 21911, "volume_price": 645766, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.47, "per": 12.28}, {"date": "20100528", "market": "KOSPI", "name": "화학", "compare": 57.8, "fluc_ratio": 1.92, "high_price": 3061.3, "last_price": 3060.79, "low_price": 3016.48, "month": "05", "start_price": 3044.26, "total_price": 90576523, "volume": 20231, "volume_price": 738416, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.5, "per": 12.52}, {"date": "20100531", "market": "KOSPI", "name": "화학", "compare": 37.74, "fluc_ratio": 1.23, "high_price": 3108.87, "last_price": 3098.53, "low_price": 3060.74, "month": "05", "start_price": 3071.61, "total_price": 91678536, "volume": 18104, "volume_price": 557659, "year": "2010", "dividend_ratio": 1.53, "pbr": 1.51, "per": 12.67}, {"date": "20100601", "market": "KOSPI", "name": "화학", "compare": -8.77, "fluc_ratio": -0.28, "high_price": 3093.24, "last_price": 3089.76, "low_price": 3057.27, "month": "06", "start_price": 3082.96, "total_price": 91362830, "volume": 16919, "volume_price": 491820, "year": "2010", "dividend_ratio": 1.53, "pbr": 1.51, "per": 12.63}, {"date": "20100603", "market": "KOSPI", "name": "화학", "compare": 57.14, "fluc_ratio": 1.85, "high_price": 3147.45, "last_price": 3146.9, "low_price": 3096.96, "month": "06", "start_price": 3100.5, "total_price": 93077098, "volume": 18361, "volume_price": 535697, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.54, "per": 12.86}, {"date": "20100604", "market": "KOSPI", "name": "화학", "compare": 24.26, "fluc_ratio": 0.77, "high_price": 3182.85, "last_price": 3171.16, "low_price": 3148.68, "month": "06", "start_price": 3149.58, "total_price": 93811040, "volume": 18007, "volume_price": 543633, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.55, "per": 12.96}, {"date": "20100607", "market": "KOSPI", "name": "화학", "compare": -37.9, "fluc_ratio": -1.2, "high_price": 3139.3, "last_price": 3133.26, "low_price": 3088.54, "month": "06", "start_price": 3107.11, "total_price": 92702924, "volume": 17570, "volume_price": 530694, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.54, "per": 12.81}, {"date": "20100608", "market": "KOSPI", "name": "화학", "compare": 26.79, "fluc_ratio": 0.86, "high_price": 3173.18, "last_price": 3160.05, "low_price": 3123.06, "month": "06", "start_price": 3133.19, "total_price": 93495582, "volume": 17688, "volume_price": 543455, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.55, "per": 12.92}, {"date": "20100609", "market": "KOSPI", "name": "화학", "compare": 21.53, "fluc_ratio": 0.68, "high_price": 3191.51, "last_price": 3181.58, "low_price": 3159.9, "month": "06", "start_price": 3172, "total_price": 94142861, "volume": 18784, "volume_price": 590370, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.56, "per": 13.01}, {"date": "20100610", "market": "KOSPI", "name": "화학", "compare": 10.07, "fluc_ratio": 0.32, "high_price": 3203.94, "last_price": 3191.65, "low_price": 3172.18, "month": "06", "start_price": 3192.75, "total_price": 93976536, "volume": 20264, "volume_price": 576187, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.58, "per": 12.62}, {"date": "20100611", "market": "KOSPI", "name": "화학", "compare": 11.01, "fluc_ratio": 0.34, "high_price": 3233.19, "last_price": 3202.66, "low_price": 3177.73, "month": "06", "start_price": 3227.86, "total_price": 94298616, "volume": 18597, "volume_price": 546232, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.58, "per": 12.66}, {"date": "20100614", "market": "KOSPI", "name": "화학", "compare": 22.96, "fluc_ratio": 0.72, "high_price": 3238.48, "last_price": 3225.62, "low_price": 3206.06, "month": "06", "start_price": 3216.06, "total_price": 94974223, "volume": 17670, "volume_price": 441785, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.59, "per": 12.75}, {"date": "20100615", "market": "KOSPI", "name": "화학", "compare": 34.26, "fluc_ratio": 1.06, "high_price": 3271.85, "last_price": 3259.88, "low_price": 3222.57, "month": "06", "start_price": 3227.02, "total_price": 95996487, "volume": 20552, "volume_price": 554819, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.61, "per": 12.88}, {"date": "20100616", "market": "KOSPI", "name": "화학", "compare": 49.86, "fluc_ratio": 1.53, "high_price": 3316.82, "last_price": 3309.74, "low_price": 3281.98, "month": "06", "start_price": 3288.8, "total_price": 97484201, "volume": 22488, "volume_price": 736558, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.64, "per": 13.09}, {"date": "20100617", "market": "KOSPI", "name": "화학", "compare": 40.83, "fluc_ratio": 1.23, "high_price": 3357.11, "last_price": 3350.57, "low_price": 3315, "month": "06", "start_price": 3315.51, "total_price": 98696677, "volume": 33984, "volume_price": 999079, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.66, "per": 13.24}, {"date": "20100618", "market": "KOSPI", "name": "화학", "compare": 29.9, "fluc_ratio": 0.89, "high_price": 3383.87, "last_price": 3380.47, "low_price": 3350.29, "month": "06", "start_price": 3372.57, "total_price": 99583209, "volume": 26085, "volume_price": 719243, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.67, "per": 13.36}, {"date": "20100621", "market": "KOSPI", "name": "화학", "compare": 72.11, "fluc_ratio": 2.13, "high_price": 3452.74, "last_price": 3452.58, "low_price": 3399.34, "month": "06", "start_price": 3410.97, "total_price": 101699546, "volume": 25895, "volume_price": 771764, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.71, "per": 13.65}, {"date": "20100622", "market": "KOSPI", "name": "화학", "compare": -25.83, "fluc_ratio": -0.75, "high_price": 3435.43, "last_price": 3426.75, "low_price": 3411.79, "month": "06", "start_price": 3427.5, "total_price": 100896705, "volume": 23789, "volume_price": 707089, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.69, "per": 13.54}, {"date": "20100623", "market": "KOSPI", "name": "화학", "compare": 17.17, "fluc_ratio": 0.5, "high_price": 3448.26, "last_price": 3443.92, "low_price": 3413.44, "month": "06", "start_price": 3413.44, "total_price": 101384240, "volume": 20692, "volume_price": 684002, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.7, "per": 13.61}, {"date": "20100624", "market": "KOSPI", "name": "화학", "compare": 34.7, "fluc_ratio": 1.01, "high_price": 3478.62, "last_price": 3478.62, "low_price": 3394.26, "month": "06", "start_price": 3437.19, "total_price": 102410976, "volume": 19853, "volume_price": 691538, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.72, "per": 13.75}, {"date": "20100625", "market": "KOSPI", "name": "화학", "compare": -36.26, "fluc_ratio": -1.04, "high_price": 3470.59, "last_price": 3442.36, "low_price": 3430.43, "month": "06", "start_price": 3441.07, "total_price": 101347271, "volume": 17071, "volume_price": 583084, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.7, "per": 13.6}, {"date": "20100628", "market": "KOSPI", "name": "화학", "compare": 16.22, "fluc_ratio": 0.47, "high_price": 3463.83, "last_price": 3458.58, "low_price": 3433.96, "month": "06", "start_price": 3453.66, "total_price": 101826393, "volume": 16483, "volume_price": 438348, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.71, "per": 13.67}, {"date": "20100629", "market": "KOSPI", "name": "화학", "compare": -43.26, "fluc_ratio": -1.25, "high_price": 3486.08, "last_price": 3415.32, "low_price": 3406.25, "month": "06", "start_price": 3459, "total_price": 100567149, "volume": 24576, "volume_price": 732562, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.69, "per": 13.5}, {"date": "20100630", "market": "KOSPI", "name": "화학", "compare": 16.7, "fluc_ratio": 0.49, "high_price": 3432.02, "last_price": 3432.02, "low_price": 3344.82, "month": "06", "start_price": 3357.04, "total_price": 101039954, "volume": 23475, "volume_price": 795319, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.7, "per": 13.56}, {"date": "20100701", "market": "KOSPI", "name": "화학", "compare": -5.88, "fluc_ratio": -0.17, "high_price": 3447.09, "last_price": 3426.14, "low_price": 3353.97, "month": "07", "start_price": 3397.79, "total_price": 100882878, "volume": 25557, "volume_price": 855422, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.69, "per": 13.53}, {"date": "20100702", "market": "KOSPI", "name": "화학", "compare": -83.72, "fluc_ratio": -2.44, "high_price": 3444.58, "last_price": 3342.42, "low_price": 3340.58, "month": "07", "start_price": 3433.13, "total_price": 98384802, "volume": 31697, "volume_price": 960248, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.65, "per": 13.2}, {"date": "20100705", "market": "KOSPI", "name": "화학", "compare": -0.3, "fluc_ratio": -0.01, "high_price": 3356.4, "last_price": 3342.12, "low_price": 3298.72, "month": "07", "start_price": 3346.91, "total_price": 98346504, "volume": 20497, "volume_price": 652434, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.65, "per": 13.2}, {"date": "20100706", "market": "KOSPI", "name": "화학", "compare": 5.61, "fluc_ratio": 0.17, "high_price": 3359.16, "last_price": 3347.73, "low_price": 3287.18, "month": "07", "start_price": 3323.59, "total_price": 98534125, "volume": 20108, "volume_price": 612944, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.65, "per": 13.23}, {"date": "20100707", "market": "KOSPI", "name": "화학", "compare": -4.26, "fluc_ratio": -0.13, "high_price": 3366.35, "last_price": 3343.47, "low_price": 3334.27, "month": "07", "start_price": 3353.2, "total_price": 98393296, "volume": 18250, "volume_price": 615362, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.65, "per": 13.2}, {"date": "20100708", "market": "KOSPI", "name": "화학", "compare": 55.19, "fluc_ratio": 1.65, "high_price": 3422.05, "last_price": 3398.66, "low_price": 3385.23, "month": "07", "start_price": 3396.63, "total_price": 100017409, "volume": 20263, "volume_price": 688710, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.68, "per": 13.42}, {"date": "20100709", "market": "KOSPI", "name": "화학", "compare": 38.56, "fluc_ratio": 1.13, "high_price": 3444.58, "last_price": 3437.22, "low_price": 3375.95, "month": "07", "start_price": 3427.08, "total_price": 101145286, "volume": 22093, "volume_price": 626645, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.7, "per": 13.57}, {"date": "20100712", "market": "KOSPI", "name": "화학", "compare": 66.07, "fluc_ratio": 1.92, "high_price": 3504.52, "last_price": 3503.29, "low_price": 3469.07, "month": "07", "start_price": 3479.54, "total_price": 103088530, "volume": 22830, "volume_price": 704879, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.73, "per": 13.84}, {"date": "20100713", "market": "KOSPI", "name": "화학", "compare": 4.86, "fluc_ratio": 0.14, "high_price": 3556.66, "last_price": 3508.15, "low_price": 3497.91, "month": "07", "start_price": 3517.94, "total_price": 103127138, "volume": 25342, "volume_price": 790130, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.74, "per": 13.89}, {"date": "20100714", "market": "KOSPI", "name": "화학", "compare": 36.26, "fluc_ratio": 1.03, "high_price": 3589.05, "last_price": 3544.41, "low_price": 3540.26, "month": "07", "start_price": 3561.47, "total_price": 104178919, "volume": 29491, "volume_price": 916582, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.75, "per": 14.03}, {"date": "20100715", "market": "KOSPI", "name": "화학", "compare": -0.39, "fluc_ratio": -0.01, "high_price": 3563.54, "last_price": 3544.02, "low_price": 3534.08, "month": "07", "start_price": 3544.43, "total_price": 104168789, "volume": 27680, "volume_price": 781775, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.75, "per": 14.03}, {"date": "20100716", "market": "KOSPI", "name": "화학", "compare": 25.23, "fluc_ratio": 0.71, "high_price": 3600.85, "last_price": 3569.25, "low_price": 3559.19, "month": "07", "start_price": 3561.77, "total_price": 104910448, "volume": 25131, "volume_price": 846140, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.77, "per": 14.12}, {"date": "20100719", "market": "KOSPI", "name": "화학", "compare": -4.28, "fluc_ratio": -0.12, "high_price": 3587.62, "last_price": 3564.97, "low_price": 3533.87, "month": "07", "start_price": 3534.95, "total_price": 104788874, "volume": 19524, "volume_price": 603457, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.76, "per": 14.11}, {"date": "20100720", "market": "KOSPI", "name": "화학", "compare": -13.99, "fluc_ratio": -0.39, "high_price": 3566.7, "last_price": 3550.98, "low_price": 3522.06, "month": "07", "start_price": 3558.2, "total_price": 104373137, "volume": 17607, "volume_price": 621868, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.76, "per": 14.05}, {"date": "20100721", "market": "KOSPI", "name": "화학", "compare": 58.67, "fluc_ratio": 1.65, "high_price": 3610.83, "last_price": 3609.65, "low_price": 3577.28, "month": "07", "start_price": 3595.37, "total_price": 106122341, "volume": 24387, "volume_price": 834773, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.79, "per": 14.28}, {"date": "20100722", "market": "KOSPI", "name": "화학", "compare": -0.02, "fluc_ratio": 0, "high_price": 3651, "last_price": 3609.63, "low_price": 3604.56, "month": "07", "start_price": 3605.38, "total_price": 106097969, "volume": 27137, "volume_price": 1147584, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.79, "per": 14.29}, {"date": "20100723", "market": "KOSPI", "name": "화학", "compare": -0.84, "fluc_ratio": -0.02, "high_price": 3656.9, "last_price": 3608.79, "low_price": 3583.57, "month": "07", "start_price": 3654.65, "total_price": 106046807, "volume": 27189, "volume_price": 1126646, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.79, "per": 14.28}, {"date": "20100726", "market": "KOSPI", "name": "화학", "compare": -5.53, "fluc_ratio": -0.15, "high_price": 3632.21, "last_price": 3603.26, "low_price": 3602.61, "month": "07", "start_price": 3608.15, "total_price": 105895209, "volume": 20546, "volume_price": 770838, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.78, "per": 14.26}, {"date": "20100727", "market": "KOSPI", "name": "화학", "compare": -17.1, "fluc_ratio": -0.47, "high_price": 3633.43, "last_price": 3586.16, "low_price": 3583.53, "month": "07", "start_price": 3618.08, "total_price": 105395516, "volume": 23868, "volume_price": 694330, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.77, "per": 14.2}, {"date": "20100728", "market": "KOSPI", "name": "화학", "compare": 20.2, "fluc_ratio": 0.56, "high_price": 3609.47, "last_price": 3606.36, "low_price": 3581.98, "month": "07", "start_price": 3599.15, "total_price": 105981502, "volume": 24995, "volume_price": 640944, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.78, "per": 14.27}, {"date": "20100729", "market": "KOSPI", "name": "화학", "compare": 19.37, "fluc_ratio": 0.54, "high_price": 3632.17, "last_price": 3625.73, "low_price": 3600.72, "month": "07", "start_price": 3604.19, "total_price": 106559815, "volume": 20422, "volume_price": 610326, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.79, "per": 14.36}, {"date": "20100730", "market": "KOSPI", "name": "화학", "compare": -23.04, "fluc_ratio": -0.64, "high_price": 3627.66, "last_price": 3602.69, "low_price": 3581.86, "month": "07", "start_price": 3625.84, "total_price": 105893856, "volume": 17600, "volume_price": 491112, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.78, "per": 14.26}, {"date": "20100802", "market": "KOSPI", "name": "화학", "compare": 104.02, "fluc_ratio": 2.89, "high_price": 3706.71, "last_price": 3706.71, "low_price": 3625.23, "month": "08", "start_price": 3627.78, "total_price": 108922487, "volume": 22712, "volume_price": 631597, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.84, "per": 14.68}, {"date": "20100803", "market": "KOSPI", "name": "화학", "compare": 25.93, "fluc_ratio": 0.7, "high_price": 3732.64, "last_price": 3732.64, "low_price": 3682.89, "month": "08", "start_price": 3722.27, "total_price": 109661817, "volume": 24402, "volume_price": 713300, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.85, "per": 14.78}, {"date": "20100804", "market": "KOSPI", "name": "화학", "compare": 41.03, "fluc_ratio": 1.1, "high_price": 3782.11, "last_price": 3773.67, "low_price": 3726.32, "month": "08", "start_price": 3748.37, "total_price": 110843025, "volume": 36866, "volume_price": 976041, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.87, "per": 14.94}, {"date": "20100805", "market": "KOSPI", "name": "화학", "compare": -8.4, "fluc_ratio": -0.22, "high_price": 3793.05, "last_price": 3765.27, "low_price": 3721.02, "month": "08", "start_price": 3787.38, "total_price": 110569079, "volume": 29431, "volume_price": 995288, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.86, "per": 14.92}, {"date": "20100806", "market": "KOSPI", "name": "화학", "compare": -25.01, "fluc_ratio": -0.66, "high_price": 3752.4, "last_price": 3740.26, "low_price": 3708.48, "month": "08", "start_price": 3752.4, "total_price": 109846893, "volume": 29166, "volume_price": 811695, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.85, "per": 14.82}, {"date": "20100809", "market": "KOSPI", "name": "화학", "compare": -17.41, "fluc_ratio": -0.47, "high_price": 3746.52, "last_price": 3722.85, "low_price": 3716.88, "month": "08", "start_price": 3725.06, "total_price": 109337907, "volume": 23477, "volume_price": 544346, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.84, "per": 14.75}, {"date": "20100810", "market": "KOSPI", "name": "화학", "compare": 16.07, "fluc_ratio": 0.43, "high_price": 3759.67, "last_price": 3738.92, "low_price": 3725.42, "month": "08", "start_price": 3726.85, "total_price": 109802051, "volume": 22185, "volume_price": 642077, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.85, "per": 14.81}, {"date": "20100811", "market": "KOSPI", "name": "화학", "compare": -25.36, "fluc_ratio": -0.68, "high_price": 3753.6, "last_price": 3713.56, "low_price": 3699.93, "month": "08", "start_price": 3750.42, "total_price": 109059480, "volume": 26690, "volume_price": 705194, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.84, "per": 14.71}, {"date": "20100812", "market": "KOSPI", "name": "화학", "compare": -104.62, "fluc_ratio": -2.82, "high_price": 3676.17, "last_price": 3608.94, "low_price": 3608.94, "month": "08", "start_price": 3654.98, "total_price": 106035387, "volume": 29841, "volume_price": 770749, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.79, "per": 14.3}, {"date": "20100813", "market": "KOSPI", "name": "화학", "compare": 69.52, "fluc_ratio": 1.93, "high_price": 3686.34, "last_price": 3678.46, "low_price": 3608.24, "month": "08", "start_price": 3630.36, "total_price": 108060179, "volume": 26210, "volume_price": 604678, "year": "2010", "dividend_ratio": 1.29, "pbr": 1.82, "per": 14.57}, {"date": "20100816", "market": "KOSPI", "name": "화학", "compare": 1.29, "fluc_ratio": 0.04, "high_price": 3689.11, "last_price": 3679.75, "low_price": 3616.04, "month": "08", "start_price": 3652.76, "total_price": 108094549, "volume": 23148, "volume_price": 540681, "year": "2010", "dividend_ratio": 1.29, "pbr": 1.82, "per": 14.57}, {"date": "20100817", "market": "KOSPI", "name": "화학", "compare": 64.32, "fluc_ratio": 1.75, "high_price": 3753.31, "last_price": 3744.07, "low_price": 3660.29, "month": "08", "start_price": 3669.78, "total_price": 109974601, "volume": 24815, "volume_price": 705552, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.85, "per": 14.83}, {"date": "20100818", "market": "KOSPI", "name": "화학", "compare": 86.88, "fluc_ratio": 2.32, "high_price": 3842.59, "last_price": 3830.95, "low_price": 3773.66, "month": "08", "start_price": 3775.75, "total_price": 112522346, "volume": 29516, "volume_price": 891452, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.9, "per": 15.18}, {"date": "20100819", "market": "KOSPI", "name": "화학", "compare": 38.36, "fluc_ratio": 1, "high_price": 3877.08, "last_price": 3869.31, "low_price": 3832.83, "month": "08", "start_price": 3835.35, "total_price": 113651579, "volume": 24309, "volume_price": 792683, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.92, "per": 15.33}, {"date": "20100820", "market": "KOSPI", "name": "화학", "compare": 42.55, "fluc_ratio": 1.1, "high_price": 3915.24, "last_price": 3911.86, "low_price": 3850.74, "month": "08", "start_price": 3855.02, "total_price": 114884208, "volume": 24848, "volume_price": 838290, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.94, "per": 15.5}, {"date": "20100823", "market": "KOSPI", "name": "화학", "compare": 7.86, "fluc_ratio": 0.2, "high_price": 3971.14, "last_price": 3919.72, "low_price": 3919.72, "month": "08", "start_price": 3926.51, "total_price": 115092506, "volume": 23711, "volume_price": 940187, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.94, "per": 15.53}, {"date": "20100824", "market": "KOSPI", "name": "화학", "compare": -42.43, "fluc_ratio": -1.08, "high_price": 3930.1, "last_price": 3877.29, "low_price": 3873.19, "month": "08", "start_price": 3894.96, "total_price": 113871564, "volume": 28383, "volume_price": 922951, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.92, "per": 15.36}, {"date": "20100825", "market": "KOSPI", "name": "화학", "compare": -71.9, "fluc_ratio": -1.85, "high_price": 3875.54, "last_price": 3805.39, "low_price": 3802.28, "month": "08", "start_price": 3851.36, "total_price": 111790140, "volume": 22408, "volume_price": 836992, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.88, "per": 15.07}, {"date": "20100826", "market": "KOSPI", "name": "화학", "compare": -15.04, "fluc_ratio": -0.4, "high_price": 3839.08, "last_price": 3790.35, "low_price": 3790.35, "month": "08", "start_price": 3838.41, "total_price": 111359979, "volume": 23081, "volume_price": 789954, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.88, "per": 15.01}, {"date": "20100827", "market": "KOSPI", "name": "화학", "compare": 57.04, "fluc_ratio": 1.5, "high_price": 3852.59, "last_price": 3847.39, "low_price": 3764.89, "month": "08", "start_price": 3781.28, "total_price": 113012193, "volume": 21721, "volume_price": 653375, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.9, "per": 15.24}, {"date": "20100830", "market": "KOSPI", "name": "화학", "compare": 51.45, "fluc_ratio": 1.34, "high_price": 3902.62, "last_price": 3898.84, "low_price": 3864.81, "month": "08", "start_price": 3880.14, "total_price": 114527645, "volume": 20708, "volume_price": 611192, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.93, "per": 15.44}, {"date": "20100831", "market": "KOSPI", "name": "화학", "compare": 22.27, "fluc_ratio": 0.57, "high_price": 3938.16, "last_price": 3921.11, "low_price": 3864.98, "month": "08", "start_price": 3868.75, "total_price": 115173868, "volume": 35014, "volume_price": 866479, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.94, "per": 15.53}, {"date": "20100901", "market": "KOSPI", "name": "화학", "compare": 71.86, "fluc_ratio": 1.83, "high_price": 3994.2, "last_price": 3992.97, "low_price": 3940.34, "month": "09", "start_price": 3941.75, "total_price": 117264820, "volume": 37127, "volume_price": 1057211, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.98, "per": 15.81}, {"date": "20100902", "market": "KOSPI", "name": "화학", "compare": 35.31, "fluc_ratio": 0.88, "high_price": 4040.4, "last_price": 4028.28, "low_price": 3991.26, "month": "09", "start_price": 4019.88, "total_price": 118309726, "volume": 30901, "volume_price": 915331, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.99, "per": 15.95}, {"date": "20100903", "market": "KOSPI", "name": "화학", "compare": -30.37, "fluc_ratio": -0.75, "high_price": 4089.97, "last_price": 3997.91, "low_price": 3992.78, "month": "09", "start_price": 4047.6, "total_price": 117114090, "volume": 34129, "volume_price": 1039341, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.98, "per": 15.83}, {"date": "20100906", "market": "KOSPI", "name": "화학", "compare": -1.09, "fluc_ratio": -0.03, "high_price": 4019.03, "last_price": 3996.82, "low_price": 3964.11, "month": "09", "start_price": 4004.54, "total_price": 117036983, "volume": 34595, "volume_price": 896738, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.98, "per": 15.83}, {"date": "20100907", "market": "KOSPI", "name": "화학", "compare": -52.58, "fluc_ratio": -1.32, "high_price": 4007.26, "last_price": 3944.24, "low_price": 3930.27, "month": "09", "start_price": 3983.62, "total_price": 115507226, "volume": 27432, "volume_price": 774201, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.95, "per": 15.62}, {"date": "20100908", "market": "KOSPI", "name": "화학", "compare": -18.05, "fluc_ratio": -0.46, "high_price": 3952.14, "last_price": 3926.19, "low_price": 3889.06, "month": "09", "start_price": 3935.83, "total_price": 114970096, "volume": 34391, "volume_price": 875272, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.94, "per": 15.54}, {"date": "20100909", "market": "KOSPI", "name": "화학", "compare": 60.89, "fluc_ratio": 1.55, "high_price": 3987.08, "last_price": 3987.08, "low_price": 3936.19, "month": "09", "start_price": 3951.54, "total_price": 116762885, "volume": 27829, "volume_price": 925753, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.97, "per": 15.79}, {"date": "20100910", "market": "KOSPI", "name": "화학", "compare": 76.12, "fluc_ratio": 1.91, "high_price": 4079.78, "last_price": 4063.2, "low_price": 4018.46, "month": "09", "start_price": 4018.91, "total_price": 118971244, "volume": 32576, "volume_price": 1018710, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.01, "per": 16.09}, {"date": "20100913", "market": "KOSPI", "name": "화학", "compare": 10.29, "fluc_ratio": 0.25, "high_price": 4113.1, "last_price": 4073.49, "low_price": 4060.06, "month": "09", "start_price": 4098.75, "total_price": 119256865, "volume": 33768, "volume_price": 950599, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.02, "per": 16.14}, {"date": "20100914", "market": "KOSPI", "name": "화학", "compare": -3.65, "fluc_ratio": -0.09, "high_price": 4075.03, "last_price": 4069.84, "low_price": 4028.74, "month": "09", "start_price": 4071.92, "total_price": 119111837, "volume": 30549, "volume_price": 946583, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.02, "per": 16.13}, {"date": "20100915", "market": "KOSPI", "name": "화학", "compare": 24.98, "fluc_ratio": 0.61, "high_price": 4127.55, "last_price": 4094.82, "low_price": 4072.67, "month": "09", "start_price": 4072.67, "total_price": 119850133, "volume": 25695, "volume_price": 1141361, "year": "2010", "dividend_ratio": 1.16, "pbr": 2.03, "per": 16.22}, {"date": "20100916", "market": "KOSPI", "name": "화학", "compare": -75.05, "fluc_ratio": -1.83, "high_price": 4090.98, "last_price": 4019.77, "low_price": 4019.77, "month": "09", "start_price": 4090.98, "total_price": 117650729, "volume": 21361, "volume_price": 1106415, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.99, "per": 15.92}, {"date": "20100917", "market": "KOSPI", "name": "화학", "compare": -6.27, "fluc_ratio": -0.16, "high_price": 4024.54, "last_price": 4013.5, "low_price": 3978.91, "month": "09", "start_price": 4024.54, "total_price": 117461345, "volume": 18687, "volume_price": 946651, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.99, "per": 15.89}, {"date": "20100920", "market": "KOSPI", "name": "화학", "compare": 40.88, "fluc_ratio": 1.02, "high_price": 4055.29, "last_price": 4054.38, "low_price": 3990.69, "month": "09", "start_price": 4000.26, "total_price": 118679955, "volume": 18122, "volume_price": 568247, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.01, "per": 16.05}, {"date": "20100924", "market": "KOSPI", "name": "화학", "compare": 25.76, "fluc_ratio": 0.64, "high_price": 4080.14, "last_price": 4080.14, "low_price": 4042.32, "month": "09", "start_price": 4053.84, "total_price": 119411162, "volume": 19720, "volume_price": 668154, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.02, "per": 16.16}, {"date": "20100927", "market": "KOSPI", "name": "화학", "compare": 29.96, "fluc_ratio": 0.73, "high_price": 4115.97, "last_price": 4110.1, "low_price": 4077.21, "month": "09", "start_price": 4112.19, "total_price": 120591038, "volume": 28420, "volume_price": 1004343, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.04, "per": 16.29}, {"date": "20100928", "market": "KOSPI", "name": "화학", "compare": 15.07, "fluc_ratio": 0.37, "high_price": 4141.54, "last_price": 4125.17, "low_price": 4099.41, "month": "09", "start_price": 4100.95, "total_price": 121032993, "volume": 27734, "volume_price": 860129, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.04, "per": 16.35}, {"date": "20100929", "market": "KOSPI", "name": "화학", "compare": 48.85, "fluc_ratio": 1.18, "high_price": 4196.92, "last_price": 4174.02, "low_price": 4149.8, "month": "09", "start_price": 4149.8, "total_price": 122485448, "volume": 31322, "volume_price": 948202, "year": "2010", "dividend_ratio": 1.16, "pbr": 2.07, "per": 16.54}, {"date": "20100930", "market": "KOSPI", "name": "화학", "compare": 4.64, "fluc_ratio": 0.11, "high_price": 4197.97, "last_price": 4178.66, "low_price": 4147.73, "month": "09", "start_price": 4196.01, "total_price": 122611972, "volume": 29782, "volume_price": 819557, "year": "2010", "dividend_ratio": 1.15, "pbr": 2.07, "per": 16.55}, {"date": "20101001", "market": "KOSPI", "name": "화학", "compare": -22.1, "fluc_ratio": -0.53, "high_price": 4213.05, "last_price": 4156.56, "low_price": 4136.17, "month": "10", "start_price": 4186.69, "total_price": 121975421, "volume": 41408, "volume_price": 1015321, "year": "2010", "dividend_ratio": 1.16, "pbr": 2.06, "per": 16.47}, {"date": "20101004", "market": "KOSPI", "name": "화학", "compare": -63.22, "fluc_ratio": -1.52, "high_price": 4170.93, "last_price": 4093.34, "low_price": 4083.9, "month": "10", "start_price": 4167.57, "total_price": 120124672, "volume": 37240, "volume_price": 1100822, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.03, "per": 16.22}, {"date": "20101005", "market": "KOSPI", "name": "화학", "compare": -82.78, "fluc_ratio": -2.02, "high_price": 4084.22, "last_price": 4010.56, "low_price": 3975.07, "month": "10", "start_price": 4074.43, "total_price": 117698672, "volume": 31750, "volume_price": 1091029, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.99, "per": 15.89}, {"date": "20101006", "market": "KOSPI", "name": "화학", "compare": 70.52, "fluc_ratio": 1.76, "high_price": 4082.11, "last_price": 4081.08, "low_price": 4048.93, "month": "10", "start_price": 4055.81, "total_price": 119785549, "volume": 28385, "volume_price": 1004440, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.02, "per": 16.17}, {"date": "20101007", "market": "KOSPI", "name": "화학", "compare": -0.08, "fluc_ratio": 0, "high_price": 4121.9, "last_price": 4081, "low_price": 4064.41, "month": "10", "start_price": 4078.53, "total_price": 119764281, "volume": 32179, "volume_price": 920135, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.02, "per": 16.17}, {"date": "20101008", "market": "KOSPI", "name": "화학", "compare": -7.7, "fluc_ratio": -0.19, "high_price": 4101.38, "last_price": 4073.3, "low_price": 4062.78, "month": "10", "start_price": 4087.06, "total_price": 119548168, "volume": 33298, "volume_price": 947638, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.02, "per": 16.14}, {"date": "20101011", "market": "KOSPI", "name": "화학", "compare": -43.28, "fluc_ratio": -1.06, "high_price": 4093.69, "last_price": 4030.02, "low_price": 4018.75, "month": "10", "start_price": 4093.69, "total_price": 118263250, "volume": 30432, "volume_price": 850210, "year": "2010", "dividend_ratio": 1.2, "pbr": 2.0, "per": 15.97}, {"date": "20101012", "market": "KOSPI", "name": "화학", "compare": -81.21, "fluc_ratio": -2.02, "high_price": 4027.84, "last_price": 3948.81, "low_price": 3924.22, "month": "10", "start_price": 4022.82, "total_price": 115882187, "volume": 30426, "volume_price": 957751, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.96, "per": 15.64}, {"date": "20101013", "market": "KOSPI", "name": "화학", "compare": 59.31, "fluc_ratio": 1.5, "high_price": 4011.45, "last_price": 4008.12, "low_price": 3955.89, "month": "10", "start_price": 3984.95, "total_price": 117617257, "volume": 29428, "volume_price": 828649, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.98, "per": 15.87}, {"date": "20101014", "market": "KOSPI", "name": "화학", "compare": 121.13, "fluc_ratio": 3.02, "high_price": 4129.25, "last_price": 4129.25, "low_price": 4039.04, "month": "10", "start_price": 4042.63, "total_price": 121179322, "volume": 31516, "volume_price": 1172734, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.04, "per": 16.35}, {"date": "20101015", "market": "KOSPI", "name": "화학", "compare": 48.01, "fluc_ratio": 1.16, "high_price": 4177.53, "last_price": 4177.26, "low_price": 4127.98, "month": "10", "start_price": 4146.79, "total_price": 122612681, "volume": 33236, "volume_price": 845712, "year": "2010", "dividend_ratio": 1.15, "pbr": 2.07, "per": 16.54}, {"date": "20101018", "market": "KOSPI", "name": "화학", "compare": -81.61, "fluc_ratio": -1.95, "high_price": 4179.21, "last_price": 4095.65, "low_price": 4095.65, "month": "10", "start_price": 4179.21, "total_price": 120242009, "volume": 20891, "volume_price": 700146, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.03, "per": 16.22}, {"date": "20101019", "market": "KOSPI", "name": "화학", "compare": -41.45, "fluc_ratio": -1.01, "high_price": 4121.47, "last_price": 4054.2, "low_price": 4054.2, "month": "10", "start_price": 4106.99, "total_price": 119039918, "volume": 32784, "volume_price": 784748, "year": "2010", "dividend_ratio": 1.19, "pbr": 2.01, "per": 16.05}, {"date": "20101020", "market": "KOSPI", "name": "화학", "compare": 36.31, "fluc_ratio": 0.9, "high_price": 4103.52, "last_price": 4090.51, "low_price": 3991.94, "month": "10", "start_price": 4018.85, "total_price": 120108140, "volume": 36590, "volume_price": 765151, "year": "2010", "dividend_ratio": 1.18, "pbr": 2.02, "per": 16.19}, {"date": "20101021", "market": "KOSPI", "name": "화학", "compare": 30.65, "fluc_ratio": 0.75, "high_price": 4130.61, "last_price": 4121.16, "low_price": 4069.53, "month": "10", "start_price": 4116.1, "total_price": 121014717, "volume": 30382, "volume_price": 814891, "year": "2010", "dividend_ratio": 1.17, "pbr": 2.04, "per": 16.32}, {"date": "20101022", "market": "KOSPI", "name": "화학", "compare": 110.48, "fluc_ratio": 2.68, "high_price": 4233.54, "last_price": 4231.64, "low_price": 4140.86, "month": "10", "start_price": 4141.73, "total_price": 124236450, "volume": 37243, "volume_price": 1021651, "year": "2010", "dividend_ratio": 1.14, "pbr": 2.09, "per": 16.76}, {"date": "20101025", "market": "KOSPI", "name": "화학", "compare": 42.17, "fluc_ratio": 1, "high_price": 4285.96, "last_price": 4273.81, "low_price": 4233.51, "month": "10", "start_price": 4254.6, "total_price": 125458028, "volume": 30902, "volume_price": 890223, "year": "2010", "dividend_ratio": 1.13, "pbr": 2.12, "per": 16.94}, {"date": "20101026", "market": "KOSPI", "name": "화학", "compare": 24.93, "fluc_ratio": 0.58, "high_price": 4300.24, "last_price": 4298.74, "low_price": 4263, "month": "10", "start_price": 4263.38, "total_price": 126176597, "volume": 29923, "volume_price": 888325, "year": "2010", "dividend_ratio": 1.12, "pbr": 2.13, "per": 17.03}, {"date": "20101027", "market": "KOSPI", "name": "화학", "compare": 24.74, "fluc_ratio": 0.58, "high_price": 4357.08, "last_price": 4323.48, "low_price": 4285.12, "month": "10", "start_price": 4297.8, "total_price": 126777176, "volume": 46434, "volume_price": 1224949, "year": "2010", "dividend_ratio": 1.12, "pbr": 2.14, "per": 17.13}, {"date": "20101028", "market": "KOSPI", "name": "화학", "compare": -10.05, "fluc_ratio": -0.23, "high_price": 4346.12, "last_price": 4313.43, "low_price": 4287.13, "month": "10", "start_price": 4309.09, "total_price": 126510742, "volume": 36451, "volume_price": 912371, "year": "2010", "dividend_ratio": 1.12, "pbr": 2.14, "per": 17.09}, {"date": "20101029", "market": "KOSPI", "name": "화학", "compare": -70.93, "fluc_ratio": -1.64, "high_price": 4336.16, "last_price": 4242.5, "low_price": 4220.5, "month": "10", "start_price": 4333.45, "total_price": 124429682, "volume": 29679, "volume_price": 870281, "year": "2010", "dividend_ratio": 1.14, "pbr": 2.1, "per": 16.81}, {"date": "20101101", "market": "KOSPI", "name": "화학", "compare": 160.96, "fluc_ratio": 3.79, "high_price": 4403.46, "last_price": 4403.46, "low_price": 4204.73, "month": "11", "start_price": 4257.88, "total_price": 129137919, "volume": 32243, "volume_price": 1084888, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.18, "per": 17.46}, {"date": "20101102", "market": "KOSPI", "name": "화학", "compare": 70.12, "fluc_ratio": 1.59, "high_price": 4483.02, "last_price": 4473.58, "low_price": 4390.36, "month": "11", "start_price": 4404.88, "total_price": 130880828, "volume": 32007, "volume_price": 1159066, "year": "2010", "dividend_ratio": 1.08, "pbr": 2.22, "per": 17.74}, {"date": "20101103", "market": "KOSPI", "name": "화학", "compare": 72.69, "fluc_ratio": 1.62, "high_price": 4561.8, "last_price": 4546.27, "low_price": 4502.84, "month": "11", "start_price": 4523.35, "total_price": 132991523, "volume": 33494, "volume_price": 1162847, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 18.04}, {"date": "20101104", "market": "KOSPI", "name": "화학", "compare": -3.42, "fluc_ratio": -0.08, "high_price": 4565.94, "last_price": 4542.85, "low_price": 4506.77, "month": "11", "start_price": 4551.46, "total_price": 132892398, "volume": 26757, "volume_price": 927279, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 18.03}, {"date": "20101105", "market": "KOSPI", "name": "화학", "compare": -74.65, "fluc_ratio": -1.64, "high_price": 4569.47, "last_price": 4468.2, "low_price": 4468.2, "month": "11", "start_price": 4569.47, "total_price": 130739635, "volume": 30774, "volume_price": 1158313, "year": "2010", "dividend_ratio": 1.08, "pbr": 2.22, "per": 17.73}, {"date": "20101108", "market": "KOSPI", "name": "화학", "compare": 21.19, "fluc_ratio": 0.47, "high_price": 4496.87, "last_price": 4489.39, "low_price": 4430.84, "month": "11", "start_price": 4474.37, "total_price": 131357224, "volume": 21005, "volume_price": 718689, "year": "2010", "dividend_ratio": 1.07, "pbr": 2.23, "per": 17.82}, {"date": "20101109", "market": "KOSPI", "name": "화학", "compare": 41.54, "fluc_ratio": 0.93, "high_price": 4536.58, "last_price": 4530.93, "low_price": 4469.57, "month": "11", "start_price": 4480.72, "total_price": 132574185, "volume": 27718, "volume_price": 1839805, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 17.99}, {"date": "20101110", "market": "KOSPI", "name": "화학", "compare": 27.39, "fluc_ratio": 0.6, "high_price": 4582.57, "last_price": 4558.32, "low_price": 4532.34, "month": "11", "start_price": 4533.3, "total_price": 133384730, "volume": 27203, "volume_price": 1186361, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.26, "per": 18.1}, {"date": "20101111", "market": "KOSPI", "name": "화학", "compare": -124.28, "fluc_ratio": -2.73, "high_price": 4591.59, "last_price": 4434.04, "low_price": 4434.04, "month": "11", "start_price": 4568.32, "total_price": 129827324, "volume": 29379, "volume_price": 1435229, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.2, "per": 17.59}, {"date": "20101112", "market": "KOSPI", "name": "화학", "compare": -8.16, "fluc_ratio": -0.18, "high_price": 4548.4, "last_price": 4425.88, "low_price": 4377.63, "month": "11", "start_price": 4526.91, "total_price": 129533546, "volume": 32001, "volume_price": 1361698, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.2, "per": 17.56}, {"date": "20101115", "market": "KOSPI", "name": "화학", "compare": -43.99, "fluc_ratio": -0.99, "high_price": 4450.77, "last_price": 4381.89, "low_price": 4297.74, "month": "11", "start_price": 4429.9, "total_price": 128256853, "volume": 23290, "volume_price": 1080648, "year": "2010", "dividend_ratio": 1.1, "pbr": 2.18, "per": 17.39}, {"date": "20101116", "market": "KOSPI", "name": "화학", "compare": -12.14, "fluc_ratio": -0.28, "high_price": 4411.61, "last_price": 4369.75, "low_price": 4322.89, "month": "11", "start_price": 4354.47, "total_price": 127913820, "volume": 18064, "volume_price": 778600, "year": "2010", "dividend_ratio": 1.1, "pbr": 2.17, "per": 17.34}, {"date": "20101117", "market": "KOSPI", "name": "화학", "compare": 7.98, "fluc_ratio": 0.18, "high_price": 4406, "last_price": 4377.73, "low_price": 4310.71, "month": "11", "start_price": 4314.22, "total_price": 128190827, "volume": 16694, "volume_price": 836493, "year": "2010", "dividend_ratio": 1.1, "pbr": 2.18, "per": 17.38}, {"date": "20101118", "market": "KOSPI", "name": "화학", "compare": 130.44, "fluc_ratio": 2.98, "high_price": 4511.46, "last_price": 4508.17, "low_price": 4414.89, "month": "11", "start_price": 4419.09, "total_price": 132028751, "volume": 18576, "volume_price": 931076, "year": "2010", "dividend_ratio": 1.07, "pbr": 2.24, "per": 17.89}, {"date": "20101119", "market": "KOSPI", "name": "화학", "compare": 14.17, "fluc_ratio": 0.31, "high_price": 4534.19, "last_price": 4522.34, "low_price": 4491.03, "month": "11", "start_price": 4523.67, "total_price": 132520152, "volume": 17646, "volume_price": 856214, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 17.95}, {"date": "20101122", "market": "KOSPI", "name": "화학", "compare": -53.75, "fluc_ratio": -1.19, "high_price": 4558.93, "last_price": 4468.59, "low_price": 4456.39, "month": "11", "start_price": 4544.61, "total_price": 130932231, "volume": 25349, "volume_price": 1161799, "year": "2010", "dividend_ratio": 1.08, "pbr": 2.22, "per": 17.73}, {"date": "20101123", "market": "KOSPI", "name": "화학", "compare": -39.69, "fluc_ratio": -0.89, "high_price": 4474.6, "last_price": 4428.9, "low_price": 4384.37, "month": "11", "start_price": 4447.77, "total_price": 129836910, "volume": 23766, "volume_price": 969071, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.2, "per": 17.58}, {"date": "20101124", "market": "KOSPI", "name": "화학", "compare": -26.24, "fluc_ratio": -0.59, "high_price": 4408.28, "last_price": 4402.66, "low_price": 4314.59, "month": "11", "start_price": 4321.94, "total_price": 129116921, "volume": 25395, "volume_price": 962810, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.19, "per": 17.48}, {"date": "20101125", "market": "KOSPI", "name": "화학", "compare": 33.73, "fluc_ratio": 0.77, "high_price": 4442.46, "last_price": 4436.39, "low_price": 4397.57, "month": "11", "start_price": 4440.64, "total_price": 130099465, "volume": 16724, "volume_price": 725188, "year": "2010", "dividend_ratio": 1.08, "pbr": 2.21, "per": 17.61}, {"date": "20101126", "market": "KOSPI", "name": "화학", "compare": -94.86, "fluc_ratio": -2.14, "high_price": 4458.63, "last_price": 4341.53, "low_price": 4329.79, "month": "11", "start_price": 4440.61, "total_price": 127308278, "volume": 21977, "volume_price": 748666, "year": "2010", "dividend_ratio": 1.11, "pbr": 2.16, "per": 17.24}, {"date": "20101129", "market": "KOSPI", "name": "화학", "compare": -21.68, "fluc_ratio": -0.5, "high_price": 4372.47, "last_price": 4319.85, "low_price": 4259.1, "month": "11", "start_price": 4349.16, "total_price": 126688171, "volume": 13521, "volume_price": 628334, "year": "2010", "dividend_ratio": 1.11, "pbr": 2.15, "per": 17.16}, {"date": "20101130", "market": "KOSPI", "name": "화학", "compare": 76.12, "fluc_ratio": 1.76, "high_price": 4417.59, "last_price": 4395.97, "low_price": 4308.5, "month": "11", "start_price": 4311.38, "total_price": 128950434, "volume": 21935, "volume_price": 949212, "year": "2010", "dividend_ratio": 1.09, "pbr": 2.19, "per": 17.46}, {"date": "20101201", "market": "KOSPI", "name": "화학", "compare": 123.34, "fluc_ratio": 2.81, "high_price": 4523.8, "last_price": 4519.31, "low_price": 4397.63, "month": "12", "start_price": 4404.86, "total_price": 132527838, "volume": 17964, "volume_price": 885692, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 17.95}, {"date": "20101202", "market": "KOSPI", "name": "화학", "compare": 21.72, "fluc_ratio": 0.48, "high_price": 4549.57, "last_price": 4541.03, "low_price": 4511.09, "month": "12", "start_price": 4540.74, "total_price": 133154194, "volume": 17408, "volume_price": 786894, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.26, "per": 18.04}, {"date": "20101203", "market": "KOSPI", "name": "화학", "compare": -13.31, "fluc_ratio": -0.29, "high_price": 4554.11, "last_price": 4527.72, "low_price": 4476.14, "month": "12", "start_price": 4544.9, "total_price": 132735132, "volume": 16920, "volume_price": 797105, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.26, "per": 17.99}, {"date": "20101206", "market": "KOSPI", "name": "화학", "compare": -45.16, "fluc_ratio": -1, "high_price": 4535.5, "last_price": 4482.56, "low_price": 4469.23, "month": "12", "start_price": 4532.63, "total_price": 131420847, "volume": 15807, "volume_price": 692224, "year": "2010", "dividend_ratio": 1.07, "pbr": 2.23, "per": 17.8}, {"date": "20101207", "market": "KOSPI", "name": "화학", "compare": 2.48, "fluc_ratio": 0.06, "high_price": 4504.15, "last_price": 4485.04, "low_price": 4422.42, "month": "12", "start_price": 4503.31, "total_price": 131494488, "volume": 14884, "volume_price": 775370, "year": "2010", "dividend_ratio": 1.07, "pbr": 2.23, "per": 17.81}, {"date": "20101208", "market": "KOSPI", "name": "화학", "compare": -3.98, "fluc_ratio": -0.09, "high_price": 4504.81, "last_price": 4481.06, "low_price": 4458.59, "month": "12", "start_price": 4472.76, "total_price": 131387831, "volume": 13652, "volume_price": 769763, "year": "2010", "dividend_ratio": 1.07, "pbr": 2.23, "per": 17.79}, {"date": "20101209", "market": "KOSPI", "name": "화학", "compare": 54.36, "fluc_ratio": 1.21, "high_price": 4535.42, "last_price": 4535.42, "low_price": 4486.15, "month": "12", "start_price": 4510.22, "total_price": 132932840, "volume": 14499, "volume_price": 955667, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.26, "per": 18.01}, {"date": "20101210", "market": "KOSPI", "name": "화학", "compare": 8.78, "fluc_ratio": 0.19, "high_price": 4544.2, "last_price": 4544.2, "low_price": 4501.68, "month": "12", "start_price": 4518.11, "total_price": 133156106, "volume": 15731, "volume_price": 783434, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.26, "per": 18.04}, {"date": "20101213", "market": "KOSPI", "name": "화학", "compare": -23.09, "fluc_ratio": -0.51, "high_price": 4565.8, "last_price": 4521.11, "low_price": 4494.31, "month": "12", "start_price": 4561.54, "total_price": 132490597, "volume": 15408, "volume_price": 699654, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 17.94}, {"date": "20101214", "market": "KOSPI", "name": "화학", "compare": 3.17, "fluc_ratio": 0.07, "high_price": 4526.66, "last_price": 4524.28, "low_price": 4473.64, "month": "12", "start_price": 4522.39, "total_price": 133935594, "volume": 16120, "volume_price": 821853, "year": "2010", "dividend_ratio": 1.06, "pbr": 2.25, "per": 17.96}, {"date": "20101215", "market": "KOSPI", "name": "화학", "compare": 90.56, "fluc_ratio": 2, "high_price": 4614.84, "last_price": 4614.84, "low_price": 4525.76, "month": "12", "start_price": 4525.76, "total_price": 136610331, "volume": 23235, "volume_price": 1110069, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.33}, {"date": "20101216", "market": "KOSPI", "name": "화학", "compare": -10, "fluc_ratio": -0.22, "high_price": 4652.2, "last_price": 4604.84, "low_price": 4588.68, "month": "12", "start_price": 4603.21, "total_price": 136338992, "volume": 15449, "volume_price": 791295, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.29, "per": 18.29}, {"date": "20101217", "market": "KOSPI", "name": "화학", "compare": 8.27, "fluc_ratio": 0.18, "high_price": 4615.78, "last_price": 4613.11, "low_price": 4580.23, "month": "12", "start_price": 4614.84, "total_price": 136582097, "volume": 15809, "volume_price": 752182, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.34}, {"date": "20101220", "market": "KOSPI", "name": "화학", "compare": -47.17, "fluc_ratio": -1.02, "high_price": 4565.94, "last_price": 4565.94, "low_price": 4507.99, "month": "12", "start_price": 4559.57, "total_price": 135194997, "volume": 18337, "volume_price": 930704, "year": "2010", "dividend_ratio": 1.05, "pbr": 2.28, "per": 18.15}, {"date": "20101221", "market": "KOSPI", "name": "화학", "compare": 81.63, "fluc_ratio": 1.79, "high_price": 4683.17, "last_price": 4647.57, "low_price": 4600.45, "month": "12", "start_price": 4605.31, "total_price": 137584051, "volume": 20349, "volume_price": 1023485, "year": "2010", "dividend_ratio": 1.03, "pbr": 2.32, "per": 18.48}, {"date": "20101222", "market": "KOSPI", "name": "화학", "compare": -35.51, "fluc_ratio": -0.76, "high_price": 4683.37, "last_price": 4612.06, "low_price": 4610.43, "month": "12", "start_price": 4655.19, "total_price": 136522261, "volume": 16464, "volume_price": 744857, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.34}, {"date": "20101223", "market": "KOSPI", "name": "화학", "compare": -2.18, "fluc_ratio": -0.05, "high_price": 4647.58, "last_price": 4609.88, "low_price": 4581.6, "month": "12", "start_price": 4638.14, "total_price": 136427668, "volume": 13767, "volume_price": 698417, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.32}, {"date": "20101224", "market": "KOSPI", "name": "화학", "compare": -9.6, "fluc_ratio": -0.21, "high_price": 4646.38, "last_price": 4600.28, "low_price": 4586.17, "month": "12", "start_price": 4644.04, "total_price": 136170411, "volume": 15396, "volume_price": 703524, "year": "2010", "dividend_ratio": 1.04, "pbr": 2.29, "per": 18.29}, {"date": "20101227", "market": "KOSPI", "name": "화학", "compare": -32.92, "fluc_ratio": -0.72, "high_price": 4591.66, "last_price": 4567.36, "low_price": 4549.55, "month": "12", "start_price": 4584.59, "total_price": 135608646, "volume": 14632, "volume_price": 713488, "year": "2010", "dividend_ratio": 1.05, "pbr": 2.28, "per": 18.16}, {"date": "20101228", "market": "KOSPI", "name": "화학", "compare": 8.73, "fluc_ratio": 0.19, "high_price": 4601.87, "last_price": 4576.09, "low_price": 4561.62, "month": "12", "start_price": 4570.72, "total_price": 135852086, "volume": 17866, "volume_price": 703909, "year": "2010", "dividend_ratio": 1.05, "pbr": 2.28, "per": 18.2}, {"date": "20101229", "market": "KOSPI", "name": "화학", "compare": 59.48, "fluc_ratio": 1.3, "high_price": 4635.57, "last_price": 4635.57, "low_price": 4558.45, "month": "12", "start_price": 4560.06, "total_price": 137565535, "volume": 14713, "volume_price": 669007, "year": "2010", "dividend_ratio": 1.03, "pbr": 2.31, "per": 18.44}, {"date": "20101230", "market": "KOSPI", "name": "화학", "compare": 22.17, "fluc_ratio": 0.48, "high_price": 4657.74, "last_price": 4657.74, "low_price": 4612.91, "month": "12", "start_price": 4648.48, "total_price": 138210908, "volume": 14844, "volume_price": 700579, "year": "2010", "dividend_ratio": 1.03, "pbr": 2.32, "per": 18.51}, {"date": "20110103", "market": "KOSPI", "name": "화학", "compare": 38.77, "fluc_ratio": 0.83, "high_price": 4703.58, "last_price": 4696.51, "low_price": 4662.81, "month": "01", "start_price": 4684.5, "total_price": 139352103, "volume": 14528, "volume_price": 679125, "year": "2011", "dividend_ratio": 1.02, "pbr": 2.34, "per": 18.66}, {"date": "20110104", "market": "KOSPI", "name": "화학", "compare": 33.98, "fluc_ratio": 0.72, "high_price": 4730.49, "last_price": 4730.49, "low_price": 4671.45, "month": "01", "start_price": 4702.05, "total_price": 140361183, "volume": 19987, "volume_price": 1007029, "year": "2011", "dividend_ratio": 1.01, "pbr": 2.36, "per": 18.8}, {"date": "20110105", "market": "KOSPI", "name": "화학", "compare": 52.94, "fluc_ratio": 1.12, "high_price": 4783.43, "last_price": 4783.43, "low_price": 4705.25, "month": "01", "start_price": 4718.09, "total_price": 141951071, "volume": 24945, "volume_price": 1248100, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.38, "per": 19.01}, {"date": "20110106", "market": "KOSPI", "name": "화학", "compare": 50.54, "fluc_ratio": 1.06, "high_price": 4835.2, "last_price": 4833.97, "low_price": 4779.69, "month": "01", "start_price": 4813.63, "total_price": 143411298, "volume": 23889, "volume_price": 1191940, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.41, "per": 19.21}, {"date": "20110107", "market": "KOSPI", "name": "화학", "compare": 15.29, "fluc_ratio": 0.32, "high_price": 4856.3, "last_price": 4849.26, "low_price": 4814.41, "month": "01", "start_price": 4829.31, "total_price": 143860415, "volume": 24017, "volume_price": 1112076, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.42, "per": 19.28}, {"date": "20110110", "market": "KOSPI", "name": "화학", "compare": -5.92, "fluc_ratio": -0.12, "high_price": 4856.1, "last_price": 4843.34, "low_price": 4807.49, "month": "01", "start_price": 4833.5, "total_price": 143687464, "volume": 22534, "volume_price": 1086434, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.41, "per": 19.25}, {"date": "20110111", "market": "KOSPI", "name": "화학", "compare": 58.11, "fluc_ratio": 1.2, "high_price": 4901.45, "last_price": 4901.45, "low_price": 4824.18, "month": "01", "start_price": 4850.2, "total_price": 145392699, "volume": 28744, "volume_price": 1021442, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.44, "per": 19.49}, {"date": "20110112", "market": "KOSPI", "name": "화학", "compare": 45.34, "fluc_ratio": 0.93, "high_price": 4959.66, "last_price": 4946.79, "low_price": 4899.64, "month": "01", "start_price": 4910.86, "total_price": 146711699, "volume": 26617, "volume_price": 1243186, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.46, "per": 19.66}, {"date": "20110113", "market": "KOSPI", "name": "화학", "compare": -40.55, "fluc_ratio": -0.82, "high_price": 4957.34, "last_price": 4906.24, "low_price": 4879.18, "month": "01", "start_price": 4925.44, "total_price": 145513747, "volume": 23286, "volume_price": 1066727, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.45, "per": 19.5}, {"date": "20110114", "market": "KOSPI", "name": "화학", "compare": -18.32, "fluc_ratio": -0.37, "high_price": 4894.67, "last_price": 4887.92, "low_price": 4816.22, "month": "01", "start_price": 4878.15, "total_price": 144981319, "volume": 21134, "volume_price": 1072324, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.44, "per": 19.44}, {"date": "20110117", "market": "KOSPI", "name": "화학", "compare": -67.16, "fluc_ratio": -1.37, "high_price": 4879.12, "last_price": 4820.76, "low_price": 4818.81, "month": "01", "start_price": 4869.61, "total_price": 142992631, "volume": 22980, "volume_price": 1058626, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.4, "per": 19.17}, {"date": "20110118", "market": "KOSPI", "name": "화학", "compare": 27.68, "fluc_ratio": 0.57, "high_price": 4888.1, "last_price": 4848.44, "low_price": 4796.18, "month": "01", "start_price": 4799.09, "total_price": 143797945, "volume": 20196, "volume_price": 907346, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.42, "per": 19.27}, {"date": "20110119", "market": "KOSPI", "name": "화학", "compare": 15.69, "fluc_ratio": 0.32, "high_price": 4884.19, "last_price": 4864.13, "low_price": 4823.89, "month": "01", "start_price": 4864.18, "total_price": 144245906, "volume": 29098, "volume_price": 969395, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.42, "per": 19.34}, {"date": "20110120", "market": "KOSPI", "name": "화학", "compare": 9.24, "fluc_ratio": 0.19, "high_price": 4913.96, "last_price": 4873.37, "low_price": 4860.2, "month": "01", "start_price": 4863.35, "total_price": 144491898, "volume": 29909, "volume_price": 1006500, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.43, "per": 19.37}, {"date": "20110121", "market": "KOSPI", "name": "화학", "compare": -44.17, "fluc_ratio": -0.91, "high_price": 4873.98, "last_price": 4829.2, "low_price": 4794.68, "month": "01", "start_price": 4871.87, "total_price": 143155740, "volume": 43808, "volume_price": 1127945, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.41, "per": 19.2}, {"date": "20110124", "market": "KOSPI", "name": "화학", "compare": 43.68, "fluc_ratio": 0.9, "high_price": 4876.28, "last_price": 4872.88, "low_price": 4803.45, "month": "01", "start_price": 4810.45, "total_price": 144464520, "volume": 27504, "volume_price": 869460, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.43, "per": 19.39}, {"date": "20110125", "market": "KOSPI", "name": "화학", "compare": 24.02, "fluc_ratio": 0.49, "high_price": 4941.5, "last_price": 4896.9, "low_price": 4884.18, "month": "01", "start_price": 4896.15, "total_price": 145204856, "volume": 28587, "volume_price": 1061011, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.44, "per": 19.5}, {"date": "20110126", "market": "KOSPI", "name": "화학", "compare": 66.9, "fluc_ratio": 1.37, "high_price": 4969.07, "last_price": 4963.8, "low_price": 4899.54, "month": "01", "start_price": 4913.25, "total_price": 147175085, "volume": 27708, "volume_price": 808249, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.48, "per": 19.76}, {"date": "20110127", "market": "KOSPI", "name": "화학", "compare": 84.27, "fluc_ratio": 1.7, "high_price": 5077.38, "last_price": 5048.07, "low_price": 4974.19, "month": "01", "start_price": 4975.09, "total_price": 149638787, "volume": 32908, "volume_price": 1291240, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.52, "per": 20.11}, {"date": "20110128", "market": "KOSPI", "name": "화학", "compare": 32.6, "fluc_ratio": 0.65, "high_price": 5093.38, "last_price": 5080.67, "low_price": 5016.43, "month": "01", "start_price": 5038.72, "total_price": 150574783, "volume": 33153, "volume_price": 1089435, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.54, "per": 20.25}, {"date": "20110131", "market": "KOSPI", "name": "화학", "compare": 27.44, "fluc_ratio": 0.54, "high_price": 5170.87, "last_price": 5108.11, "low_price": 5020.4, "month": "01", "start_price": 5023.2, "total_price": 151433393, "volume": 25279, "volume_price": 1278928, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.55, "per": 20.37}, {"date": "20110201", "market": "KOSPI", "name": "화학", "compare": -77.62, "fluc_ratio": -1.52, "high_price": 5157.78, "last_price": 5030.49, "low_price": 5028.67, "month": "02", "start_price": 5151.36, "total_price": 149153287, "volume": 25812, "volume_price": 1017368, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.51, "per": 20.05}, {"date": "20110207", "market": "KOSPI", "name": "화학", "compare": -24.13, "fluc_ratio": -0.48, "high_price": 5101.86, "last_price": 5006.36, "low_price": 5006.36, "month": "02", "start_price": 5101.86, "total_price": 148444239, "volume": 26902, "volume_price": 1085888, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.5, "per": 19.95}, {"date": "20110208", "market": "KOSPI", "name": "화학", "dividend_ratio": 0.96, "pbr": 2.5, "per": 19.9}, {"date": "20110209", "market": "KOSPI", "name": "화학", "compare": -92.38, "fluc_ratio": -1.85, "high_price": 4994.39, "last_price": 4901.87, "low_price": 4838.89, "month": "02", "start_price": 4994.05, "total_price": 145310836, "volume": 21583, "volume_price": 1045265, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.45, "per": 19.52}, {"date": "20110210", "market": "KOSPI", "name": "화학", "compare": -120.81, "fluc_ratio": -2.46, "high_price": 4904.28, "last_price": 4781.06, "low_price": 4781.06, "month": "02", "start_price": 4886.71, "total_price": 141734517, "volume": 20741, "volume_price": 1082828, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.39, "per": 19.03}, {"date": "20110211", "market": "KOSPI", "name": "화학", "compare": -69.52, "fluc_ratio": -1.45, "high_price": 4853.54, "last_price": 4711.54, "low_price": 4711.54, "month": "02", "start_price": 4782.99, "total_price": 139643028, "volume": 24857, "volume_price": 1195242, "year": "2011", "dividend_ratio": 1.02, "pbr": 2.35, "per": 18.73}, {"date": "20110214", "market": "KOSPI", "name": "화학", "compare": 94.11, "fluc_ratio": 2, "high_price": 4810.49, "last_price": 4805.65, "low_price": 4709.88, "month": "02", "start_price": 4768.43, "total_price": 142471409, "volume": 23728, "volume_price": 879680, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.4, "per": 19.11}, {"date": "20110215", "market": "KOSPI", "name": "화학", "compare": 18.94, "fluc_ratio": 0.39, "high_price": 4881.12, "last_price": 4824.59, "low_price": 4784.97, "month": "02", "start_price": 4819.19, "total_price": 143022686, "volume": 25160, "volume_price": 918168, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.4, "per": 19.17}, {"date": "20110216", "market": "KOSPI", "name": "화학", "compare": -88.62, "fluc_ratio": -1.84, "high_price": 4877.67, "last_price": 4735.97, "low_price": 4735.97, "month": "02", "start_price": 4821.6, "total_price": 140424938, "volume": 20453, "volume_price": 976792, "year": "2011", "dividend_ratio": 1.01, "pbr": 2.36, "per": 18.82}, {"date": "20110217", "market": "KOSPI", "name": "화학", "compare": -23.15, "fluc_ratio": -0.49, "high_price": 4813.75, "last_price": 4712.82, "low_price": 4643.62, "month": "02", "start_price": 4781.31, "total_price": 139755069, "volume": 35014, "volume_price": 1293112, "year": "2011", "dividend_ratio": 1.02, "pbr": 2.35, "per": 18.73}, {"date": "20110218", "market": "KOSPI", "name": "화학", "compare": 123.5, "fluc_ratio": 2.62, "high_price": 4845.78, "last_price": 4836.32, "low_price": 4729.23, "month": "02", "start_price": 4748, "total_price": 143382086, "volume": 22388, "volume_price": 910240, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.41, "per": 19.22}, {"date": "20110221", "market": "KOSPI", "name": "화학", "compare": 65.72, "fluc_ratio": 1.36, "high_price": 4914.92, "last_price": 4902.04, "low_price": 4839.25, "month": "02", "start_price": 4850.61, "total_price": 145303760, "volume": 29516, "volume_price": 855916, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.44, "per": 19.49}, {"date": "20110222", "market": "KOSPI", "name": "화학", "compare": -118.75, "fluc_ratio": -2.42, "high_price": 4882.47, "last_price": 4783.29, "low_price": 4773.02, "month": "02", "start_price": 4858.8, "total_price": 141796011, "volume": 25472, "volume_price": 893377, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.38, "per": 19.02}, {"date": "20110223", "market": "KOSPI", "name": "화학", "compare": -1.71, "fluc_ratio": -0.04, "high_price": 4833.83, "last_price": 4781.58, "low_price": 4758.21, "month": "02", "start_price": 4776.99, "total_price": 141753606, "volume": 22708, "volume_price": 868184, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.38, "per": 19.01}, {"date": "20110224", "market": "KOSPI", "name": "화학", "compare": -113.24, "fluc_ratio": -2.37, "high_price": 4792.96, "last_price": 4668.34, "low_price": 4657.35, "month": "02", "start_price": 4781.84, "total_price": 138421408, "volume": 21729, "volume_price": 858564, "year": "2011", "dividend_ratio": 1.03, "pbr": 2.33, "per": 18.55}, {"date": "20110225", "market": "KOSPI", "name": "화학", "compare": 58.2, "fluc_ratio": 1.25, "high_price": 4728.98, "last_price": 4726.54, "low_price": 4623.97, "month": "02", "start_price": 4667.98, "total_price": 140114991, "volume": 18961, "volume_price": 771868, "year": "2011", "dividend_ratio": 1.02, "pbr": 2.35, "per": 18.77}, {"date": "20110228", "market": "KOSPI", "name": "화학", "compare": -97.89, "fluc_ratio": -2.07, "high_price": 4709.37, "last_price": 4628.65, "low_price": 4608.43, "month": "02", "start_price": 4705.76, "total_price": 137232042, "volume": 18911, "volume_price": 663327, "year": "2011", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.37}, {"date": "20110302", "market": "KOSPI", "name": "화학", "compare": -3.14, "fluc_ratio": -0.07, "high_price": 4667.77, "last_price": 4625.51, "low_price": 4586.67, "month": "03", "start_price": 4586.67, "total_price": 137167117, "volume": 17094, "volume_price": 699219, "year": "2011", "dividend_ratio": 1.04, "pbr": 2.3, "per": 18.37}, {"date": "20110303", "market": "KOSPI", "name": "화학", "compare": 140.47, "fluc_ratio": 3.04, "high_price": 4765.98, "last_price": 4765.98, "low_price": 4667.2, "month": "03", "start_price": 4667.2, "total_price": 141280237, "volume": 20522, "volume_price": 723633, "year": "2011", "dividend_ratio": 1.01, "pbr": 2.37, "per": 18.94}, {"date": "20110304", "market": "KOSPI", "name": "화학", "compare": 91.19, "fluc_ratio": 1.91, "high_price": 4857.17, "last_price": 4857.17, "low_price": 4761.81, "month": "03", "start_price": 4810.29, "total_price": 143933352, "volume": 18079, "volume_price": 803943, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.42, "per": 19.32}, {"date": "20110307", "market": "KOSPI", "name": "화학", "compare": -2.55, "fluc_ratio": -0.05, "high_price": 4867.05, "last_price": 4854.62, "low_price": 4823.32, "month": "03", "start_price": 4833.21, "total_price": 143850783, "volume": 18005, "volume_price": 680557, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.42, "per": 19.32}, {"date": "20110308", "market": "KOSPI", "name": "화학", "compare": 49.43, "fluc_ratio": 1.02, "high_price": 4921.35, "last_price": 4904.05, "low_price": 4827.85, "month": "03", "start_price": 4869.31, "total_price": 145305899, "volume": 21621, "volume_price": 755634, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.45, "per": 19.51}, {"date": "20110309", "market": "KOSPI", "name": "화학", "compare": 63.82, "fluc_ratio": 1.3, "high_price": 4967.87, "last_price": 4967.87, "low_price": 4881.21, "month": "03", "start_price": 4912.54, "total_price": 147195589, "volume": 26344, "volume_price": 1049349, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.48, "per": 19.77}, {"date": "20110310", "market": "KOSPI", "name": "화학", "compare": 44.6, "fluc_ratio": 0.9, "high_price": 5035.66, "last_price": 5012.47, "low_price": 4965.95, "month": "03", "start_price": 4969.47, "total_price": 148504137, "volume": 23432, "volume_price": 1114296, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.5, "per": 19.95}, {"date": "20110311", "market": "KOSPI", "name": "화학", "compare": -100.99, "fluc_ratio": -2.01, "high_price": 4971.31, "last_price": 4911.48, "low_price": 4874.04, "month": "03", "start_price": 4937.21, "total_price": 145534499, "volume": 17387, "volume_price": 813016, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.45, "per": 19.55}, {"date": "20110314", "market": "KOSPI", "name": "화학", "compare": 208.92, "fluc_ratio": 4.25, "high_price": 5120.4, "last_price": 5120.4, "low_price": 4963.81, "month": "03", "start_price": 5013.25, "total_price": 151679384, "volume": 30567, "volume_price": 1689967, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.56, "per": 20.42}, {"date": "20110315", "market": "KOSPI", "name": "화학", "compare": -41.52, "fluc_ratio": -0.81, "high_price": 5217.42, "last_price": 5078.88, "low_price": 4944.44, "month": "03", "start_price": 5130.79, "total_price": 150446385, "volume": 37372, "volume_price": 1951740, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.54, "per": 20.26}, {"date": "20110316", "market": "KOSPI", "name": "화학", "compare": 23.55, "fluc_ratio": 0.46, "high_price": 5193.12, "last_price": 5102.43, "low_price": 5063.21, "month": "03", "start_price": 5155.67, "total_price": 151115155, "volume": 27538, "volume_price": 1240703, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.55, "per": 20.37}, {"date": "20110317", "market": "KOSPI", "name": "화학", "compare": 47.36, "fluc_ratio": 0.93, "high_price": 5165.03, "last_price": 5149.79, "low_price": 5010.25, "month": "03", "start_price": 5019.01, "total_price": 152475901, "volume": 23569, "volume_price": 1312238, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.58, "per": 20.57}, {"date": "20110318", "market": "KOSPI", "name": "화학", "compare": 32.28, "fluc_ratio": 0.63, "high_price": 5232.87, "last_price": 5182.07, "low_price": 5169.82, "month": "03", "start_price": 5172.03, "total_price": 153399674, "volume": 25926, "volume_price": 1347736, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.59, "per": 20.69}, {"date": "20110321", "market": "KOSPI", "name": "화학", "compare": 85.56, "fluc_ratio": 1.65, "high_price": 5268.61, "last_price": 5267.63, "low_price": 5164.74, "month": "03", "start_price": 5188.91, "total_price": 155914827, "volume": 23046, "volume_price": 1029061, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.64, "per": 21.03}, {"date": "20110322", "market": "KOSPI", "name": "화학", "compare": 109.57, "fluc_ratio": 2.08, "high_price": 5418.23, "last_price": 5377.2, "low_price": 5278.82, "month": "03", "start_price": 5293.43, "total_price": 159188275, "volume": 28109, "volume_price": 1539841, "year": "2011", "dividend_ratio": 0.89, "pbr": 2.69, "per": 21.49}, {"date": "20110323", "market": "KOSPI", "name": "화학", "compare": -70.65, "fluc_ratio": -1.31, "high_price": 5481.44, "last_price": 5306.55, "low_price": 5274.93, "month": "03", "start_price": 5403.83, "total_price": 157145607, "volume": 33396, "volume_price": 1596718, "year": "2011", "dividend_ratio": 0.9, "pbr": 2.66, "per": 21.2}, {"date": "20110324", "market": "KOSPI", "name": "화학", "compare": 117.77, "fluc_ratio": 2.22, "high_price": 5424.33, "last_price": 5424.32, "low_price": 5317.71, "month": "03", "start_price": 5325.22, "total_price": 160612471, "volume": 27873, "volume_price": 1260731, "year": "2011", "dividend_ratio": 0.88, "pbr": 2.72, "per": 21.67}, {"date": "20110325", "market": "KOSPI", "name": "화학", "compare": 2.5, "fluc_ratio": 0.05, "high_price": 5503.1, "last_price": 5426.82, "low_price": 5410.79, "month": "03", "start_price": 5491.33, "total_price": 160683638, "volume": 22522, "volume_price": 1101634, "year": "2011", "dividend_ratio": 0.88, "pbr": 2.72, "per": 21.69}, {"date": "20110328", "market": "KOSPI", "name": "화학", "compare": 39.02, "fluc_ratio": 0.72, "high_price": 5469.45, "last_price": 5465.84, "low_price": 5384.21, "month": "03", "start_price": 5398.46, "total_price": 161853538, "volume": 21071, "volume_price": 944766, "year": "2011", "dividend_ratio": 0.87, "pbr": 2.74, "per": 21.85}, {"date": "20110329", "market": "KOSPI", "name": "화학", "compare": 105.92, "fluc_ratio": 1.94, "high_price": 5572.11, "last_price": 5571.76, "low_price": 5459.77, "month": "03", "start_price": 5468.56, "total_price": 164982462, "volume": 23047, "volume_price": 1142063, "year": "2011", "dividend_ratio": 0.86, "pbr": 2.79, "per": 22.27}, {"date": "20110330", "market": "KOSPI", "name": "화학", "compare": -19.52, "fluc_ratio": -0.35, "high_price": 5634.75, "last_price": 5552.24, "low_price": 5537.26, "month": "03", "start_price": 5603.4, "total_price": 164429902, "volume": 36438, "volume_price": 1638828, "year": "2011", "dividend_ratio": 0.86, "pbr": 2.78, "per": 22.19}, {"date": "20110331", "market": "KOSPI", "name": "화학", "compare": 22.78, "fluc_ratio": 0.41, "high_price": 5575.02, "last_price": 5575.02, "low_price": 5491.23, "month": "03", "start_price": 5517.97, "total_price": 165109992, "volume": 35487, "volume_price": 1532366, "year": "2011", "dividend_ratio": 0.86, "pbr": 2.79, "per": 22.27}, {"date": "20110401", "market": "KOSPI", "name": "화학", "compare": 23.54, "fluc_ratio": 0.42, "high_price": 5598.56, "last_price": 5598.56, "low_price": 5563.1, "month": "04", "start_price": 5578.34, "total_price": 165808720, "volume": 32723, "volume_price": 1047662, "year": "2011", "dividend_ratio": 0.85, "pbr": 2.8, "per": 22.35}, {"date": "20110404", "market": "KOSPI", "name": "화학", "compare": -169.82, "fluc_ratio": -3.03, "high_price": 5525.39, "last_price": 5428.74, "low_price": 5399.08, "month": "04", "start_price": 5516.74, "total_price": 160771693, "volume": 34121, "volume_price": 1901828, "year": "2011", "dividend_ratio": 0.87, "pbr": 2.72, "per": 21.67}, {"date": "20110405", "market": "KOSPI", "name": "화학", "compare": 149.53, "fluc_ratio": 2.75, "high_price": 5578.36, "last_price": 5578.27, "low_price": 5405.95, "month": "04", "start_price": 5428.31, "total_price": 165210546, "volume": 32730, "volume_price": 1389663, "year": "2011", "dividend_ratio": 0.85, "pbr": 2.79, "per": 22.28}, {"date": "20110406", "market": "KOSPI", "name": "화학", "compare": 62.51, "fluc_ratio": 1.12, "high_price": 5690.93, "last_price": 5640.78, "low_price": 5574.61, "month": "04", "start_price": 5580.58, "total_price": 167043095, "volume": 31771, "volume_price": 1686270, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.82, "per": 22.53}, {"date": "20110407", "market": "KOSPI", "name": "화학", "compare": -0.83, "fluc_ratio": -0.01, "high_price": 5697.09, "last_price": 5639.95, "low_price": 5601.09, "month": "04", "start_price": 5687.53, "total_price": 167054148, "volume": 32079, "volume_price": 1277593, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.82, "per": 22.52}, {"date": "20110408", "market": "KOSPI", "name": "화학", "compare": 20.97, "fluc_ratio": 0.37, "high_price": 5682.21, "last_price": 5660.92, "low_price": 5614.81, "month": "04", "start_price": 5624, "total_price": 167703606, "volume": 28402, "volume_price": 1325957, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.83, "per": 22.61}, {"date": "20110411", "market": "KOSPI", "name": "화학", "compare": 12.17, "fluc_ratio": 0.21, "high_price": 5702.28, "last_price": 5673.09, "low_price": 5655.9, "month": "04", "start_price": 5657.64, "total_price": 168083185, "volume": 26918, "volume_price": 1259719, "year": "2011", "dividend_ratio": 0.83, "pbr": 2.84, "per": 22.66}, {"date": "20110412", "market": "KOSPI", "name": "화학", "compare": -120.14, "fluc_ratio": -2.12, "high_price": 5679.05, "last_price": 5552.95, "low_price": 5548.95, "month": "04", "start_price": 5678.62, "total_price": 164516601, "volume": 33851, "volume_price": 1353089, "year": "2011", "dividend_ratio": 0.85, "pbr": 2.78, "per": 22.18}, {"date": "20110413", "market": "KOSPI", "name": "화학", "compare": 116.22, "fluc_ratio": 2.09, "high_price": 5670.63, "last_price": 5669.17, "low_price": 5514.67, "month": "04", "start_price": 5549.48, "total_price": 167958094, "volume": 43172, "volume_price": 1391720, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.84, "per": 22.65}, {"date": "20110414", "market": "KOSPI", "name": "화학", "compare": 81.45, "fluc_ratio": 1.44, "high_price": 5750.62, "last_price": 5750.62, "low_price": 5635.08, "month": "04", "start_price": 5654.12, "total_price": 170364265, "volume": 47137, "volume_price": 1900348, "year": "2011", "dividend_ratio": 0.82, "pbr": 2.88, "per": 22.97}, {"date": "20110415", "market": "KOSPI", "name": "화학", "compare": 82, "fluc_ratio": 1.43, "high_price": 5836.54, "last_price": 5832.62, "low_price": 5734.79, "month": "04", "start_price": 5751.8, "total_price": 172777708, "volume": 40749, "volume_price": 1670157, "year": "2011", "dividend_ratio": 0.81, "pbr": 2.92, "per": 23.3}, {"date": "20110418", "market": "KOSPI", "name": "화학", "compare": 138.6, "fluc_ratio": 2.38, "high_price": 6000.51, "last_price": 5971.22, "low_price": 5869.12, "month": "04", "start_price": 5869.12, "total_price": 176885062, "volume": 48283, "volume_price": 2033982, "year": "2011", "dividend_ratio": 0.79, "pbr": 2.99, "per": 23.88}, {"date": "20110419", "market": "KOSPI", "name": "화학", "compare": -46.44, "fluc_ratio": -0.78, "high_price": 5994.25, "last_price": 5924.78, "low_price": 5856.73, "month": "04", "start_price": 5915.2, "total_price": 175529185, "volume": 37051, "volume_price": 1704985, "year": "2011", "dividend_ratio": 0.8, "pbr": 2.97, "per": 23.69}, {"date": "20110420", "market": "KOSPI", "name": "화학", "compare": 141.85, "fluc_ratio": 2.39, "high_price": 6080.51, "last_price": 6066.63, "low_price": 6010.94, "month": "04", "start_price": 6034.02, "total_price": 179735822, "volume": 44401, "volume_price": 2137191, "year": "2011", "dividend_ratio": 0.78, "pbr": 3.04, "per": 24.26}, {"date": "20110421", "market": "KOSPI", "name": "화학", "compare": 303.17, "fluc_ratio": 5, "high_price": 6397.94, "last_price": 6369.8, "low_price": 6103.83, "month": "04", "start_price": 6134.73, "total_price": 188646100, "volume": 45551, "volume_price": 2812395, "year": "2011", "dividend_ratio": 0.74, "pbr": 3.19, "per": 25.47}, {"date": "20110422", "market": "KOSPI", "name": "화학", "compare": -28.99, "fluc_ratio": -0.46, "high_price": 6519.82, "last_price": 6340.81, "low_price": 6319.65, "month": "04", "start_price": 6397.57, "total_price": 187766061, "volume": 52372, "volume_price": 2692087, "year": "2011", "dividend_ratio": 0.75, "pbr": 3.18, "per": 25.37}, {"date": "20110425", "market": "KOSPI", "name": "화학", "compare": 83.11, "fluc_ratio": 1.31, "high_price": 6431.15, "last_price": 6423.92, "low_price": 6299.49, "month": "04", "start_price": 6374.54, "total_price": 190216789, "volume": 43109, "volume_price": 1704446, "year": "2011", "dividend_ratio": 0.74, "pbr": 3.22, "per": 25.67}, {"date": "20110426", "market": "KOSPI", "name": "화학", "compare": -50.09, "fluc_ratio": -0.78, "high_price": 6491.58, "last_price": 6373.83, "low_price": 6365.63, "month": "04", "start_price": 6399.11, "total_price": 188741253, "volume": 47462, "volume_price": 2073735, "year": "2011", "dividend_ratio": 0.74, "pbr": 3.19, "per": 25.46}, {"date": "20110427", "market": "KOSPI", "name": "화학", "compare": -186.6, "fluc_ratio": -2.93, "high_price": 6483.15, "last_price": 6187.23, "low_price": 6103.65, "month": "04", "start_price": 6433.47, "total_price": 183241584, "volume": 47379, "volume_price": 2699096, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.47, "per": 16.15}, {"date": "20110428", "market": "KOSPI", "name": "화학", "compare": 78.34, "fluc_ratio": 1.27, "high_price": 6321.27, "last_price": 6265.57, "low_price": 6177.56, "month": "04", "start_price": 6219.47, "total_price": 185545575, "volume": 50834, "volume_price": 2039626, "year": "2011", "dividend_ratio": 0.9, "pbr": 2.5, "per": 16.35}, {"date": "20110429", "market": "KOSPI", "name": "화학", "compare": -116.94, "fluc_ratio": -1.87, "high_price": 6327.54, "last_price": 6148.63, "low_price": 6056.02, "month": "04", "start_price": 6297.11, "total_price": 182088071, "volume": 51087, "volume_price": 2187983, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.45, "per": 16.04}, {"date": "20110502", "market": "KOSPI", "name": "화학", "compare": 36.88, "fluc_ratio": 0.6, "high_price": 6210.02, "last_price": 6185.51, "low_price": 6125.66, "month": "05", "start_price": 6149.21, "total_price": 183205209, "volume": 35487, "volume_price": 1381123, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.47, "per": 16.14}, {"date": "20110503", "market": "KOSPI", "name": "화학", "compare": -195.34, "fluc_ratio": -3.16, "high_price": 6175.91, "last_price": 5990.17, "low_price": 5956.01, "month": "05", "start_price": 6167.87, "total_price": 177457230, "volume": 34875, "volume_price": 1667656, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.39, "per": 15.63}, {"date": "20110504", "market": "KOSPI", "name": "화학", "compare": -1.26, "fluc_ratio": -0.02, "high_price": 6035.96, "last_price": 5988.91, "low_price": 5885.15, "month": "05", "start_price": 5974.13, "total_price": 177368147, "volume": 36467, "volume_price": 1646841, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.39, "per": 15.62}, {"date": "20110506", "market": "KOSPI", "name": "화학", "compare": -157.58, "fluc_ratio": -2.63, "high_price": 5877.57, "last_price": 5831.33, "low_price": 5680.71, "month": "05", "start_price": 5866.71, "total_price": 172727611, "volume": 31139, "volume_price": 1929007, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.32, "per": 15.21}, {"date": "20110509", "market": "KOSPI", "name": "화학", "compare": 29.61, "fluc_ratio": 0.51, "high_price": 5943.86, "last_price": 5860.94, "low_price": 5830.17, "month": "05", "start_price": 5878.8, "total_price": 173600555, "volume": 29369, "volume_price": 1206557, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.33, "per": 15.29}, {"date": "20110511", "market": "KOSPI", "name": "화학", "compare": 133.47, "fluc_ratio": 2.28, "high_price": 6017.74, "last_price": 5994.41, "low_price": 5920.8, "month": "05", "start_price": 5985.84, "total_price": 177530800, "volume": 32309, "volume_price": 1475643, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.39, "per": 15.64}, {"date": "20110512", "market": "KOSPI", "name": "화학", "compare": -161.4, "fluc_ratio": -2.69, "high_price": 5922.57, "last_price": 5833.01, "low_price": 5830.27, "month": "05", "start_price": 5855.19, "total_price": 172752290, "volume": 33227, "volume_price": 1415778, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.32, "per": 15.22}, {"date": "20110513", "market": "KOSPI", "name": "화학", "compare": -49.88, "fluc_ratio": -0.86, "high_price": 5867.48, "last_price": 5783.13, "low_price": 5686.24, "month": "05", "start_price": 5857.63, "total_price": 171282248, "volume": 33639, "volume_price": 1565857, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.3, "per": 15.09}, {"date": "20110516", "market": "KOSPI", "name": "화학", "compare": 35.71, "fluc_ratio": 0.62, "high_price": 5880.7, "last_price": 5818.84, "low_price": 5726.77, "month": "05", "start_price": 5743.12, "total_price": 172347836, "volume": 26377, "volume_price": 1251239, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.32, "per": 15.19}, {"date": "20110517", "market": "KOSPI", "name": "화학", "compare": 43.44, "fluc_ratio": 0.75, "high_price": 5877.57, "last_price": 5862.28, "low_price": 5804.57, "month": "05", "start_price": 5834.92, "total_price": 173692002, "volume": 35068, "volume_price": 1146760, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.34, "per": 15.3}, {"date": "20110518", "market": "KOSPI", "name": "화학", "compare": 175.03, "fluc_ratio": 2.99, "high_price": 6060.33, "last_price": 6037.31, "low_price": 5875.1, "month": "05", "start_price": 5899.06, "total_price": 178858494, "volume": 30351, "volume_price": 1527531, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.41, "per": 15.76}, {"date": "20110519", "market": "KOSPI", "name": "화학", "compare": -103.69, "fluc_ratio": -1.72, "high_price": 6082.83, "last_price": 5933.62, "low_price": 5922.08, "month": "05", "start_price": 6056.24, "total_price": 175775367, "volume": 32630, "volume_price": 1949279, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.37, "per": 15.49}, {"date": "20110520", "market": "KOSPI", "name": "화학", "compare": 11.87, "fluc_ratio": 0.2, "high_price": 5954.28, "last_price": 5945.49, "low_price": 5752.05, "month": "05", "start_price": 5920.58, "total_price": 176135980, "volume": 28502, "volume_price": 1528153, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.37, "per": 15.52}, {"date": "20110523", "market": "KOSPI", "name": "화학", "compare": -238.79, "fluc_ratio": -4.02, "high_price": 5895.17, "last_price": 5706.7, "low_price": 5706.7, "month": "05", "start_price": 5895.17, "total_price": 169097005, "volume": 22117, "volume_price": 1279955, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.28, "per": 14.9}, {"date": "20110524", "market": "KOSPI", "name": "화학", "compare": 68.42, "fluc_ratio": 1.2, "high_price": 5798.14, "last_price": 5775.12, "low_price": 5663.73, "month": "05", "start_price": 5694.35, "total_price": 171096334, "volume": 25042, "volume_price": 1284856, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.3, "per": 15.07}, {"date": "20110525", "market": "KOSPI", "name": "화학", "compare": -148.7, "fluc_ratio": -2.57, "high_price": 5864.41, "last_price": 5626.42, "low_price": 5612.75, "month": "05", "start_price": 5822.03, "total_price": 166739101, "volume": 27556, "volume_price": 2077538, "year": "2011", "dividend_ratio": 1.0, "pbr": 2.24, "per": 14.69}, {"date": "20110526", "market": "KOSPI", "name": "화학", "compare": 239.65, "fluc_ratio": 4.26, "high_price": 5884.92, "last_price": 5866.07, "low_price": 5664.17, "month": "05", "start_price": 5721.68, "total_price": 173821865, "volume": 29756, "volume_price": 1942506, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.34, "per": 15.31}, {"date": "20110527", "market": "KOSPI", "name": "화학", "compare": -37.94, "fluc_ratio": -0.65, "high_price": 5915.74, "last_price": 5828.13, "low_price": 5787.03, "month": "05", "start_price": 5850.5, "total_price": 172715340, "volume": 26722, "volume_price": 1379352, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.32, "per": 15.21}, {"date": "20110530", "market": "KOSPI", "name": "화학", "compare": 84.33, "fluc_ratio": 1.45, "high_price": 5934.28, "last_price": 5912.46, "low_price": 5872.01, "month": "05", "start_price": 5903.83, "total_price": 175195364, "volume": 17492, "volume_price": 1159074, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.36, "per": 15.43}, {"date": "20110531", "market": "KOSPI", "name": "화학", "compare": 245.66, "fluc_ratio": 4.15, "high_price": 6184.04, "last_price": 6158.12, "low_price": 5957.76, "month": "05", "start_price": 5957.76, "total_price": 182440418, "volume": 34363, "volume_price": 2410349, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.46, "per": 16.09}, {"date": "20110601", "market": "KOSPI", "name": "화학", "compare": 15.22, "fluc_ratio": 0.25, "high_price": 6200.12, "last_price": 6173.34, "low_price": 6098.6, "month": "06", "start_price": 6154.8, "total_price": 183444533, "volume": 25857, "volume_price": 1494549, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.47, "per": 16.13}, {"date": "20110602", "market": "KOSPI", "name": "화학", "compare": -76.81, "fluc_ratio": -1.24, "high_price": 6132.57, "last_price": 6096.53, "low_price": 5976.21, "month": "06", "start_price": 6004.61, "total_price": 181142997, "volume": 21412, "volume_price": 1381994, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.44, "per": 15.93}, {"date": "20110603", "market": "KOSPI", "name": "화학", "compare": -136.85, "fluc_ratio": -2.24, "high_price": 6169.73, "last_price": 5959.68, "low_price": 5955.19, "month": "06", "start_price": 6132.17, "total_price": 177074645, "volume": 22949, "volume_price": 1588840, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.38, "per": 15.56}, {"date": "20110607", "market": "KOSPI", "name": "화학", "compare": -169.21, "fluc_ratio": -2.84, "high_price": 5884.24, "last_price": 5790.47, "low_price": 5752.09, "month": "06", "start_price": 5872.69, "total_price": 172090423, "volume": 20935, "volume_price": 1461926, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.31, "per": 15.11}, {"date": "20110608", "market": "KOSPI", "name": "화학", "compare": -27.77, "fluc_ratio": -0.48, "high_price": 5829.11, "last_price": 5762.7, "low_price": 5672.78, "month": "06", "start_price": 5812.02, "total_price": 171256014, "volume": 23556, "volume_price": 1339805, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.3, "per": 15.04}, {"date": "20110609", "market": "KOSPI", "name": "화학", "compare": 71.07, "fluc_ratio": 1.23, "high_price": 5884.31, "last_price": 5833.77, "low_price": 5759.12, "month": "06", "start_price": 5765.71, "total_price": 152309974, "volume": 20855, "volume_price": 1164975, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.4, "per": 14.95}, {"date": "20110610", "market": "KOSPI", "name": "화학", "compare": -62.32, "fluc_ratio": -1.07, "high_price": 5939.34, "last_price": 5771.45, "low_price": 5760.29, "month": "06", "start_price": 5901.66, "total_price": 150717769, "volume": 21578, "volume_price": 1155937, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.37, "per": 14.79}, {"date": "20110613", "market": "KOSPI", "name": "화학", "compare": -50.43, "fluc_ratio": -0.87, "high_price": 5790.47, "last_price": 5721.02, "low_price": 5631.99, "month": "06", "start_price": 5701.85, "total_price": 149408185, "volume": 25619, "volume_price": 1140278, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.35, "per": 14.67}, {"date": "20110614", "market": "KOSPI", "name": "화학", "compare": 173.31, "fluc_ratio": 3.03, "high_price": 5915.73, "last_price": 5894.33, "low_price": 5708.28, "month": "06", "start_price": 5722.03, "total_price": 153908375, "volume": 24390, "volume_price": 1196754, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.43, "per": 15.12}, {"date": "20110615", "market": "KOSPI", "name": "화학", "compare": 61.76, "fluc_ratio": 1.05, "high_price": 5982.22, "last_price": 5956.09, "low_price": 5860.76, "month": "06", "start_price": 5940.47, "total_price": 155721745, "volume": 42323, "volume_price": 1348772, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.45, "per": 15.29}, {"date": "20110616", "market": "KOSPI", "name": "화학", "compare": -104.06, "fluc_ratio": -1.75, "high_price": 5913.18, "last_price": 5852.03, "low_price": 5830.64, "month": "06", "start_price": 5861.37, "total_price": 153019995, "volume": 27947, "volume_price": 1156655, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.41, "per": 15.02}, {"date": "20110617", "market": "KOSPI", "name": "화학", "compare": -1.4, "fluc_ratio": -0.02, "high_price": 5922.63, "last_price": 5850.63, "low_price": 5757.19, "month": "06", "start_price": 5912.44, "total_price": 152916591, "volume": 28643, "volume_price": 1381771, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.41, "per": 15.02}, {"date": "20110620", "market": "KOSPI", "name": "화학", "compare": -153.38, "fluc_ratio": -2.62, "high_price": 5872.28, "last_price": 5697.25, "low_price": 5697.25, "month": "06", "start_price": 5852.93, "total_price": 148886199, "volume": 26867, "volume_price": 1201381, "year": "2011", "dividend_ratio": 0.99, "pbr": 2.35, "per": 14.62}, {"date": "20110621", "market": "KOSPI", "name": "화학", "compare": 62.26, "fluc_ratio": 1.09, "high_price": 5786.94, "last_price": 5759.51, "low_price": 5594.57, "month": "06", "start_price": 5761.38, "total_price": 150524117, "volume": 31856, "volume_price": 1356912, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.37, "per": 14.78}, {"date": "20110622", "market": "KOSPI", "name": "화학", "compare": 58.62, "fluc_ratio": 1.02, "high_price": 5880.14, "last_price": 5818.13, "low_price": 5802.05, "month": "06", "start_price": 5825.29, "total_price": 152053089, "volume": 23030, "volume_price": 1017540, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.4, "per": 14.93}, {"date": "20110623", "market": "KOSPI", "name": "화학", "compare": -42.32, "fluc_ratio": -0.73, "high_price": 5846.31, "last_price": 5775.81, "low_price": 5762.26, "month": "06", "start_price": 5768.88, "total_price": 150963841, "volume": 24563, "volume_price": 998639, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.38, "per": 14.82}, {"date": "20110624", "market": "KOSPI", "name": "화학", "compare": 40.1, "fluc_ratio": 0.69, "high_price": 5815.91, "last_price": 5815.91, "low_price": 5669.95, "month": "06", "start_price": 5761.8, "total_price": 152031775, "volume": 29642, "volume_price": 1611003, "year": "2011", "dividend_ratio": 0.97, "pbr": 2.39, "per": 14.91}, {"date": "20110627", "market": "KOSPI", "name": "화학", "compare": -62.47, "fluc_ratio": -1.07, "high_price": 5784.02, "last_price": 5753.44, "low_price": 5722.16, "month": "06", "start_price": 5758.37, "total_price": 150391733, "volume": 17312, "volume_price": 825261, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.37, "per": 14.75}, {"date": "20110628", "market": "KOSPI", "name": "화학", "compare": -0.02, "fluc_ratio": 0, "high_price": 5868.91, "last_price": 5753.42, "low_price": 5753.42, "month": "06", "start_price": 5831.69, "total_price": 150407930, "volume": 24990, "volume_price": 986875, "year": "2011", "dividend_ratio": 0.98, "pbr": 2.37, "per": 14.75}, {"date": "20110629", "market": "KOSPI", "name": "화학", "compare": 147.67, "fluc_ratio": 2.57, "high_price": 5901.09, "last_price": 5901.09, "low_price": 5843.13, "month": "06", "start_price": 5873.96, "total_price": 154236329, "volume": 22880, "volume_price": 990183, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.43, "per": 15.13}, {"date": "20110630", "market": "KOSPI", "name": "화학", "compare": 3.91, "fluc_ratio": 0.07, "high_price": 5956.78, "last_price": 5905, "low_price": 5887.45, "month": "06", "start_price": 5930.48, "total_price": 154360500, "volume": 21927, "volume_price": 1127746, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.43, "per": 15.14}, {"date": "20110701", "market": "KOSPI", "name": "화학", "compare": 82.34, "fluc_ratio": 1.39, "high_price": 6008.02, "last_price": 5987.34, "low_price": 5939.55, "month": "07", "start_price": 5958.09, "total_price": 156513460, "volume": 23282, "volume_price": 1166681, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.46, "per": 15.35}, {"date": "20110704", "market": "KOSPI", "name": "화학", "compare": 27.98, "fluc_ratio": 0.47, "high_price": 6040.49, "last_price": 6015.32, "low_price": 5988.37, "month": "07", "start_price": 6032.27, "total_price": 157222008, "volume": 31869, "volume_price": 1150102, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.47, "per": 15.42}, {"date": "20110705", "market": "KOSPI", "name": "화학", "compare": 43.34, "fluc_ratio": 0.72, "high_price": 6060.41, "last_price": 6058.66, "low_price": 6010.87, "month": "07", "start_price": 6034.83, "total_price": 158327396, "volume": 28265, "volume_price": 1163117, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.49, "per": 15.54}, {"date": "20110706", "market": "KOSPI", "name": "화학", "compare": 32.82, "fluc_ratio": 0.54, "high_price": 6091.48, "last_price": 6091.48, "low_price": 6032.2, "month": "07", "start_price": 6060.76, "total_price": 159187060, "volume": 26342, "volume_price": 1247135, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.51, "per": 15.62}, {"date": "20110707", "market": "KOSPI", "name": "화학", "compare": 121.83, "fluc_ratio": 2, "high_price": 6227.84, "last_price": 6213.31, "low_price": 6064.51, "month": "07", "start_price": 6077.06, "total_price": 162334619, "volume": 30093, "volume_price": 1484719, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.55, "per": 15.92}, {"date": "20110708", "market": "KOSPI", "name": "화학", "compare": -8.39, "fluc_ratio": -0.14, "high_price": 6258.99, "last_price": 6204.92, "low_price": 6187.97, "month": "07", "start_price": 6258.99, "total_price": 162138800, "volume": 27031, "volume_price": 1315473, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.55, "per": 15.9}, {"date": "20110711", "market": "KOSPI", "name": "화학", "compare": -86.25, "fluc_ratio": -1.39, "high_price": 6195.91, "last_price": 6118.67, "low_price": 6105.31, "month": "07", "start_price": 6166.45, "total_price": 159914445, "volume": 18602, "volume_price": 954548, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.52, "per": 15.68}, {"date": "20110712", "market": "KOSPI", "name": "화학", "compare": -163.51, "fluc_ratio": -2.67, "high_price": 6051.24, "last_price": 5955.16, "low_price": 5941.21, "month": "07", "start_price": 6026.53, "total_price": 155635912, "volume": 24236, "volume_price": 1121107, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.45, "per": 15.26}, {"date": "20110713", "market": "KOSPI", "name": "화학", "compare": 110.83, "fluc_ratio": 1.86, "high_price": 6065.99, "last_price": 6065.99, "low_price": 5938.27, "month": "07", "start_price": 5985.26, "total_price": 158514700, "volume": 24836, "volume_price": 1155025, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.49, "per": 15.55}, {"date": "20110714", "market": "KOSPI", "name": "화학", "compare": 36.03, "fluc_ratio": 0.59, "high_price": 6102.02, "last_price": 6102.02, "low_price": 5976.71, "month": "07", "start_price": 6029.74, "total_price": 159451816, "volume": 25816, "volume_price": 1550424, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.51, "per": 15.64}, {"date": "20110715", "market": "KOSPI", "name": "화학", "compare": 19.31, "fluc_ratio": 0.32, "high_price": 6121.33, "last_price": 6121.33, "low_price": 6059.47, "month": "07", "start_price": 6067.34, "total_price": 159952351, "volume": 30196, "volume_price": 1285430, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.52, "per": 15.69}, {"date": "20110718", "market": "KOSPI", "name": "화학", "compare": -23.22, "fluc_ratio": -0.38, "high_price": 6131.49, "last_price": 6098.11, "low_price": 6070.78, "month": "07", "start_price": 6126.28, "total_price": 159369490, "volume": 29880, "volume_price": 1095950, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.51, "per": 15.63}, {"date": "20110719", "market": "KOSPI", "name": "화학", "compare": -104.62, "fluc_ratio": -1.72, "high_price": 6112.51, "last_price": 5993.49, "low_price": 5985.01, "month": "07", "start_price": 6079.23, "total_price": 156626157, "volume": 26645, "volume_price": 1163864, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.46, "per": 15.36}, {"date": "20110720", "market": "KOSPI", "name": "화학", "compare": -3.66, "fluc_ratio": -0.06, "high_price": 6075.14, "last_price": 5989.83, "low_price": 5933.47, "month": "07", "start_price": 6073.11, "total_price": 156555765, "volume": 37948, "volume_price": 1648594, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.46, "per": 15.35}, {"date": "20110721", "market": "KOSPI", "name": "화학", "compare": -36.25, "fluc_ratio": -0.61, "high_price": 5996.38, "last_price": 5953.58, "low_price": 5930.61, "month": "07", "start_price": 5945.59, "total_price": 155543013, "volume": 22917, "volume_price": 1502737, "year": "2011", "dividend_ratio": 0.95, "pbr": 2.45, "per": 15.25}, {"date": "20110722", "market": "KOSPI", "name": "화학", "compare": 129.08, "fluc_ratio": 2.17, "high_price": 6082.66, "last_price": 6082.66, "low_price": 5983.43, "month": "07", "start_price": 6020.69, "total_price": 158920672, "volume": 28199, "volume_price": 1468736, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.5, "per": 15.59}, {"date": "20110725", "market": "KOSPI", "name": "화학", "compare": -77.3, "fluc_ratio": -1.27, "high_price": 6075.35, "last_price": 6005.36, "low_price": 5998.03, "month": "07", "start_price": 6027.34, "total_price": 156913083, "volume": 22067, "volume_price": 1002935, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.47, "per": 15.39}, {"date": "20110726", "market": "KOSPI", "name": "화학", "compare": 75.04, "fluc_ratio": 1.25, "high_price": 6082, "last_price": 6080.4, "low_price": 6011.88, "month": "07", "start_price": 6053.19, "total_price": 158891351, "volume": 22212, "volume_price": 1099559, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.5, "per": 15.59}, {"date": "20110727", "market": "KOSPI", "name": "화학", "compare": 37.16, "fluc_ratio": 0.61, "high_price": 6130.31, "last_price": 6117.56, "low_price": 6028.59, "month": "07", "start_price": 6043.96, "total_price": 159861131, "volume": 24814, "volume_price": 1105502, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.52, "per": 15.69}, {"date": "20110728", "market": "KOSPI", "name": "화학", "compare": -2.42, "fluc_ratio": -0.04, "high_price": 6146.09, "last_price": 6115.14, "low_price": 6020.17, "month": "07", "start_price": 6020.17, "total_price": 159798823, "volume": 23126, "volume_price": 974998, "year": "2011", "dividend_ratio": 0.92, "pbr": 2.52, "per": 15.68}, {"date": "20110729", "market": "KOSPI", "name": "화학", "compare": -122.71, "fluc_ratio": -2.01, "high_price": 6115.61, "last_price": 5992.43, "low_price": 5980.88, "month": "07", "start_price": 6115.01, "total_price": 156670112, "volume": 21309, "volume_price": 851306, "year": "2011", "dividend_ratio": 0.94, "pbr": 2.47, "per": 15.37}, {"date": "20110801", "market": "KOSPI", "name": "화학", "compare": 172, "fluc_ratio": 2.87, "high_price": 6164.43, "last_price": 6164.43, "low_price": 6086.41, "month": "08", "start_price": 6093.73, "total_price": 161127462, "volume": 21025, "volume_price": 997441, "year": "2011", "dividend_ratio": 0.91, "pbr": 2.54, "per": 15.81}, {"date": "20110802", "market": "KOSPI", "name": "화학", "compare": -134.96, "fluc_ratio": -2.19, "high_price": 6203.2, "last_price": 6029.47, "low_price": 5970.65, "month": "08", "start_price": 6125.11, "total_price": 157609326, "volume": 24081, "volume_price": 1294095, "year": "2011", "dividend_ratio": 0.93, "pbr": 2.48, "per": 15.47}, {"date": "20110803", "market": "KOSPI", "name": "화학", "compare": -158.81, "fluc_ratio": -2.63, "high_price": 5923, "last_price": 5870.66, "low_price": 5815.92, "month": "08", "start_price": 5892.94, "total_price": 153465749, "volume": 23709, "volume_price": 1335884, "year": "2011", "dividend_ratio": 0.96, "pbr": 2.42, "per": 15.06}, {"date": "20110804", "market": "KOSPI", "name": "화학", "compare": -314.04, "fluc_ratio": -5.35, "high_price": 5846.39, "last_price": 5556.62, "low_price": 5556.62, "month": "08", "start_price": 5846.39, "total_price": 145270723, "volume": 26656, "volume_price": 1633754, "year": "2011", "dividend_ratio": 1.01, "pbr": 2.29, "per": 14.25}, {"date": "20110805", "market": "KOSPI", "name": "화학", "compare": -266.22, "fluc_ratio": -4.79, "high_price": 5393.02, "last_price": 5290.4, "low_price": 5190.1, "month": "08", "start_price": 5291.78, "total_price": 138318985, "volume": 38003, "volume_price": 2032158, "year": "2011", "dividend_ratio": 1.06, "pbr": 2.18, "per": 13.57}, {"date": "20110808", "market": "KOSPI", "name": "화학", "compare": -192.06, "fluc_ratio": -3.63, "high_price": 5309.46, "last_price": 5098.34, "low_price": 4803.36, "month": "08", "start_price": 5227.05, "total_price": 133300470, "volume": 40729, "volume_price": 1984637, "year": "2011", "dividend_ratio": 1.1, "pbr": 2.1, "per": 13.08}, {"date": "20110809", "market": "KOSPI", "name": "화학", "compare": -40.86, "fluc_ratio": -0.8, "high_price": 5115.05, "last_price": 5057.48, "low_price": 4595.51, "month": "08", "start_price": 4932.55, "total_price": 132201688, "volume": 47907, "volume_price": 2213162, "year": "2011", "dividend_ratio": 1.11, "pbr": 2.08, "per": 12.98}, {"date": "20110810", "market": "KOSPI", "name": "화학", "compare": -53.61, "fluc_ratio": -1.06, "high_price": 5272.22, "last_price": 5003.87, "low_price": 4991.11, "month": "08", "start_price": 5272.22, "total_price": 130869194, "volume": 34874, "volume_price": 1898786, "year": "2011", "dividend_ratio": 1.13, "pbr": 2.06, "per": 12.84}, {"date": "20110811", "market": "KOSPI", "name": "화학", "compare": 77.74, "fluc_ratio": 1.55, "high_price": 5123.32, "last_price": 5081.61, "low_price": 4807.17, "month": "08", "start_price": 4807.17, "total_price": 132891854, "volume": 29854, "volume_price": 1383186, "year": "2011", "dividend_ratio": 1.11, "pbr": 2.09, "per": 13.04}, {"date": "20110812", "market": "KOSPI", "name": "화학", "compare": -212.22, "fluc_ratio": -4.18, "high_price": 5170.23, "last_price": 4869.39, "low_price": 4856.95, "month": "08", "start_price": 5164.84, "total_price": 127355234, "volume": 31204, "volume_price": 1649889, "year": "2011", "dividend_ratio": 1.16, "pbr": 2.0, "per": 12.49}, {"date": "20110816", "market": "KOSPI", "name": "화학", "compare": 291.26, "fluc_ratio": 5.98, "high_price": 5160.65, "last_price": 5160.65, "low_price": 5050.26, "month": "08", "start_price": 5060.61, "total_price": 134941929, "volume": 22810, "volume_price": 1167872, "year": "2011", "dividend_ratio": 1.09, "pbr": 2.12, "per": 13.24}, {"date": "20110817", "market": "KOSPI", "name": "화학", "compare": 20.51, "fluc_ratio": 0.4, "high_price": 5228.88, "last_price": 5181.16, "low_price": 5119.37, "month": "08", "start_price": 5125, "total_price": 135465829, "volume": 24480, "volume_price": 1088033, "year": "2011", "dividend_ratio": 1.09, "pbr": 2.13, "per": 13.29}, {"date": "20110818", "market": "KOSPI", "name": "화학", "compare": -83.36, "fluc_ratio": -1.61, "high_price": 5216.79, "last_price": 5097.8, "low_price": 5009.7, "month": "08", "start_price": 5204.67, "total_price": 133292150, "volume": 32995, "volume_price": 1514413, "year": "2011", "dividend_ratio": 1.1, "pbr": 2.1, "per": 13.08}, {"date": "20110819", "market": "KOSPI", "name": "화학", "compare": -500.1, "fluc_ratio": -9.81, "high_price": 4882.34, "last_price": 4597.7, "low_price": 4588.75, "month": "08", "start_price": 4876.34, "total_price": 120243912, "volume": 39136, "volume_price": 1850364, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.89, "per": 11.79}, {"date": "20110822", "market": "KOSPI", "name": "화학", "compare": -222.33, "fluc_ratio": -4.84, "high_price": 4678.38, "last_price": 4375.37, "low_price": 4371.34, "month": "08", "start_price": 4637.58, "total_price": 114669014, "volume": 34276, "volume_price": 1550766, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.23}, {"date": "20110823", "market": "KOSPI", "name": "화학", "compare": 331.9, "fluc_ratio": 7.59, "high_price": 4714.09, "last_price": 4707.27, "low_price": 4383.49, "month": "08", "start_price": 4453.14, "total_price": 123314122, "volume": 33334, "volume_price": 1712108, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.94, "per": 12.08}, {"date": "20110824", "market": "KOSPI", "name": "화학", "compare": -48.81, "fluc_ratio": -1.04, "high_price": 4822.25, "last_price": 4658.46, "low_price": 4622.23, "month": "08", "start_price": 4755.17, "total_price": 122034187, "volume": 27903, "volume_price": 1536905, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.92, "per": 11.96}, {"date": "20110825", "market": "KOSPI", "name": "화학", "compare": 6.68, "fluc_ratio": 0.14, "high_price": 4812.23, "last_price": 4665.14, "low_price": 4625.68, "month": "08", "start_price": 4781.24, "total_price": 122239853, "volume": 24796, "volume_price": 955596, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.92, "per": 11.97}, {"date": "20110826", "market": "KOSPI", "name": "화학", "compare": 82.5, "fluc_ratio": 1.77, "high_price": 4755.39, "last_price": 4747.64, "low_price": 4638.99, "month": "08", "start_price": 4653.21, "total_price": 124405102, "volume": 21227, "volume_price": 953580, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.95, "per": 12.19}, {"date": "20110829", "market": "KOSPI", "name": "화학", "compare": 253.1, "fluc_ratio": 5.33, "high_price": 5008.42, "last_price": 5000.74, "low_price": 4801.04, "month": "08", "start_price": 4853.7, "total_price": 131002656, "volume": 30336, "volume_price": 1278851, "year": "2011", "dividend_ratio": 1.13, "pbr": 2.06, "per": 12.84}, {"date": "20110830", "market": "KOSPI", "name": "화학", "compare": -56.24, "fluc_ratio": -1.12, "high_price": 5083.95, "last_price": 4944.5, "low_price": 4931.03, "month": "08", "start_price": 5059.47, "total_price": 129551305, "volume": 27426, "volume_price": 1197665, "year": "2011", "dividend_ratio": 1.14, "pbr": 2.03, "per": 12.69}, {"date": "20110831", "market": "KOSPI", "name": "화학", "compare": 96.86, "fluc_ratio": 1.96, "high_price": 5041.36, "last_price": 5041.36, "low_price": 4903.78, "month": "08", "start_price": 4963.61, "total_price": 132096587, "volume": 31534, "volume_price": 1193861, "year": "2011", "dividend_ratio": 1.12, "pbr": 2.07, "per": 12.94}, {"date": "20110901", "market": "KOSPI", "name": "화학", "compare": -9.96, "fluc_ratio": -0.2, "high_price": 5183.91, "last_price": 5031.4, "low_price": 5002.26, "month": "09", "start_price": 5061.43, "total_price": 131852096, "volume": 33594, "volume_price": 1669277, "year": "2011", "dividend_ratio": 1.12, "pbr": 2.07, "per": 12.91}, {"date": "20110902", "market": "KOSPI", "name": "화학", "compare": -66.42, "fluc_ratio": -1.32, "high_price": 5050.33, "last_price": 4964.98, "low_price": 4908.07, "month": "09", "start_price": 5000.53, "total_price": 130108778, "volume": 25292, "volume_price": 1014518, "year": "2011", "dividend_ratio": 1.13, "pbr": 2.04, "per": 12.74}, {"date": "20110905", "market": "KOSPI", "name": "화학", "compare": -344.41, "fluc_ratio": -6.94, "high_price": 4841.94, "last_price": 4620.57, "low_price": 4620.57, "month": "09", "start_price": 4829.37, "total_price": 121126544, "volume": 24686, "volume_price": 1141510, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.86}, {"date": "20110906", "market": "KOSPI", "name": "화학", "compare": -34.27, "fluc_ratio": -0.74, "high_price": 4674.33, "last_price": 4586.3, "low_price": 4476.26, "month": "09", "start_price": 4498.82, "total_price": 120249731, "volume": 30684, "volume_price": 1260071, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.89, "per": 11.77}, {"date": "20110907", "market": "KOSPI", "name": "화학", "compare": 166.45, "fluc_ratio": 3.63, "high_price": 4761.96, "last_price": 4752.75, "low_price": 4650.16, "month": "09", "start_price": 4741.91, "total_price": 124818511, "volume": 31760, "volume_price": 1032608, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.96, "per": 12.2}, {"date": "20110908", "market": "KOSPI", "name": "화학", "compare": 33.41, "fluc_ratio": 0.7, "high_price": 4843.71, "last_price": 4786.16, "low_price": 4746.24, "month": "09", "start_price": 4835.69, "total_price": 125711164, "volume": 37242, "volume_price": 1278549, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.97, "per": 12.27}, {"date": "20110909", "market": "KOSPI", "name": "화학", "compare": -83.66, "fluc_ratio": -1.75, "high_price": 4803.89, "last_price": 4702.5, "low_price": 4693.15, "month": "09", "start_price": 4693.84, "total_price": 123538467, "volume": 26474, "volume_price": 965262, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.93, "per": 12.06}, {"date": "20110914", "market": "KOSPI", "name": "화학", "compare": -215.52, "fluc_ratio": -4.58, "high_price": 4701.86, "last_price": 4486.98, "low_price": 4486.92, "month": "09", "start_price": 4676.59, "total_price": 117893308, "volume": 25569, "volume_price": 970900, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.85, "per": 11.51}, {"date": "20110915", "market": "KOSPI", "name": "화학", "compare": 80.08, "fluc_ratio": 1.78, "high_price": 4661.21, "last_price": 4567.06, "low_price": 4456.74, "month": "09", "start_price": 4624.89, "total_price": 119965819, "volume": 37248, "volume_price": 1227237, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.88, "per": 11.72}, {"date": "20110916", "market": "KOSPI", "name": "화학", "compare": 181.6, "fluc_ratio": 3.98, "high_price": 4761.26, "last_price": 4748.66, "low_price": 4655.53, "month": "09", "start_price": 4683.2, "total_price": 124666320, "volume": 34137, "volume_price": 1591018, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.95, "per": 12.18}, {"date": "20110919", "market": "KOSPI", "name": "화학", "compare": -116.92, "fluc_ratio": -2.46, "high_price": 4740.99, "last_price": 4631.74, "low_price": 4631.2, "month": "09", "start_price": 4676.24, "total_price": 121577508, "volume": 23776, "volume_price": 959088, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.91, "per": 11.88}, {"date": "20110920", "market": "KOSPI", "name": "화학", "compare": 71.61, "fluc_ratio": 1.55, "high_price": 4723.29, "last_price": 4703.35, "low_price": 4553.35, "month": "09", "start_price": 4632.23, "total_price": 123447716, "volume": 21374, "volume_price": 1085734, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.94, "per": 12.07}, {"date": "20110921", "market": "KOSPI", "name": "화학", "compare": 109.12, "fluc_ratio": 2.32, "high_price": 4842.99, "last_price": 4812.47, "low_price": 4722.45, "month": "09", "start_price": 4728.91, "total_price": 126318350, "volume": 25249, "volume_price": 1133152, "year": "2011", "dividend_ratio": 1.17, "pbr": 1.98, "per": 12.35}, {"date": "20110922", "market": "KOSPI", "name": "화학", "compare": -193.93, "fluc_ratio": -4.03, "high_price": 4698.21, "last_price": 4618.54, "low_price": 4584.11, "month": "09", "start_price": 4660.46, "total_price": 121300647, "volume": 22375, "volume_price": 1089114, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.85}, {"date": "20110923", "market": "KOSPI", "name": "화학", "compare": -275.31, "fluc_ratio": -5.96, "high_price": 4435.27, "last_price": 4343.23, "low_price": 4338.69, "month": "09", "start_price": 4428.33, "total_price": 114089754, "volume": 27458, "volume_price": 1288021, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.79, "per": 11.15}, {"date": "20110926", "market": "KOSPI", "name": "화학", "compare": -263.28, "fluc_ratio": -6.06, "high_price": 4426.86, "last_price": 4079.95, "low_price": 4033.2, "month": "09", "start_price": 4418.19, "total_price": 107188319, "volume": 36430, "volume_price": 1563926, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.68, "per": 10.48}, {"date": "20110927", "market": "KOSPI", "name": "화학", "compare": 233.22, "fluc_ratio": 5.72, "high_price": 4313.17, "last_price": 4313.17, "low_price": 4182.61, "month": "09", "start_price": 4249.75, "total_price": 113279122, "volume": 23957, "volume_price": 1110701, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.78, "per": 11.08}, {"date": "20110928", "market": "KOSPI", "name": "화학", "compare": -84.89, "fluc_ratio": -1.97, "high_price": 4397.07, "last_price": 4228.28, "low_price": 4228.09, "month": "09", "start_price": 4346.93, "total_price": 111072458, "volume": 29621, "volume_price": 1507051, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.74, "per": 10.86}, {"date": "20110929", "market": "KOSPI", "name": "화학", "compare": 135.24, "fluc_ratio": 3.2, "high_price": 4363.52, "last_price": 4363.52, "low_price": 4154.75, "month": "09", "start_price": 4202.02, "total_price": 114621059, "volume": 24740, "volume_price": 1245445, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.2}, {"date": "20110930", "market": "KOSPI", "name": "화학", "compare": -34.74, "fluc_ratio": -0.8, "high_price": 4399.91, "last_price": 4328.78, "low_price": 4270.28, "month": "09", "start_price": 4332.8, "total_price": 113735999, "volume": 22453, "volume_price": 1115931, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.78, "per": 11.1}, {"date": "20111004", "market": "KOSPI", "name": "화학", "compare": -273.66, "fluc_ratio": -6.32, "high_price": 4084.81, "last_price": 4055.12, "low_price": 3958.25, "month": "10", "start_price": 4053.85, "total_price": 106595277, "volume": 25759, "volume_price": 1367353, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.67, "per": 10.4}, {"date": "20111005", "market": "KOSPI", "name": "화학", "compare": -141.24, "fluc_ratio": -3.48, "high_price": 4092.96, "last_price": 3913.88, "low_price": 3847.56, "month": "10", "start_price": 4092.96, "total_price": 102887341, "volume": 31067, "volume_price": 1360255, "year": "2011", "dividend_ratio": 1.44, "pbr": 1.61, "per": 10.03}, {"date": "20111006", "market": "KOSPI", "name": "화학", "compare": 174.09, "fluc_ratio": 4.45, "high_price": 4142.12, "last_price": 4087.97, "low_price": 4034.75, "month": "10", "start_price": 4049.1, "total_price": 107437512, "volume": 26575, "volume_price": 1220918, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.68, "per": 10.48}, {"date": "20111007", "market": "KOSPI", "name": "화학", "compare": 204.3, "fluc_ratio": 5, "high_price": 4310.31, "last_price": 4292.27, "low_price": 4208.41, "month": "10", "start_price": 4224.22, "total_price": 112777536, "volume": 30593, "volume_price": 1264795, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.77, "per": 11.01}, {"date": "20111010", "market": "KOSPI", "name": "화학", "compare": -7.47, "fluc_ratio": -0.17, "high_price": 4349.03, "last_price": 4284.8, "low_price": 4243.56, "month": "10", "start_price": 4290.91, "total_price": 112572966, "volume": 21211, "volume_price": 873043, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.76, "per": 10.99}, {"date": "20111011", "market": "KOSPI", "name": "화학", "compare": 71.62, "fluc_ratio": 1.67, "high_price": 4445.3, "last_price": 4356.42, "low_price": 4356.42, "month": "10", "start_price": 4421.45, "total_price": 114447891, "volume": 30236, "volume_price": 1261826, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.79, "per": 11.17}, {"date": "20111012", "market": "KOSPI", "name": "화학", "compare": 28.18, "fluc_ratio": 0.65, "high_price": 4386.1, "last_price": 4384.6, "low_price": 4313.08, "month": "10", "start_price": 4361.93, "total_price": 115194971, "volume": 27006, "volume_price": 1016024, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.81, "per": 11.25}, {"date": "20111013", "market": "KOSPI", "name": "화학", "compare": 27.58, "fluc_ratio": 0.63, "high_price": 4496.37, "last_price": 4412.18, "low_price": 4412.18, "month": "10", "start_price": 4468.41, "total_price": 115926271, "volume": 33368, "volume_price": 1152681, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.82, "per": 11.32}, {"date": "20111014", "market": "KOSPI", "name": "화학", "compare": 52.16, "fluc_ratio": 1.18, "high_price": 4474.11, "last_price": 4464.34, "low_price": 4321.82, "month": "10", "start_price": 4394.88, "total_price": 117356518, "volume": 32094, "volume_price": 963826, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.84, "per": 11.46}, {"date": "20111017", "market": "KOSPI", "name": "화학", "compare": 163.62, "fluc_ratio": 3.67, "high_price": 4628.02, "last_price": 4627.96, "low_price": 4539.28, "month": "10", "start_price": 4550.18, "total_price": 121625892, "volume": 29941, "volume_price": 1187214, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.91, "per": 11.88}, {"date": "20111018", "market": "KOSPI", "name": "화학", "compare": -24.08, "fluc_ratio": -0.52, "high_price": 4624.88, "last_price": 4603.88, "low_price": 4490.66, "month": "10", "start_price": 4512.15, "total_price": 120977091, "volume": 26330, "volume_price": 1075153, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.82}, {"date": "20111019", "market": "KOSPI", "name": "화학", "compare": 17.52, "fluc_ratio": 0.38, "high_price": 4651.6, "last_price": 4621.4, "low_price": 4555.04, "month": "10", "start_price": 4650.61, "total_price": 121432000, "volume": 27819, "volume_price": 1014053, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.87}, {"date": "20111020", "market": "KOSPI", "name": "화학", "compare": -260.16, "fluc_ratio": -5.63, "high_price": 4646.88, "last_price": 4361.24, "low_price": 4356.04, "month": "10", "start_price": 4617.35, "total_price": 114635497, "volume": 34280, "volume_price": 1288567, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.19}, {"date": "20111021", "market": "KOSPI", "name": "화학", "compare": 154.66, "fluc_ratio": 3.55, "high_price": 4524.74, "last_price": 4515.9, "low_price": 4380.18, "month": "10", "start_price": 4454.1, "total_price": 118724081, "volume": 24696, "volume_price": 1063206, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.59}, {"date": "20111024", "market": "KOSPI", "name": "화학", "compare": 127.7, "fluc_ratio": 2.83, "high_price": 4643.6, "last_price": 4643.6, "low_price": 4575.65, "month": "10", "start_price": 4590.16, "total_price": 122048966, "volume": 26865, "volume_price": 982761, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.91, "per": 11.92}, {"date": "20111025", "market": "KOSPI", "name": "화학", "compare": -53.7, "fluc_ratio": -1.16, "high_price": 4692.54, "last_price": 4589.9, "low_price": 4582.89, "month": "10", "start_price": 4648.83, "total_price": 120675993, "volume": 38080, "volume_price": 1361925, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.89, "per": 11.77}, {"date": "20111026", "market": "KOSPI", "name": "화학", "compare": 93.38, "fluc_ratio": 2.03, "high_price": 4683.28, "last_price": 4683.28, "low_price": 4528.07, "month": "10", "start_price": 4535.66, "total_price": 123122889, "volume": 33804, "volume_price": 1183755, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.93, "per": 12.01}, {"date": "20111027", "market": "KOSPI", "name": "화학", "compare": 180.99, "fluc_ratio": 3.86, "high_price": 4869.68, "last_price": 4864.27, "low_price": 4700.69, "month": "10", "start_price": 4729.82, "total_price": 127850398, "volume": 46118, "volume_price": 1752340, "year": "2011", "dividend_ratio": 1.16, "pbr": 2.0, "per": 12.48}, {"date": "20111028", "market": "KOSPI", "name": "화학", "compare": -19.33, "fluc_ratio": -0.4, "high_price": 5007.67, "last_price": 4844.94, "low_price": 4821.06, "month": "10", "start_price": 4983.1, "total_price": 127354726, "volume": 50207, "volume_price": 2069702, "year": "2011", "dividend_ratio": 1.16, "pbr": 1.99, "per": 12.43}, {"date": "20111031", "market": "KOSPI", "name": "화학", "compare": -86.59, "fluc_ratio": -1.79, "high_price": 4880.3, "last_price": 4758.35, "low_price": 4747.16, "month": "10", "start_price": 4836.06, "total_price": 125117691, "volume": 33650, "volume_price": 1048356, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.96, "per": 12.21}, {"date": "20111101", "market": "KOSPI", "name": "화학", "compare": -28.05, "fluc_ratio": -0.59, "high_price": 4793.11, "last_price": 4730.3, "low_price": 4695.39, "month": "11", "start_price": 4697.47, "total_price": 124384953, "volume": 24417, "volume_price": 959272, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.95, "per": 12.14}, {"date": "20111102", "market": "KOSPI", "name": "화학", "compare": -16.16, "fluc_ratio": -0.34, "high_price": 4714.14, "last_price": 4714.14, "low_price": 4569.42, "month": "11", "start_price": 4595.61, "total_price": 123945091, "volume": 24635, "volume_price": 1050359, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.94, "per": 12.1}, {"date": "20111103", "market": "KOSPI", "name": "화학", "compare": -120.9, "fluc_ratio": -2.56, "high_price": 4723.96, "last_price": 4593.24, "low_price": 4586.22, "month": "11", "start_price": 4723.96, "total_price": 120774878, "volume": 23625, "volume_price": 1015520, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.89, "per": 11.79}, {"date": "20111104", "market": "KOSPI", "name": "화학", "compare": 247.17, "fluc_ratio": 5.38, "high_price": 4840.41, "last_price": 4840.41, "low_price": 4726.65, "month": "11", "start_price": 4726.89, "total_price": 127241685, "volume": 28577, "volume_price": 1202539, "year": "2011", "dividend_ratio": 1.16, "pbr": 1.99, "per": 12.42}, {"date": "20111107", "market": "KOSPI", "name": "화학", "compare": 8.34, "fluc_ratio": 0.17, "high_price": 4897.41, "last_price": 4848.75, "low_price": 4799.84, "month": "11", "start_price": 4839.89, "total_price": 127450446, "volume": 27688, "volume_price": 1090401, "year": "2011", "dividend_ratio": 1.16, "pbr": 2.0, "per": 12.44}, {"date": "20111108", "market": "KOSPI", "name": "화학", "compare": -40.38, "fluc_ratio": -0.83, "high_price": 4915.44, "last_price": 4808.37, "low_price": 4804.62, "month": "11", "start_price": 4915.44, "total_price": 126387988, "volume": 24790, "volume_price": 861105, "year": "2011", "dividend_ratio": 1.17, "pbr": 1.98, "per": 12.34}, {"date": "20111109", "market": "KOSPI", "name": "화학", "compare": -30.43, "fluc_ratio": -0.63, "high_price": 4884.7, "last_price": 4777.94, "low_price": 4759.91, "month": "11", "start_price": 4877.58, "total_price": 125596913, "volume": 47386, "volume_price": 1721903, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.97, "per": 12.26}, {"date": "20111110", "market": "KOSPI", "name": "화학", "compare": -231.71, "fluc_ratio": -4.85, "high_price": 4648.06, "last_price": 4546.23, "low_price": 4546.23, "month": "11", "start_price": 4633.65, "total_price": 119500745, "volume": 36999, "volume_price": 1469724, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.87, "per": 11.67}, {"date": "20111111", "market": "KOSPI", "name": "화학", "compare": 117.31, "fluc_ratio": 2.58, "high_price": 4667.61, "last_price": 4663.54, "low_price": 4569.62, "month": "11", "start_price": 4631.3, "total_price": 122573489, "volume": 34381, "volume_price": 980284, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.92, "per": 11.97}, {"date": "20111114", "market": "KOSPI", "name": "화학", "compare": 152.51, "fluc_ratio": 3.27, "high_price": 4824.87, "last_price": 4816.05, "low_price": 4709.32, "month": "11", "start_price": 4712.24, "total_price": 126568675, "volume": 30438, "volume_price": 1160629, "year": "2011", "dividend_ratio": 1.17, "pbr": 1.98, "per": 12.36}, {"date": "20111115", "market": "KOSPI", "name": "화학", "compare": -78.72, "fluc_ratio": -1.63, "high_price": 4819.44, "last_price": 4737.33, "low_price": 4721.96, "month": "11", "start_price": 4772.07, "total_price": 124505627, "volume": 30112, "volume_price": 992146, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.95, "per": 12.16}, {"date": "20111116", "market": "KOSPI", "name": "화학", "compare": -99.36, "fluc_ratio": -2.1, "high_price": 4840.05, "last_price": 4637.97, "low_price": 4633.31, "month": "11", "start_price": 4784.51, "total_price": 122096348, "volume": 37289, "volume_price": 1239758, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.91, "per": 11.91}, {"date": "20111117", "market": "KOSPI", "name": "화학", "compare": 75.68, "fluc_ratio": 1.63, "high_price": 4713.65, "last_price": 4713.65, "low_price": 4595.49, "month": "11", "start_price": 4679.5, "total_price": 124062472, "volume": 21003, "volume_price": 835576, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.94, "per": 12.1}, {"date": "20111118", "market": "KOSPI", "name": "화학", "compare": -109.17, "fluc_ratio": -2.32, "high_price": 4615.56, "last_price": 4604.48, "low_price": 4533.29, "month": "11", "start_price": 4588.18, "total_price": 121124141, "volume": 19588, "volume_price": 952179, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.82}, {"date": "20111121", "market": "KOSPI", "name": "화학", "compare": -140.74, "fluc_ratio": -3.06, "high_price": 4573.13, "last_price": 4463.74, "low_price": 4459.38, "month": "11", "start_price": 4573.13, "total_price": 117464282, "volume": 16423, "volume_price": 704767, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.84, "per": 11.46}, {"date": "20111122", "market": "KOSPI", "name": "화학", "compare": 6.38, "fluc_ratio": 0.14, "high_price": 4515.86, "last_price": 4470.12, "low_price": 4391.25, "month": "11", "start_price": 4396.15, "total_price": 117622066, "volume": 20730, "volume_price": 824397, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.84, "per": 11.48}, {"date": "20111123", "market": "KOSPI", "name": "화학", "compare": -108.92, "fluc_ratio": -2.44, "high_price": 4456.58, "last_price": 4361.2, "low_price": 4336.17, "month": "11", "start_price": 4456.58, "total_price": 114792776, "volume": 23783, "volume_price": 849534, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.2}, {"date": "20111124", "market": "KOSPI", "name": "화학", "compare": 31.71, "fluc_ratio": 0.73, "high_price": 4397.07, "last_price": 4392.91, "low_price": 4310.92, "month": "11", "start_price": 4334.97, "total_price": 115702369, "volume": 22523, "volume_price": 939780, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.81, "per": 11.28}, {"date": "20111125", "market": "KOSPI", "name": "화학", "compare": -94.33, "fluc_ratio": -2.15, "high_price": 4372.59, "last_price": 4298.58, "low_price": 4264.44, "month": "11", "start_price": 4340.85, "total_price": 113237530, "volume": 19790, "volume_price": 788579, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.77, "per": 11.04}, {"date": "20111128", "market": "KOSPI", "name": "화학", "compare": 69.81, "fluc_ratio": 1.62, "high_price": 4397.69, "last_price": 4368.39, "low_price": 4329.44, "month": "11", "start_price": 4385.55, "total_price": 115033626, "volume": 17413, "volume_price": 748341, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.22}, {"date": "20111129", "market": "KOSPI", "name": "화학", "compare": 140.25, "fluc_ratio": 3.21, "high_price": 4509.12, "last_price": 4508.64, "low_price": 4413.23, "month": "11", "start_price": 4413.23, "total_price": 118724503, "volume": 22712, "volume_price": 1164325, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.58}, {"date": "20111130", "market": "KOSPI", "name": "화학", "compare": -25.91, "fluc_ratio": -0.57, "high_price": 4540.03, "last_price": 4482.73, "low_price": 4447.29, "month": "11", "start_price": 4480.16, "total_price": 118074782, "volume": 33666, "volume_price": 1706884, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.85, "per": 11.5}, {"date": "20111201", "market": "KOSPI", "name": "화학", "compare": 216.7, "fluc_ratio": 4.83, "high_price": 4737.02, "last_price": 4699.43, "low_price": 4659.92, "month": "12", "start_price": 4692.42, "total_price": 123734233, "volume": 42381, "volume_price": 1893610, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.93, "per": 12.06}, {"date": "20111202", "market": "KOSPI", "name": "화학", "compare": 9.95, "fluc_ratio": 0.21, "high_price": 4717.56, "last_price": 4709.38, "low_price": 4681.35, "month": "12", "start_price": 4691.49, "total_price": 123972589, "volume": 25753, "volume_price": 870803, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.94, "per": 12.09}, {"date": "20111205", "market": "KOSPI", "name": "화학", "compare": 23.47, "fluc_ratio": 0.5, "high_price": 4747.71, "last_price": 4732.85, "low_price": 4686.14, "month": "12", "start_price": 4747.71, "total_price": 124575704, "volume": 25032, "volume_price": 764118, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.95, "per": 12.15}, {"date": "20111206", "market": "KOSPI", "name": "화학", "compare": -82.08, "fluc_ratio": -1.73, "high_price": 4712.34, "last_price": 4650.77, "low_price": 4622, "month": "12", "start_price": 4705.51, "total_price": 122430145, "volume": 29135, "volume_price": 867575, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.91, "per": 11.94}, {"date": "20111207", "market": "KOSPI", "name": "화학", "compare": 4.19, "fluc_ratio": 0.09, "high_price": 4669.9, "last_price": 4654.96, "low_price": 4609, "month": "12", "start_price": 4647.04, "total_price": 122508930, "volume": 25755, "volume_price": 1343752, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.92, "per": 11.94}, {"date": "20111208", "market": "KOSPI", "name": "화학", "compare": 3.55, "fluc_ratio": 0.08, "high_price": 4695.41, "last_price": 4658.51, "low_price": 4621.4, "month": "12", "start_price": 4640.41, "total_price": 122601113, "volume": 31835, "volume_price": 997522, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.92, "per": 11.95}, {"date": "20111209", "market": "KOSPI", "name": "화학", "compare": -91.41, "fluc_ratio": -1.96, "high_price": 4613.87, "last_price": 4567.1, "low_price": 4546.06, "month": "12", "start_price": 4580.51, "total_price": 120215319, "volume": 35267, "volume_price": 1096270, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.88, "per": 11.72}, {"date": "20111212", "market": "KOSPI", "name": "화학", "compare": 48.04, "fluc_ratio": 1.05, "high_price": 4658.14, "last_price": 4615.14, "low_price": 4601.5, "month": "12", "start_price": 4658.14, "total_price": 121460377, "volume": 41592, "volume_price": 1139100, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.9, "per": 11.84}, {"date": "20111213", "market": "KOSPI", "name": "화학", "compare": -74.74, "fluc_ratio": -1.62, "high_price": 4589.67, "last_price": 4540.4, "low_price": 4531.98, "month": "12", "start_price": 4563.28, "total_price": 119518667, "volume": 29678, "volume_price": 896788, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.87, "per": 11.64}, {"date": "20111214", "market": "KOSPI", "name": "화학", "compare": -19.96, "fluc_ratio": -0.44, "high_price": 4556.77, "last_price": 4520.44, "low_price": 4489.4, "month": "12", "start_price": 4524.56, "total_price": 119012612, "volume": 23534, "volume_price": 725358, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.59}, {"date": "20111215", "market": "KOSPI", "name": "화학", "compare": -135.95, "fluc_ratio": -3.01, "high_price": 4437.59, "last_price": 4384.49, "low_price": 4363.57, "month": "12", "start_price": 4428.72, "total_price": 115456461, "volume": 28190, "volume_price": 885602, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.8, "per": 11.24}, {"date": "20111216", "market": "KOSPI", "name": "화학", "compare": 57.69, "fluc_ratio": 1.32, "high_price": 4447.85, "last_price": 4442.18, "low_price": 4365.73, "month": "12", "start_price": 4412.17, "total_price": 116970531, "volume": 24435, "volume_price": 798234, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.39}, {"date": "20111219", "market": "KOSPI", "name": "화학", "compare": -191.04, "fluc_ratio": -4.3, "high_price": 4408.53, "last_price": 4251.14, "low_price": 4184.15, "month": "12", "start_price": 4408.53, "total_price": 111958329, "volume": 39669, "volume_price": 1018611, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.75, "per": 10.91}, {"date": "20111220", "market": "KOSPI", "name": "화학", "compare": 46.56, "fluc_ratio": 1.1, "high_price": 4319.13, "last_price": 4297.7, "low_price": 4256.69, "month": "12", "start_price": 4300.39, "total_price": 113189883, "volume": 25008, "volume_price": 655530, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.77, "per": 11.02}, {"date": "20111221", "market": "KOSPI", "name": "화학", "compare": 138.97, "fluc_ratio": 3.23, "high_price": 4449.89, "last_price": 4436.67, "low_price": 4413.13, "month": "12", "start_price": 4426.71, "total_price": 116825881, "volume": 28580, "volume_price": 774886, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.38}, {"date": "20111222", "market": "KOSPI", "name": "화학", "compare": -24.47, "fluc_ratio": -0.55, "high_price": 4433.18, "last_price": 4412.2, "low_price": 4384.91, "month": "12", "start_price": 4413.93, "total_price": 116186541, "volume": 18099, "volume_price": 463682, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.82, "per": 11.32}, {"date": "20111223", "market": "KOSPI", "name": "화학", "compare": 96.46, "fluc_ratio": 2.19, "high_price": 4517.31, "last_price": 4508.66, "low_price": 4449.1, "month": "12", "start_price": 4460.12, "total_price": 118709520, "volume": 18125, "volume_price": 687512, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.57}, {"date": "20111226", "market": "KOSPI", "name": "화학", "compare": -26.75, "fluc_ratio": -0.59, "high_price": 4547.04, "last_price": 4481.91, "low_price": 4467.5, "month": "12", "start_price": 4543.22, "total_price": 118883034, "volume": 16639, "volume_price": 437746, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.85, "per": 11.45}, {"date": "20111227", "market": "KOSPI", "name": "화학", "compare": -51.77, "fluc_ratio": -1.16, "high_price": 4499.39, "last_price": 4430.14, "low_price": 4337.96, "month": "12", "start_price": 4483.85, "total_price": 117532115, "volume": 21189, "volume_price": 615815, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.32}, {"date": "20111228", "market": "KOSPI", "name": "화학", "compare": -41.11, "fluc_ratio": -0.93, "high_price": 4407.02, "last_price": 4389.03, "low_price": 4361.56, "month": "12", "start_price": 4407.02, "total_price": 116375473, "volume": 13163, "volume_price": 394428, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.81, "per": 11.21}, {"date": "20111229", "market": "KOSPI", "name": "화학", "compare": -19.58, "fluc_ratio": -0.45, "high_price": 4396.18, "last_price": 4369.45, "low_price": 4334.88, "month": "12", "start_price": 4356.42, "total_price": 115868971, "volume": 15338, "volume_price": 525950, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.81, "per": 11.17}, {"date": "20120102", "market": "KOSPI", "name": "화학", "compare": -8.49, "fluc_ratio": -0.19, "high_price": 4399.89, "last_price": 4360.96, "low_price": 4327.77, "month": "01", "start_price": 4382.98, "total_price": 115626605, "volume": 13223, "volume_price": 499554, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.8, "per": 11.14}, {"date": "20120103", "market": "KOSPI", "name": "화학", "compare": 125.64, "fluc_ratio": 2.88, "high_price": 4497.77, "last_price": 4486.6, "low_price": 4425.04, "month": "01", "start_price": 4425.04, "total_price": 118924901, "volume": 22008, "volume_price": 755831, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.47}, {"date": "20120104", "market": "KOSPI", "name": "화학", "compare": -52.33, "fluc_ratio": -1.17, "high_price": 4514.88, "last_price": 4434.27, "low_price": 4434.27, "month": "01", "start_price": 4513.32, "total_price": 117548925, "volume": 19635, "volume_price": 622696, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.34}, {"date": "20120105", "market": "KOSPI", "name": "화학", "compare": 62.02, "fluc_ratio": 1.4, "high_price": 4519.46, "last_price": 4496.29, "low_price": 4431.82, "month": "01", "start_price": 4464.77, "total_price": 119187665, "volume": 28192, "volume_price": 778236, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.86, "per": 11.49}, {"date": "20120106", "market": "KOSPI", "name": "화학", "compare": -63.4, "fluc_ratio": -1.41, "high_price": 4490.47, "last_price": 4432.89, "low_price": 4384.34, "month": "01", "start_price": 4487.77, "total_price": 117518181, "volume": 21269, "volume_price": 590504, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.33}, {"date": "20120109", "market": "KOSPI", "name": "화학", "compare": -35.85, "fluc_ratio": -0.81, "high_price": 4408.33, "last_price": 4397.04, "low_price": 4344.28, "month": "01", "start_price": 4408.33, "total_price": 116580557, "volume": 18853, "volume_price": 504735, "year": "2012", "dividend_ratio": 1.28, "pbr": 1.82, "per": 11.24}, {"date": "20120110", "market": "KOSPI", "name": "화학", "compare": 72.22, "fluc_ratio": 1.64, "high_price": 4485.53, "last_price": 4469.26, "low_price": 4431.77, "month": "01", "start_price": 4436.76, "total_price": 118476718, "volume": 22815, "volume_price": 623260, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.85, "per": 11.43}, {"date": "20120111", "market": "KOSPI", "name": "화학", "compare": -42.82, "fluc_ratio": -0.96, "high_price": 4499.17, "last_price": 4426.44, "low_price": 4414.74, "month": "01", "start_price": 4492.67, "total_price": 117340301, "volume": 30828, "volume_price": 790081, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.83, "per": 11.31}, {"date": "20120112", "market": "KOSPI", "name": "화학", "compare": 126.65, "fluc_ratio": 2.86, "high_price": 4553.09, "last_price": 4553.09, "low_price": 4442.96, "month": "01", "start_price": 4469.2, "total_price": 120664955, "volume": 30284, "volume_price": 1394175, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.88, "per": 11.64}, {"date": "20120113", "market": "KOSPI", "name": "화학", "compare": 12.52, "fluc_ratio": 0.27, "high_price": 4596.78, "last_price": 4565.61, "low_price": 4538.31, "month": "01", "start_price": 4558.27, "total_price": 120994243, "volume": 22224, "volume_price": 1103754, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.89, "per": 11.67}, {"date": "20120116", "market": "KOSPI", "name": "화학", "compare": 4.92, "fluc_ratio": 0.11, "high_price": 4581.55, "last_price": 4570.53, "low_price": 4510.76, "month": "01", "start_price": 4530.18, "total_price": 121126431, "volume": 16132, "volume_price": 736316, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.89, "per": 11.68}, {"date": "20120117", "market": "KOSPI", "name": "화학", "compare": 117.34, "fluc_ratio": 2.57, "high_price": 4687.87, "last_price": 4687.87, "low_price": 4623.99, "month": "01", "start_price": 4623.99, "total_price": 124207177, "volume": 27252, "volume_price": 1006600, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.94, "per": 11.97}, {"date": "20120118", "market": "KOSPI", "name": "화학", "compare": 49.85, "fluc_ratio": 1.06, "high_price": 4766.08, "last_price": 4737.72, "low_price": 4658.69, "month": "01", "start_price": 4680.15, "total_price": 125531410, "volume": 23639, "volume_price": 1189369, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.96, "per": 12.1}, {"date": "20120119", "market": "KOSPI", "name": "화학", "compare": 26.06, "fluc_ratio": 0.55, "high_price": 4799.01, "last_price": 4763.78, "low_price": 4733.74, "month": "01", "start_price": 4794.64, "total_price": 126237490, "volume": 23107, "volume_price": 1018962, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.97, "per": 12.16}, {"date": "20120120", "market": "KOSPI", "name": "화학", "compare": 94.86, "fluc_ratio": 1.99, "high_price": 4869.75, "last_price": 4858.64, "low_price": 4768.63, "month": "01", "start_price": 4788.33, "total_price": 128739485, "volume": 29062, "volume_price": 1270366, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.0, "per": 12.39}, {"date": "20120125", "market": "KOSPI", "name": "화학", "compare": -52.46, "fluc_ratio": -1.08, "high_price": 4903.68, "last_price": 4806.18, "low_price": 4779.21, "month": "01", "start_price": 4868.76, "total_price": 127351526, "volume": 23477, "volume_price": 1038182, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.98, "per": 12.25}, {"date": "20120126", "market": "KOSPI", "name": "화학", "compare": 38.82, "fluc_ratio": 0.81, "high_price": 4850.39, "last_price": 4845, "low_price": 4800.01, "month": "01", "start_price": 4830.2, "total_price": 128359321, "volume": 24434, "volume_price": 920021, "year": "2012", "dividend_ratio": 1.16, "pbr": 2.0, "per": 12.35}, {"date": "20120127", "market": "KOSPI", "name": "화학", "compare": 21.94, "fluc_ratio": 0.45, "high_price": 4884.26, "last_price": 4866.94, "low_price": 4835.76, "month": "01", "start_price": 4856.23, "total_price": 128961603, "volume": 32559, "volume_price": 1054821, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.01, "per": 12.41}, {"date": "20120130", "market": "KOSPI", "name": "화학", "compare": -107.71, "fluc_ratio": -2.21, "high_price": 4876.41, "last_price": 4759.23, "low_price": 4750.35, "month": "01", "start_price": 4860.82, "total_price": 126124368, "volume": 29921, "volume_price": 1068408, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.96, "per": 12.13}, {"date": "20120131", "market": "KOSPI", "name": "화학", "compare": 64.12, "fluc_ratio": 1.35, "high_price": 4861.22, "last_price": 4823.35, "low_price": 4769.36, "month": "01", "start_price": 4783.93, "total_price": 127827482, "volume": 33019, "volume_price": 1030731, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.99, "per": 12.29}, {"date": "20120201", "market": "KOSPI", "name": "화학", "compare": 70.53, "fluc_ratio": 1.46, "high_price": 4917.27, "last_price": 4893.88, "low_price": 4809.71, "month": "02", "start_price": 4812.2, "total_price": 129690315, "volume": 43336, "volume_price": 1204136, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.02, "per": 12.48}, {"date": "20120202", "market": "KOSPI", "name": "화학", "compare": 118.16, "fluc_ratio": 2.41, "high_price": 5026.25, "last_price": 5012.04, "low_price": 4965.2, "month": "02", "start_price": 4972.94, "total_price": 132831977, "volume": 39961, "volume_price": 1596908, "year": "2012", "dividend_ratio": 1.12, "pbr": 2.07, "per": 12.78}, {"date": "20120203", "market": "KOSPI", "name": "화학", "compare": 27.13, "fluc_ratio": 0.54, "high_price": 5045.74, "last_price": 5039.17, "low_price": 4979.59, "month": "02", "start_price": 5022.93, "total_price": 133520393, "volume": 35492, "volume_price": 1232123, "year": "2012", "dividend_ratio": 1.11, "pbr": 2.08, "per": 12.86}, {"date": "20120206", "market": "KOSPI", "name": "화학", "compare": -56.32, "fluc_ratio": -1.12, "high_price": 5099.58, "last_price": 4982.85, "low_price": 4956.53, "month": "02", "start_price": 5090.6, "total_price": 132046798, "volume": 43636, "volume_price": 1538469, "year": "2012", "dividend_ratio": 1.13, "pbr": 2.06, "per": 12.71}, {"date": "20120207", "market": "KOSPI", "name": "화학", "compare": 37.61, "fluc_ratio": 0.75, "high_price": 5043.72, "last_price": 5020.46, "low_price": 4996.91, "month": "02", "start_price": 4996.91, "total_price": 133037805, "volume": 29646, "volume_price": 1027665, "year": "2012", "dividend_ratio": 1.12, "pbr": 2.07, "per": 12.8}, {"date": "20120208", "market": "KOSPI", "name": "화학", "compare": 110.62, "fluc_ratio": 2.2, "high_price": 5136.06, "last_price": 5131.08, "low_price": 5052.1, "month": "02", "start_price": 5054.03, "total_price": 135958427, "volume": 42275, "volume_price": 1208524, "year": "2012", "dividend_ratio": 1.09, "pbr": 2.12, "per": 13.08}, {"date": "20120209", "market": "KOSPI", "name": "화학", "compare": 122, "fluc_ratio": 2.38, "high_price": 5253.08, "last_price": 5253.08, "low_price": 5127.95, "month": "02", "start_price": 5140.51, "total_price": 139174007, "volume": 45590, "volume_price": 1510390, "year": "2012", "dividend_ratio": 1.07, "pbr": 2.17, "per": 13.39}, {"date": "20120210", "market": "KOSPI", "name": "화학", "compare": -132.78, "fluc_ratio": -2.53, "high_price": 5251.13, "last_price": 5120.3, "low_price": 5102.09, "month": "02", "start_price": 5236.76, "total_price": 135677116, "volume": 42065, "volume_price": 1370312, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.11, "per": 13.06}, {"date": "20120213", "market": "KOSPI", "name": "화학", "compare": -15.02, "fluc_ratio": -0.29, "high_price": 5143.91, "last_price": 5105.28, "low_price": 5039.2, "month": "02", "start_price": 5137.2, "total_price": 135278622, "volume": 31290, "volume_price": 999221, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.11, "per": 13.02}, {"date": "20120214", "market": "KOSPI", "name": "화학", "compare": -5.75, "fluc_ratio": -0.11, "high_price": 5146.33, "last_price": 5099.53, "low_price": 5069.39, "month": "02", "start_price": 5088.72, "total_price": 135126234, "volume": 35856, "volume_price": 1014954, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.1, "per": 13.01}, {"date": "20120215", "market": "KOSPI", "name": "화학", "compare": 2.64, "fluc_ratio": 0.05, "high_price": 5136.46, "last_price": 5102.17, "low_price": 5056.67, "month": "02", "start_price": 5104.88, "total_price": 135201528, "volume": 32009, "volume_price": 1119213, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.11, "per": 13.01}, {"date": "20120216", "market": "KOSPI", "name": "화학", "compare": -104.51, "fluc_ratio": -2.05, "high_price": 5058.95, "last_price": 4997.66, "low_price": 4983.37, "month": "02", "start_price": 5028.74, "total_price": 132436821, "volume": 28523, "volume_price": 1005852, "year": "2012", "dividend_ratio": 1.12, "pbr": 2.06, "per": 12.74}, {"date": "20120217", "market": "KOSPI", "name": "화학", "compare": 41.8, "fluc_ratio": 0.84, "high_price": 5084.52, "last_price": 5039.46, "low_price": 5029.06, "month": "02", "start_price": 5072.41, "total_price": 133555473, "volume": 38201, "volume_price": 927205, "year": "2012", "dividend_ratio": 1.11, "pbr": 2.08, "per": 12.86}, {"date": "20120220", "market": "KOSPI", "name": "화학", "compare": 57.25, "fluc_ratio": 1.14, "high_price": 5134.27, "last_price": 5096.71, "low_price": 5091.6, "month": "02", "start_price": 5131.78, "total_price": 135066626, "volume": 43408, "volume_price": 904266, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.1, "per": 13}, {"date": "20120221", "market": "KOSPI", "name": "화학", "compare": -18.49, "fluc_ratio": -0.36, "high_price": 5111.04, "last_price": 5078.22, "low_price": 5022.98, "month": "02", "start_price": 5090.3, "total_price": 134566999, "volume": 52925, "volume_price": 819687, "year": "2012", "dividend_ratio": 1.1, "pbr": 2.1, "per": 12.96}, {"date": "20120222", "market": "KOSPI", "name": "화학", "compare": -15.54, "fluc_ratio": -0.31, "high_price": 5071.25, "last_price": 5062.68, "low_price": 5014.26, "month": "02", "start_price": 5057.43, "total_price": 134133809, "volume": 54619, "volume_price": 977460, "year": "2012", "dividend_ratio": 1.11, "pbr": 2.09, "per": 12.92}, {"date": "20120223", "market": "KOSPI", "name": "화학", "compare": -67.28, "fluc_ratio": -1.33, "high_price": 5028.38, "last_price": 4995.4, "low_price": 4982.5, "month": "02", "start_price": 5028.38, "total_price": 132778400, "volume": 55668, "volume_price": 1115288, "year": "2012", "dividend_ratio": 1.12, "pbr": 2.06, "per": 12.75}, {"date": "20120224", "market": "KOSPI", "name": "화학", "compare": -7.61, "fluc_ratio": -0.15, "high_price": 5015.12, "last_price": 4987.79, "low_price": 4937.23, "month": "02", "start_price": 4997.11, "total_price": 132570969, "volume": 39036, "volume_price": 823647, "year": "2012", "dividend_ratio": 1.12, "pbr": 2.06, "per": 12.73}, {"date": "20120227", "market": "KOSPI", "name": "화학", "compare": -135.95, "fluc_ratio": -2.73, "high_price": 4969.24, "last_price": 4851.84, "low_price": 4830.44, "month": "02", "start_price": 4969.24, "total_price": 128969681, "volume": 41649, "volume_price": 986449, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.0, "per": 12.39}, {"date": "20120228", "market": "KOSPI", "name": "화학", "compare": 42.26, "fluc_ratio": 0.87, "high_price": 4894.1, "last_price": 4894.1, "low_price": 4826.24, "month": "02", "start_price": 4830.25, "total_price": 130093019, "volume": 34298, "volume_price": 813562, "year": "2012", "dividend_ratio": 1.14, "pbr": 2.02, "per": 12.49}, {"date": "20120229", "market": "KOSPI", "name": "화학", "compare": 15.18, "fluc_ratio": 0.31, "high_price": 4952.71, "last_price": 4909.28, "low_price": 4909.28, "month": "02", "start_price": 4925.12, "total_price": 130520134, "volume": 26647, "volume_price": 829268, "year": "2012", "dividend_ratio": 1.14, "pbr": 2.03, "per": 12.53}, {"date": "20120302", "market": "KOSPI", "name": "화학", "compare": 44.44, "fluc_ratio": 0.91, "high_price": 4970.02, "last_price": 4953.72, "low_price": 4938.72, "month": "03", "start_price": 4942.79, "total_price": 131687495, "volume": 26291, "volume_price": 748658, "year": "2012", "dividend_ratio": 1.13, "pbr": 2.04, "per": 12.64}, {"date": "20120305", "market": "KOSPI", "name": "화학", "compare": -108.19, "fluc_ratio": -2.18, "high_price": 4937.99, "last_price": 4845.53, "low_price": 4832.85, "month": "03", "start_price": 4926.34, "total_price": 128806246, "volume": 25254, "volume_price": 874451, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.0, "per": 12.36}, {"date": "20120306", "market": "KOSPI", "name": "화학", "compare": -6.54, "fluc_ratio": -0.13, "high_price": 4878.95, "last_price": 4838.99, "low_price": 4773.14, "month": "03", "start_price": 4860.26, "total_price": 128643867, "volume": 33473, "volume_price": 879009, "year": "2012", "dividend_ratio": 1.16, "pbr": 2.0, "per": 12.35}, {"date": "20120307", "market": "KOSPI", "name": "화학", "compare": -88.2, "fluc_ratio": -1.82, "high_price": 4785.85, "last_price": 4750.79, "low_price": 4740.4, "month": "03", "start_price": 4742.08, "total_price": 126301669, "volume": 30302, "volume_price": 836572, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.96, "per": 12.12}, {"date": "20120308", "market": "KOSPI", "name": "화학", "compare": 55.03, "fluc_ratio": 1.16, "high_price": 4808.44, "last_price": 4805.82, "low_price": 4744.72, "month": "03", "start_price": 4773.87, "total_price": 127760859, "volume": 23868, "volume_price": 818984, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.98, "per": 12.26}, {"date": "20120309", "market": "KOSPI", "name": "화학", "compare": 18.88, "fluc_ratio": 0.39, "high_price": 4849.5, "last_price": 4824.7, "low_price": 4779.06, "month": "03", "start_price": 4844.17, "total_price": 128264649, "volume": 28810, "volume_price": 931212, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.99, "per": 12.31}, {"date": "20120312", "market": "KOSPI", "name": "화학", "compare": -59.62, "fluc_ratio": -1.24, "high_price": 4836.15, "last_price": 4765.08, "low_price": 4759.73, "month": "03", "start_price": 4834.36, "total_price": 126658582, "volume": 26459, "volume_price": 1012660, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.96, "per": 12.15}, {"date": "20120313", "market": "KOSPI", "name": "화학", "compare": 68.44, "fluc_ratio": 1.44, "high_price": 4843.26, "last_price": 4833.52, "low_price": 4799.76, "month": "03", "start_price": 4802.36, "total_price": 128480329, "volume": 23140, "volume_price": 805133, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.99, "per": 12.33}, {"date": "20120314", "market": "KOSPI", "name": "화학", "compare": 19.01, "fluc_ratio": 0.39, "high_price": 4906.99, "last_price": 4852.53, "low_price": 4847.74, "month": "03", "start_price": 4902.37, "total_price": 128973077, "volume": 27903, "volume_price": 850826, "year": "2012", "dividend_ratio": 1.15, "pbr": 2.0, "per": 12.38}, {"date": "20120315", "market": "KOSPI", "name": "화학", "compare": -71.56, "fluc_ratio": -1.47, "high_price": 4871.1, "last_price": 4780.97, "low_price": 4765.08, "month": "03", "start_price": 4825.8, "total_price": 127084130, "volume": 36758, "volume_price": 1177462, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.97, "per": 12.19}, {"date": "20120316", "market": "KOSPI", "name": "화학", "compare": 34.04, "fluc_ratio": 0.71, "high_price": 4823.87, "last_price": 4815.01, "low_price": 4781.08, "month": "03", "start_price": 4797.6, "total_price": 128146497, "volume": 37610, "volume_price": 702716, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.98, "per": 12.26}, {"date": "20120319", "market": "KOSPI", "name": "화학", "compare": -10.84, "fluc_ratio": -0.23, "high_price": 4846.65, "last_price": 4804.17, "low_price": 4769.03, "month": "03", "start_price": 4824.47, "total_price": 127870939, "volume": 53031, "volume_price": 637577, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.98, "per": 12.23}, {"date": "20120320", "market": "KOSPI", "name": "화학", "compare": -27.76, "fluc_ratio": -0.58, "high_price": 4834.72, "last_price": 4776.41, "low_price": 4758.77, "month": "03", "start_price": 4794.54, "total_price": 127146976, "volume": 66144, "volume_price": 837138, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.97, "per": 12.16}, {"date": "20120321", "market": "KOSPI", "name": "화학", "compare": -61.14, "fluc_ratio": -1.28, "high_price": 4754.48, "last_price": 4715.27, "low_price": 4710.37, "month": "03", "start_price": 4752.22, "total_price": 125523127, "volume": 51717, "volume_price": 768922, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.94, "per": 12}, {"date": "20120322", "market": "KOSPI", "name": "화학", "compare": -55.49, "fluc_ratio": -1.18, "high_price": 4719.64, "last_price": 4659.78, "low_price": 4632.87, "month": "03", "start_price": 4714.19, "total_price": 124045097, "volume": 36063, "volume_price": 831252, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.92, "per": 11.86}, {"date": "20120323", "market": "KOSPI", "name": "화학", "compare": 60.96, "fluc_ratio": 1.31, "high_price": 4729.7, "last_price": 4720.74, "low_price": 4619.06, "month": "03", "start_price": 4636.47, "total_price": 125656502, "volume": 48647, "volume_price": 746602, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.94, "per": 12.02}, {"date": "20120326", "market": "KOSPI", "name": "화학", "compare": -83.55, "fluc_ratio": -1.77, "high_price": 4751.97, "last_price": 4637.19, "low_price": 4622.73, "month": "03", "start_price": 4733.24, "total_price": 123438325, "volume": 53364, "volume_price": 766750, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.91, "per": 11.81}, {"date": "20120327", "market": "KOSPI", "name": "화학", "compare": 18.02, "fluc_ratio": 0.39, "high_price": 4705.89, "last_price": 4655.21, "low_price": 4633.22, "month": "03", "start_price": 4703.17, "total_price": 123935111, "volume": 53618, "volume_price": 701539, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.92, "per": 11.86}, {"date": "20120328", "market": "KOSPI", "name": "화학", "compare": -18.02, "fluc_ratio": -0.39, "high_price": 4656.78, "last_price": 4637.19, "low_price": 4616, "month": "03", "start_price": 4638.87, "total_price": 123464053, "volume": 47044, "volume_price": 698410, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.91, "per": 11.81}, {"date": "20120329", "market": "KOSPI", "name": "화학", "compare": 23.21, "fluc_ratio": 0.5, "high_price": 4665.9, "last_price": 4660.4, "low_price": 4590.2, "month": "03", "start_price": 4610.94, "total_price": 124077080, "volume": 33994, "volume_price": 642266, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.92, "per": 11.87}, {"date": "20120330", "market": "KOSPI", "name": "화학", "compare": 61.89, "fluc_ratio": 1.33, "high_price": 4737.57, "last_price": 4722.29, "low_price": 4650.89, "month": "03", "start_price": 4656.73, "total_price": 125727669, "volume": 55382, "volume_price": 901427, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.94, "per": 12.03}, {"date": "20120402", "market": "KOSPI", "name": "화학", "compare": -37.39, "fluc_ratio": -0.79, "high_price": 4756.12, "last_price": 4684.9, "low_price": 4681.43, "month": "04", "start_price": 4752.28, "total_price": 124741122, "volume": 45826, "volume_price": 600888, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.93, "per": 11.94}, {"date": "20120403", "market": "KOSPI", "name": "화학", "compare": -8.33, "fluc_ratio": -0.18, "high_price": 4714.66, "last_price": 4676.57, "low_price": 4657.6, "month": "04", "start_price": 4708.73, "total_price": 124521490, "volume": 62449, "volume_price": 741757, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.93, "per": 11.92}, {"date": "20120404", "market": "KOSPI", "name": "화학", "compare": -100.23, "fluc_ratio": -2.14, "high_price": 4667.81, "last_price": 4576.34, "low_price": 4566.5, "month": "04", "start_price": 4667.7, "total_price": 121884001, "volume": 41334, "volume_price": 842245, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.88, "per": 11.66}, {"date": "20120405", "market": "KOSPI", "name": "화학", "compare": -20.93, "fluc_ratio": -0.46, "high_price": 4574.06, "last_price": 4555.41, "low_price": 4495, "month": "04", "start_price": 4555.11, "total_price": 121531267, "volume": 52180, "volume_price": 946198, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.88, "per": 11.61}, {"date": "20120406", "market": "KOSPI", "name": "화학", "compare": 18.05, "fluc_ratio": 0.4, "high_price": 4624.18, "last_price": 4573.46, "low_price": 4539.62, "month": "04", "start_price": 4547.81, "total_price": 122065447, "volume": 37969, "volume_price": 686687, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.88, "per": 11.64}, {"date": "20120409", "market": "KOSPI", "name": "화학", "compare": -70.55, "fluc_ratio": -1.54, "high_price": 4583.27, "last_price": 4502.91, "low_price": 4501.44, "month": "04", "start_price": 4525.97, "total_price": 120182258, "volume": 39246, "volume_price": 737055, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.85, "per": 11.45}, {"date": "20120410", "market": "KOSPI", "name": "화학", "compare": 23.71, "fluc_ratio": 0.53, "high_price": 4582.16, "last_price": 4526.62, "low_price": 4512.73, "month": "04", "start_price": 4522.9, "total_price": 120819075, "volume": 38371, "volume_price": 822385, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.86, "per": 11.51}, {"date": "20120412", "market": "KOSPI", "name": "화학", "compare": 53.7, "fluc_ratio": 1.19, "high_price": 4580.89, "last_price": 4580.32, "low_price": 4513.38, "month": "04", "start_price": 4536.65, "total_price": 122243926, "volume": 26257, "volume_price": 727800, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.88, "per": 11.65}, {"date": "20120413", "market": "KOSPI", "name": "화학", "compare": 36.66, "fluc_ratio": 0.8, "high_price": 4642.16, "last_price": 4616.98, "low_price": 4583.41, "month": "04", "start_price": 4630.3, "total_price": 123202027, "volume": 30950, "volume_price": 818812, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.9, "per": 11.75}, {"date": "20120416", "market": "KOSPI", "name": "화학", "compare": -46.91, "fluc_ratio": -1.02, "high_price": 4589.09, "last_price": 4570.07, "low_price": 4539.71, "month": "04", "start_price": 4539.71, "total_price": 121984596, "volume": 22024, "volume_price": 524310, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.88, "per": 11.62}, {"date": "20120417", "market": "KOSPI", "name": "화학", "compare": -33.73, "fluc_ratio": -0.74, "high_price": 4604.96, "last_price": 4536.34, "low_price": 4502.4, "month": "04", "start_price": 4600.46, "total_price": 121100337, "volume": 35880, "volume_price": 679640, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.86, "per": 11.54}, {"date": "20120418", "market": "KOSPI", "name": "화학", "compare": -13.34, "fluc_ratio": -0.29, "high_price": 4597.52, "last_price": 4523, "low_price": 4510.89, "month": "04", "start_price": 4597.2, "total_price": 120753309, "volume": 28826, "volume_price": 807328, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.86, "per": 11.5}, {"date": "20120419", "market": "KOSPI", "name": "화학", "compare": -30.56, "fluc_ratio": -0.68, "high_price": 4539.71, "last_price": 4492.44, "low_price": 4472.76, "month": "04", "start_price": 4518.33, "total_price": 119951398, "volume": 22389, "volume_price": 613858, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.84, "per": 11.42}, {"date": "20120420", "market": "KOSPI", "name": "화학", "compare": -145.48, "fluc_ratio": -3.24, "high_price": 4426.93, "last_price": 4346.96, "low_price": 4326.38, "month": "04", "start_price": 4424.48, "total_price": 116078582, "volume": 29243, "volume_price": 1257482, "year": "2012", "dividend_ratio": 1.28, "pbr": 1.78, "per": 11.05}, {"date": "20120423", "market": "KOSPI", "name": "화학", "compare": 7.77, "fluc_ratio": 0.18, "high_price": 4379.14, "last_price": 4354.73, "low_price": 4340.35, "month": "04", "start_price": 4352.82, "total_price": 116276230, "volume": 23761, "volume_price": 588633, "year": "2012", "dividend_ratio": 1.28, "pbr": 1.79, "per": 11.07}, {"date": "20120424", "market": "KOSPI", "name": "화학", "compare": -58.47, "fluc_ratio": -1.34, "high_price": 4335.06, "last_price": 4296.26, "low_price": 4279.18, "month": "04", "start_price": 4304.41, "total_price": 114750817, "volume": 26161, "volume_price": 740952, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.56, "per": 11.07}, {"date": "20120425", "market": "KOSPI", "name": "화학", "compare": -13.77, "fluc_ratio": -0.32, "high_price": 4343.62, "last_price": 4282.49, "low_price": 4265.26, "month": "04", "start_price": 4321.93, "total_price": 114377905, "volume": 32234, "volume_price": 747863, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.56, "per": 11.04}, {"date": "20120426", "market": "KOSPI", "name": "화학", "compare": -22.89, "fluc_ratio": -0.53, "high_price": 4331.69, "last_price": 4259.6, "low_price": 4241.9, "month": "04", "start_price": 4324.55, "total_price": 113771857, "volume": 29772, "volume_price": 671187, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.55, "per": 10.98}, {"date": "20120427", "market": "KOSPI", "name": "화학", "compare": -56.99, "fluc_ratio": -1.34, "high_price": 4278.46, "last_price": 4202.61, "low_price": 4186.98, "month": "04", "start_price": 4263.09, "total_price": 112245407, "volume": 28960, "volume_price": 732728, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.53, "per": 10.83}, {"date": "20120430", "market": "KOSPI", "name": "화학", "compare": -6.45, "fluc_ratio": -0.15, "high_price": 4233.18, "last_price": 4196.16, "low_price": 4127.81, "month": "04", "start_price": 4230.68, "total_price": 112040700, "volume": 29632, "volume_price": 1124276, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.53, "per": 10.82}, {"date": "20120502", "market": "KOSPI", "name": "화학", "compare": 73.67, "fluc_ratio": 1.76, "high_price": 4309.01, "last_price": 4269.83, "low_price": 4229.55, "month": "05", "start_price": 4234.29, "total_price": 114370733, "volume": 33725, "volume_price": 1845449, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.03}, {"date": "20120503", "market": "KOSPI", "name": "화학", "compare": 65.69, "fluc_ratio": 1.54, "high_price": 4337.77, "last_price": 4335.52, "low_price": 4260.95, "month": "05", "start_price": 4285.47, "total_price": 116122129, "volume": 24791, "volume_price": 834694, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.58, "per": 11.2}, {"date": "20120504", "market": "KOSPI", "name": "화학", "compare": 50.32, "fluc_ratio": 1.16, "high_price": 4391.85, "last_price": 4385.84, "low_price": 4304.25, "month": "05", "start_price": 4317.13, "total_price": 117464233, "volume": 21849, "volume_price": 794971, "year": "2012", "dividend_ratio": 1.52, "pbr": 1.6, "per": 11.33}, {"date": "20120507", "market": "KOSPI", "name": "화학", "compare": -131.9, "fluc_ratio": -3.01, "high_price": 4324.61, "last_price": 4253.94, "low_price": 4252.6, "month": "05", "start_price": 4298.28, "total_price": 113978376, "volume": 16425, "volume_price": 674853, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 10.99}, {"date": "20120508", "market": "KOSPI", "name": "화학", "compare": 49.35, "fluc_ratio": 1.16, "high_price": 4309.03, "last_price": 4303.29, "low_price": 4267.14, "month": "05", "start_price": 4285.11, "total_price": 115286974, "volume": 20787, "volume_price": 624795, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.57, "per": 11.12}, {"date": "20120509", "market": "KOSPI", "name": "화학", "compare": -63.96, "fluc_ratio": -1.49, "high_price": 4297.77, "last_price": 4239.33, "low_price": 4210.55, "month": "05", "start_price": 4283.46, "total_price": 113557197, "volume": 30651, "volume_price": 788852, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.54, "per": 10.95}, {"date": "20120510", "market": "KOSPI", "name": "화학", "compare": -13.6, "fluc_ratio": -0.32, "high_price": 4254.93, "last_price": 4225.73, "low_price": 4168.74, "month": "05", "start_price": 4223.66, "total_price": 113212464, "volume": 40260, "volume_price": 821062, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.54, "per": 10.92}, {"date": "20120511", "market": "KOSPI", "name": "화학", "compare": -81.17, "fluc_ratio": -1.92, "high_price": 4206.23, "last_price": 4144.56, "low_price": 4130.71, "month": "05", "start_price": 4206.23, "total_price": 111045249, "volume": 37197, "volume_price": 745433, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.51, "per": 10.71}, {"date": "20120514", "market": "KOSPI", "name": "화학", "compare": -11.44, "fluc_ratio": -0.28, "high_price": 4175.34, "last_price": 4133.12, "low_price": 4088.09, "month": "05", "start_price": 4172.72, "total_price": 110726702, "volume": 31212, "volume_price": 648966, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.68}, {"date": "20120515", "market": "KOSPI", "name": "화학", "compare": -59.19, "fluc_ratio": -1.43, "high_price": 4100.89, "last_price": 4073.93, "low_price": 4013.04, "month": "05", "start_price": 4072.77, "total_price": 109155665, "volume": 34713, "volume_price": 830891, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.48, "per": 10.53}, {"date": "20120516", "market": "KOSPI", "name": "화학", "compare": -66.74, "fluc_ratio": -1.64, "high_price": 4104.45, "last_price": 4007.19, "low_price": 4006.92, "month": "05", "start_price": 4039.88, "total_price": 107384354, "volume": 26376, "volume_price": 698146, "year": "2012", "dividend_ratio": 1.66, "pbr": 1.46, "per": 10.35}, {"date": "20120517", "market": "KOSPI", "name": "화학", "compare": 80.74, "fluc_ratio": 2.01, "high_price": 4107.09, "last_price": 4087.93, "low_price": 4028.59, "month": "05", "start_price": 4037.35, "total_price": 109540103, "volume": 27873, "volume_price": 830527, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.49, "per": 10.56}, {"date": "20120518", "market": "KOSPI", "name": "화학", "compare": -109.86, "fluc_ratio": -2.69, "high_price": 4049.63, "last_price": 3978.07, "low_price": 3962.99, "month": "05", "start_price": 4008.34, "total_price": 106626860, "volume": 55062, "volume_price": 930419, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.45, "per": 10.28}, {"date": "20120521", "market": "KOSPI", "name": "화학", "compare": 26.38, "fluc_ratio": 0.66, "high_price": 4032.42, "last_price": 4004.45, "low_price": 3929.7, "month": "05", "start_price": 4028.69, "total_price": 107320645, "volume": 30143, "volume_price": 715512, "year": "2012", "dividend_ratio": 1.66, "pbr": 1.46, "per": 10.35}, {"date": "20120522", "market": "KOSPI", "name": "화학", "compare": 32.15, "fluc_ratio": 0.8, "high_price": 4045.59, "last_price": 4036.6, "low_price": 3994.7, "month": "05", "start_price": 4045.59, "total_price": 108176182, "volume": 44268, "volume_price": 654939, "year": "2012", "dividend_ratio": 1.65, "pbr": 1.47, "per": 10.43}, {"date": "20120523", "market": "KOSPI", "name": "화학", "compare": -53.87, "fluc_ratio": -1.33, "high_price": 4004.76, "last_price": 3982.73, "low_price": 3960.09, "month": "05", "start_price": 4004.76, "total_price": 106742372, "volume": 70900, "volume_price": 623528, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.45, "per": 10.29}, {"date": "20120524", "market": "KOSPI", "name": "화학", "compare": 25.35, "fluc_ratio": 0.64, "high_price": 4012.66, "last_price": 4008.08, "low_price": 3961.84, "month": "05", "start_price": 3983.62, "total_price": 107409451, "volume": 34339, "volume_price": 552676, "year": "2012", "dividend_ratio": 1.66, "pbr": 1.46, "per": 10.36}, {"date": "20120525", "market": "KOSPI", "name": "화학", "compare": 81.27, "fluc_ratio": 2.03, "high_price": 4099.71, "last_price": 4089.35, "low_price": 4021, "month": "05", "start_price": 4022.2, "total_price": 109571045, "volume": 31464, "volume_price": 656761, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.49, "per": 10.57}, {"date": "20120529", "market": "KOSPI", "name": "화학", "compare": 76.95, "fluc_ratio": 1.88, "high_price": 4170.82, "last_price": 4166.3, "low_price": 4082.81, "month": "05", "start_price": 4094.99, "total_price": 111625291, "volume": 24644, "volume_price": 718026, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.52, "per": 10.77}, {"date": "20120530", "market": "KOSPI", "name": "화학", "compare": -35.18, "fluc_ratio": -0.84, "high_price": 4149.54, "last_price": 4131.12, "low_price": 4093.59, "month": "05", "start_price": 4149.54, "total_price": 110702795, "volume": 36037, "volume_price": 586763, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.67}, {"date": "20120531", "market": "KOSPI", "name": "화학", "compare": -9.97, "fluc_ratio": -0.24, "high_price": 4121.15, "last_price": 4121.15, "low_price": 4045.4, "month": "05", "start_price": 4063.97, "total_price": 110451178, "volume": 36704, "volume_price": 619642, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.5, "per": 10.65}, {"date": "20120601", "market": "KOSPI", "name": "화학", "compare": -65.09, "fluc_ratio": -1.58, "high_price": 4101.42, "last_price": 4056.06, "low_price": 4037.68, "month": "06", "start_price": 4085.63, "total_price": 108718769, "volume": 34169, "volume_price": 540726, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.48, "per": 10.48}, {"date": "20120604", "market": "KOSPI", "name": "화학", "compare": -140.63, "fluc_ratio": -3.47, "high_price": 3959.81, "last_price": 3915.43, "low_price": 3887.59, "month": "06", "start_price": 3918.4, "total_price": 104971058, "volume": 42523, "volume_price": 772556, "year": "2012", "dividend_ratio": 1.7, "pbr": 1.42, "per": 10.12}, {"date": "20120605", "market": "KOSPI", "name": "화학", "compare": 12.04, "fluc_ratio": 0.31, "high_price": 3959.54, "last_price": 3927.47, "low_price": 3913.87, "month": "06", "start_price": 3954.33, "total_price": 105295055, "volume": 39886, "volume_price": 588849, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.43, "per": 10.15}, {"date": "20120607", "market": "KOSPI", "name": "화학", "compare": 56.69, "fluc_ratio": 1.44, "high_price": 4033.05, "last_price": 3984.16, "low_price": 3979.62, "month": "06", "start_price": 4015.83, "total_price": 106982202, "volume": 35574, "volume_price": 619656, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.45, "per": 10.32}, {"date": "20120608", "market": "KOSPI", "name": "화학", "compare": -9.73, "fluc_ratio": -0.24, "high_price": 4041.97, "last_price": 3974.43, "low_price": 3965.85, "month": "06", "start_price": 4036.66, "total_price": 106721270, "volume": 27904, "volume_price": 598129, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.45, "per": 10.29}, {"date": "20120611", "market": "KOSPI", "name": "화학", "compare": 131.79, "fluc_ratio": 3.32, "high_price": 4108.96, "last_price": 4106.22, "low_price": 4028.89, "month": "06", "start_price": 4033.75, "total_price": 110237082, "volume": 30023, "volume_price": 728122, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.5, "per": 10.63}, {"date": "20120612", "market": "KOSPI", "name": "화학", "compare": -33.33, "fluc_ratio": -0.81, "high_price": 4087.83, "last_price": 4072.89, "low_price": 4036.07, "month": "06", "start_price": 4036.07, "total_price": 109351275, "volume": 38251, "volume_price": 580016, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.48, "per": 10.55}, {"date": "20120613", "market": "KOSPI", "name": "화학", "compare": -8.88, "fluc_ratio": -0.22, "high_price": 4126.19, "last_price": 4064.01, "low_price": 4045.03, "month": "06", "start_price": 4126.19, "total_price": 109103073, "volume": 51449, "volume_price": 736847, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.48, "per": 10.52}, {"date": "20120614", "market": "KOSPI", "name": "화학", "compare": 63.73, "fluc_ratio": 1.57, "high_price": 4127.9, "last_price": 4127.74, "low_price": 4058.83, "month": "06", "start_price": 4059.36, "total_price": 110801349, "volume": 52217, "volume_price": 698419, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.69}, {"date": "20120615", "market": "KOSPI", "name": "화학", "compare": 2.16, "fluc_ratio": 0.05, "high_price": 4145.34, "last_price": 4129.9, "low_price": 4095.26, "month": "06", "start_price": 4140.32, "total_price": 110858723, "volume": 69848, "volume_price": 643042, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.69}, {"date": "20120618", "market": "KOSPI", "name": "화학", "compare": 64.41, "fluc_ratio": 1.56, "high_price": 4227.75, "last_price": 4194.31, "low_price": 4190.29, "month": "06", "start_price": 4220.12, "total_price": 112573752, "volume": 51430, "volume_price": 661290, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.86}, {"date": "20120619", "market": "KOSPI", "name": "화학", "compare": 0.48, "fluc_ratio": 0.01, "high_price": 4233.2, "last_price": 4194.79, "low_price": 4175.06, "month": "06", "start_price": 4175.25, "total_price": 112588606, "volume": 59047, "volume_price": 638657, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.86}, {"date": "20120620", "market": "KOSPI", "name": "화학", "compare": 30.82, "fluc_ratio": 0.73, "high_price": 4241.49, "last_price": 4225.61, "low_price": 4209.33, "month": "06", "start_price": 4236.67, "total_price": 113405649, "volume": 46191, "volume_price": 576457, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.54, "per": 10.94}, {"date": "20120621", "market": "KOSPI", "name": "화학", "compare": -31.28, "fluc_ratio": -0.74, "high_price": 4223.53, "last_price": 4194.33, "low_price": 4161.99, "month": "06", "start_price": 4208.87, "total_price": 112571066, "volume": 38929, "volume_price": 725456, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.86}, {"date": "20120622", "market": "KOSPI", "name": "화학", "compare": -76.98, "fluc_ratio": -1.84, "high_price": 4140.96, "last_price": 4117.35, "low_price": 4097.98, "month": "06", "start_price": 4134.69, "total_price": 110515120, "volume": 36436, "volume_price": 567806, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.66}, {"date": "20120625", "market": "KOSPI", "name": "화학", "compare": 6.07, "fluc_ratio": 0.15, "high_price": 4134.21, "last_price": 4123.42, "low_price": 4066.99, "month": "06", "start_price": 4117.3, "total_price": 110672244, "volume": 37958, "volume_price": 523921, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.5, "per": 10.68}, {"date": "20120626", "market": "KOSPI", "name": "화학", "compare": -21.79, "fluc_ratio": -0.53, "high_price": 4146.7, "last_price": 4101.63, "low_price": 4091.13, "month": "06", "start_price": 4103.15, "total_price": 110103380, "volume": 32956, "volume_price": 594182, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.49, "per": 10.62}, {"date": "20120627", "market": "KOSPI", "name": "화학", "compare": 11.74, "fluc_ratio": 0.29, "high_price": 4121.21, "last_price": 4113.37, "low_price": 4078.34, "month": "06", "start_price": 4109.8, "total_price": 110422227, "volume": 47650, "volume_price": 573236, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.5, "per": 10.65}, {"date": "20120628", "market": "KOSPI", "name": "화학", "compare": -1.27, "fluc_ratio": -0.03, "high_price": 4135.89, "last_price": 4112.1, "low_price": 4086.79, "month": "06", "start_price": 4135.86, "total_price": 110384426, "volume": 40196, "volume_price": 493085, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.5, "per": 10.65}, {"date": "20120629", "market": "KOSPI", "name": "화학", "compare": 55.2, "fluc_ratio": 1.34, "high_price": 4167.3, "last_price": 4167.3, "low_price": 4076.66, "month": "06", "start_price": 4095.83, "total_price": 111839810, "volume": 30381, "volume_price": 605448, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.52, "per": 10.79}, {"date": "20120702", "market": "KOSPI", "name": "화학", "compare": 9.61, "fluc_ratio": 0.23, "high_price": 4212.77, "last_price": 4176.91, "low_price": 4176.91, "month": "07", "start_price": 4195.55, "total_price": 112099399, "volume": 32382, "volume_price": 576875, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.52, "per": 10.82}, {"date": "20120703", "market": "KOSPI", "name": "화학", "compare": 78.22, "fluc_ratio": 1.87, "high_price": 4267.56, "last_price": 4255.13, "low_price": 4208, "month": "07", "start_price": 4208.71, "total_price": 114210343, "volume": 52186, "volume_price": 945211, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.02}, {"date": "20120704", "market": "KOSPI", "name": "화학", "compare": -1.12, "fluc_ratio": -0.03, "high_price": 4304.15, "last_price": 4254.01, "low_price": 4254.01, "month": "07", "start_price": 4271.78, "total_price": 114184839, "volume": 41026, "volume_price": 870757, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.02}, {"date": "20120705", "market": "KOSPI", "name": "화학", "compare": 48.43, "fluc_ratio": 1.14, "high_price": 4308.97, "last_price": 4302.44, "low_price": 4242.78, "month": "07", "start_price": 4247.28, "total_price": 115480657, "volume": 33401, "volume_price": 693767, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.14}, {"date": "20120706", "market": "KOSPI", "name": "화학", "compare": -20.72, "fluc_ratio": -0.48, "high_price": 4310.74, "last_price": 4281.72, "low_price": 4254.01, "month": "07", "start_price": 4310.74, "total_price": 114929297, "volume": 40098, "volume_price": 589581, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.56, "per": 11.09}, {"date": "20120709", "market": "KOSPI", "name": "화학", "compare": -40.19, "fluc_ratio": -0.94, "high_price": 4275.13, "last_price": 4241.53, "low_price": 4231.76, "month": "07", "start_price": 4248.09, "total_price": 113842726, "volume": 35463, "volume_price": 474798, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.54, "per": 10.98}, {"date": "20120710", "market": "KOSPI", "name": "화학", "compare": -62.8, "fluc_ratio": -1.48, "high_price": 4265.5, "last_price": 4178.73, "low_price": 4162.93, "month": "07", "start_price": 4256.47, "total_price": 112177038, "volume": 48467, "volume_price": 554388, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.52, "per": 10.82}, {"date": "20120711", "market": "KOSPI", "name": "화학", "compare": 32.64, "fluc_ratio": 0.78, "high_price": 4234.36, "last_price": 4211.37, "low_price": 4148.76, "month": "07", "start_price": 4165.84, "total_price": 113037995, "volume": 30886, "volume_price": 461237, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.9}, {"date": "20120712", "market": "KOSPI", "name": "화학", "compare": -108.89, "fluc_ratio": -2.59, "high_price": 4225.1, "last_price": 4102.48, "low_price": 4102.48, "month": "07", "start_price": 4217.1, "total_price": 110148629, "volume": 27310, "volume_price": 506508, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.49, "per": 10.62}, {"date": "20120713", "market": "KOSPI", "name": "화학", "compare": 38.1, "fluc_ratio": 0.93, "high_price": 4159.89, "last_price": 4140.58, "low_price": 4029.68, "month": "07", "start_price": 4114.68, "total_price": 111164486, "volume": 27903, "volume_price": 620631, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.51, "per": 10.72}, {"date": "20120716", "market": "KOSPI", "name": "화학", "compare": 23.29, "fluc_ratio": 0.56, "high_price": 4180.52, "last_price": 4163.87, "low_price": 4145.44, "month": "07", "start_price": 4171.02, "total_price": 111804873, "volume": 22734, "volume_price": 417218, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.52, "per": 10.78}, {"date": "20120717", "market": "KOSPI", "name": "화학", "compare": 38.1, "fluc_ratio": 0.92, "high_price": 4227.14, "last_price": 4201.97, "low_price": 4119.23, "month": "07", "start_price": 4137.19, "total_price": 112836551, "volume": 25684, "volume_price": 679115, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.87}, {"date": "20120718", "market": "KOSPI", "name": "화학", "compare": -47.08, "fluc_ratio": -1.12, "high_price": 4216.98, "last_price": 4154.89, "low_price": 4148.17, "month": "07", "start_price": 4205.22, "total_price": 111577527, "volume": 24965, "volume_price": 547763, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.51, "per": 10.75}, {"date": "20120719", "market": "KOSPI", "name": "화학", "compare": 43.49, "fluc_ratio": 1.05, "high_price": 4224.29, "last_price": 4198.38, "low_price": 4171.5, "month": "07", "start_price": 4211.21, "total_price": 112730053, "volume": 23794, "volume_price": 632589, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.87}, {"date": "20120720", "market": "KOSPI", "name": "화학", "compare": 19.06, "fluc_ratio": 0.45, "high_price": 4223.32, "last_price": 4217.44, "low_price": 4178.78, "month": "07", "start_price": 4200.04, "total_price": 113253456, "volume": 22252, "volume_price": 490348, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.54, "per": 10.91}, {"date": "20120723", "market": "KOSPI", "name": "화학", "compare": -113.79, "fluc_ratio": -2.7, "high_price": 4165.56, "last_price": 4103.65, "low_price": 4081.34, "month": "07", "start_price": 4165.56, "total_price": 110224133, "volume": 30230, "volume_price": 504027, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.49, "per": 10.62}, {"date": "20120724", "market": "KOSPI", "name": "화학", "compare": -58.92, "fluc_ratio": -1.44, "high_price": 4087.96, "last_price": 4044.73, "low_price": 3993.51, "month": "07", "start_price": 4061.34, "total_price": 108645783, "volume": 71552, "volume_price": 759483, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.47, "per": 10.47}, {"date": "20120725", "market": "KOSPI", "name": "화학", "compare": -58.37, "fluc_ratio": -1.44, "high_price": 4033.09, "last_price": 3986.36, "low_price": 3953.04, "month": "07", "start_price": 3956.45, "total_price": 107093560, "volume": 48083, "volume_price": 544389, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.45, "per": 10.32}, {"date": "20120726", "market": "KOSPI", "name": "화학", "compare": 39.85, "fluc_ratio": 1, "high_price": 4033.18, "last_price": 4026.21, "low_price": 3975.01, "month": "07", "start_price": 4019.85, "total_price": 108168053, "volume": 36054, "volume_price": 604902, "year": "2012", "dividend_ratio": 1.65, "pbr": 1.47, "per": 10.42}, {"date": "20120727", "market": "KOSPI", "name": "화학", "compare": 63.47, "fluc_ratio": 1.58, "high_price": 4096.25, "last_price": 4089.68, "low_price": 4055.93, "month": "07", "start_price": 4092.44, "total_price": 109863630, "volume": 48488, "volume_price": 563467, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.49, "per": 10.58}, {"date": "20120730", "market": "KOSPI", "name": "화학", "compare": -6.88, "fluc_ratio": -0.17, "high_price": 4126.27, "last_price": 4082.8, "low_price": 4082.8, "month": "07", "start_price": 4124.95, "total_price": 109683422, "volume": 62356, "volume_price": 502672, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.49, "per": 10.57}, {"date": "20120731", "market": "KOSPI", "name": "화학", "compare": 69.55, "fluc_ratio": 1.7, "high_price": 4168.14, "last_price": 4152.35, "low_price": 4083.78, "month": "07", "start_price": 4095.96, "total_price": 111537571, "volume": 54684, "volume_price": 741334, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.51, "per": 10.75}, {"date": "20120801", "market": "KOSPI", "name": "화학", "compare": -18.55, "fluc_ratio": -0.45, "high_price": 4152.75, "last_price": 4133.8, "low_price": 4105.76, "month": "08", "start_price": 4126.05, "total_price": 111058913, "volume": 36172, "volume_price": 594320, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.51, "per": 10.7}, {"date": "20120802", "market": "KOSPI", "name": "화학", "compare": 3.15, "fluc_ratio": 0.08, "high_price": 4164.88, "last_price": 4136.95, "low_price": 4119.76, "month": "08", "start_price": 4134.07, "total_price": 111142578, "volume": 31828, "volume_price": 523175, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.51, "per": 10.71}, {"date": "20120803", "market": "KOSPI", "name": "화학", "compare": -34.01, "fluc_ratio": -0.82, "high_price": 4121.48, "last_price": 4102.94, "low_price": 4076, "month": "08", "start_price": 4089.55, "total_price": 110228663, "volume": 24966, "volume_price": 441099, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.49, "per": 10.62}, {"date": "20120806", "market": "KOSPI", "name": "화학", "compare": 97.67, "fluc_ratio": 2.38, "high_price": 4210.31, "last_price": 4200.61, "low_price": 4173.11, "month": "08", "start_price": 4176.39, "total_price": 112845575, "volume": 35362, "volume_price": 718483, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.87}, {"date": "20120807", "market": "KOSPI", "name": "화학", "compare": -7.38, "fluc_ratio": -0.18, "high_price": 4224.94, "last_price": 4193.23, "low_price": 4187.75, "month": "08", "start_price": 4199.87, "total_price": 112651495, "volume": 61639, "volume_price": 536213, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.85}, {"date": "20120808", "market": "KOSPI", "name": "화학", "compare": 33.72, "fluc_ratio": 0.8, "high_price": 4267.1, "last_price": 4226.95, "low_price": 4214.56, "month": "08", "start_price": 4215.25, "total_price": 113545697, "volume": 47808, "volume_price": 746716, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.54, "per": 10.94}, {"date": "20120809", "market": "KOSPI", "name": "화학", "compare": 98.82, "fluc_ratio": 2.34, "high_price": 4344.68, "last_price": 4325.77, "low_price": 4240.61, "month": "08", "start_price": 4242.66, "total_price": 116174378, "volume": 71769, "volume_price": 997163, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.19}, {"date": "20120810", "market": "KOSPI", "name": "화학", "compare": -4.66, "fluc_ratio": -0.11, "high_price": 4350.13, "last_price": 4321.11, "low_price": 4300.88, "month": "08", "start_price": 4332.23, "total_price": 116055382, "volume": 39384, "volume_price": 638720, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.17}, {"date": "20120813", "market": "KOSPI", "name": "화학", "compare": -48.76, "fluc_ratio": -1.13, "high_price": 4329.78, "last_price": 4272.35, "low_price": 4268.68, "month": "08", "start_price": 4323.43, "total_price": 114749060, "volume": 28432, "volume_price": 548962, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.56, "per": 11.05}, {"date": "20120814", "market": "KOSPI", "name": "화학", "compare": 48.92, "fluc_ratio": 1.15, "high_price": 4328.23, "last_price": 4321.27, "low_price": 4286.55, "month": "08", "start_price": 4298.96, "total_price": 116063765, "volume": 28909, "volume_price": 570757, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.18}, {"date": "20120816", "market": "KOSPI", "name": "화학", "compare": 22.53, "fluc_ratio": 0.52, "high_price": 4343.8, "last_price": 4343.8, "low_price": 4308.75, "month": "08", "start_price": 4327.57, "total_price": 116673287, "volume": 39990, "volume_price": 679776, "year": "2012", "dividend_ratio": 1.53, "pbr": 1.58, "per": 11.23}, {"date": "20120817", "market": "KOSPI", "name": "화학", "compare": 45.9, "fluc_ratio": 1.06, "high_price": 4399.39, "last_price": 4389.7, "low_price": 4362.35, "month": "08", "start_price": 4373.85, "total_price": 117902394, "volume": 34003, "volume_price": 641743, "year": "2012", "dividend_ratio": 1.51, "pbr": 1.6, "per": 11.35}, {"date": "20120820", "market": "KOSPI", "name": "화학", "compare": -10.42, "fluc_ratio": -0.24, "high_price": 4411.56, "last_price": 4379.28, "low_price": 4355.75, "month": "08", "start_price": 4411.56, "total_price": 117629474, "volume": 35252, "volume_price": 545806, "year": "2012", "dividend_ratio": 1.52, "pbr": 1.59, "per": 11.33}, {"date": "20120821", "market": "KOSPI", "name": "화학", "compare": -25.41, "fluc_ratio": -0.58, "high_price": 4403.08, "last_price": 4353.87, "low_price": 4347.92, "month": "08", "start_price": 4382.29, "total_price": 116958451, "volume": 31682, "volume_price": 577861, "year": "2012", "dividend_ratio": 1.53, "pbr": 1.58, "per": 11.26}, {"date": "20120822", "market": "KOSPI", "name": "화학", "compare": -14.01, "fluc_ratio": -0.32, "high_price": 4379.93, "last_price": 4339.86, "low_price": 4297.13, "month": "08", "start_price": 4353.24, "total_price": 116595839, "volume": 76982, "volume_price": 623556, "year": "2012", "dividend_ratio": 1.53, "pbr": 1.58, "per": 11.22}, {"date": "20120823", "market": "KOSPI", "name": "화학", "compare": -31.09, "fluc_ratio": -0.72, "high_price": 4356.34, "last_price": 4308.77, "low_price": 4295.85, "month": "08", "start_price": 4341.74, "total_price": 115756686, "volume": 82341, "volume_price": 782124, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.14}, {"date": "20120824", "market": "KOSPI", "name": "화학", "compare": -18.69, "fluc_ratio": -0.43, "high_price": 4299.31, "last_price": 4290.08, "low_price": 4258.32, "month": "08", "start_price": 4262, "total_price": 115263187, "volume": 50639, "volume_price": 571090, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.56, "per": 11.09}, {"date": "20120827", "market": "KOSPI", "name": "화학", "compare": 45.84, "fluc_ratio": 1.07, "high_price": 4359.57, "last_price": 4335.92, "low_price": 4316.94, "month": "08", "start_price": 4316.94, "total_price": 116459272, "volume": 34500, "volume_price": 548874, "year": "2012", "dividend_ratio": 1.53, "pbr": 1.58, "per": 11.21}, {"date": "20120828", "market": "KOSPI", "name": "화학", "compare": -16.92, "fluc_ratio": -0.39, "high_price": 4337.62, "last_price": 4319, "low_price": 4276.56, "month": "08", "start_price": 4334.44, "total_price": 116032039, "volume": 38672, "volume_price": 688709, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.17}, {"date": "20120829", "market": "KOSPI", "name": "화학", "compare": -1.83, "fluc_ratio": -0.04, "high_price": 4338.11, "last_price": 4317.17, "low_price": 4287.82, "month": "08", "start_price": 4316.99, "total_price": 115969137, "volume": 49286, "volume_price": 821801, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.16}, {"date": "20120830", "market": "KOSPI", "name": "화학", "compare": -47.04, "fluc_ratio": -1.09, "high_price": 4307.65, "last_price": 4270.13, "low_price": 4235.97, "month": "08", "start_price": 4307.4, "total_price": 114701127, "volume": 42511, "volume_price": 764245, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.04}, {"date": "20120831", "market": "KOSPI", "name": "화학", "compare": -11.01, "fluc_ratio": -0.26, "high_price": 4282.06, "last_price": 4259.12, "low_price": 4243.86, "month": "08", "start_price": 4246.1, "total_price": 114411039, "volume": 38975, "volume_price": 609474, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.01}, {"date": "20120903", "market": "KOSPI", "name": "화학", "compare": 42.66, "fluc_ratio": 1, "high_price": 4317.81, "last_price": 4301.78, "low_price": 4223.8, "month": "09", "start_price": 4284.82, "total_price": 115546171, "volume": 43259, "volume_price": 651740, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.12}, {"date": "20120904", "market": "KOSPI", "name": "화학", "compare": -7.89, "fluc_ratio": -0.18, "high_price": 4311.51, "last_price": 4293.89, "low_price": 4288.85, "month": "09", "start_price": 4295.39, "total_price": 115334357, "volume": 45931, "volume_price": 547714, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.56, "per": 11.1}, {"date": "20120905", "market": "KOSPI", "name": "화학", "compare": -82.15, "fluc_ratio": -1.91, "high_price": 4265.94, "last_price": 4211.74, "low_price": 4209.83, "month": "09", "start_price": 4265.94, "total_price": 113140108, "volume": 39906, "volume_price": 675547, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.89}, {"date": "20120906", "market": "KOSPI", "name": "화학", "compare": -2.01, "fluc_ratio": -0.05, "high_price": 4229.33, "last_price": 4209.73, "low_price": 4193.78, "month": "09", "start_price": 4220.84, "total_price": 113093195, "volume": 47235, "volume_price": 518272, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.53, "per": 10.89}, {"date": "20120907", "market": "KOSPI", "name": "화학", "compare": 110.52, "fluc_ratio": 2.63, "high_price": 4324.94, "last_price": 4320.25, "low_price": 4258.97, "month": "09", "start_price": 4283.46, "total_price": 116055967, "volume": 48538, "volume_price": 735729, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.17}, {"date": "20120910", "market": "KOSPI", "name": "화학", "compare": -17.58, "fluc_ratio": -0.41, "high_price": 4325.3, "last_price": 4302.67, "low_price": 4289.51, "month": "09", "start_price": 4321.85, "total_price": 115598567, "volume": 43482, "volume_price": 483182, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.13}, {"date": "20120911", "market": "KOSPI", "name": "화학", "compare": -37.54, "fluc_ratio": -0.87, "high_price": 4282.62, "last_price": 4265.13, "low_price": 4253.98, "month": "09", "start_price": 4280.09, "total_price": 114613958, "volume": 38813, "volume_price": 482478, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.55, "per": 11.03}, {"date": "20120912", "market": "KOSPI", "name": "화학", "compare": 54.51, "fluc_ratio": 1.28, "high_price": 4324.27, "last_price": 4319.64, "low_price": 4275.76, "month": "09", "start_price": 4289.43, "total_price": 116063742, "volume": 38200, "volume_price": 528084, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.17}, {"date": "20120913", "market": "KOSPI", "name": "화학", "compare": -9.29, "fluc_ratio": -0.22, "high_price": 4322.27, "last_price": 4310.35, "low_price": 4282.36, "month": "09", "start_price": 4307.97, "total_price": 115824530, "volume": 55459, "volume_price": 615351, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.57, "per": 11.15}, {"date": "20120914", "market": "KOSPI", "name": "화학", "compare": 128.77, "fluc_ratio": 2.99, "high_price": 4440.56, "last_price": 4439.12, "low_price": 4400.02, "month": "09", "start_price": 4418.35, "total_price": 119263445, "volume": 72199, "volume_price": 1162312, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.62, "per": 11.48}, {"date": "20120917", "market": "KOSPI", "name": "화학", "compare": 22.68, "fluc_ratio": 0.51, "high_price": 4474.11, "last_price": 4461.8, "low_price": 4436.12, "month": "09", "start_price": 4439.74, "total_price": 119849058, "volume": 43245, "volume_price": 894038, "year": "2012", "dividend_ratio": 1.49, "pbr": 1.62, "per": 11.54}, {"date": "20120918", "market": "KOSPI", "name": "화학", "compare": 15.36, "fluc_ratio": 0.34, "high_price": 4484.59, "last_price": 4477.16, "low_price": 4440.05, "month": "09", "start_price": 4444.19, "total_price": 120258347, "volume": 38707, "volume_price": 682742, "year": "2012", "dividend_ratio": 1.49, "pbr": 1.63, "per": 11.58}, {"date": "20120919", "market": "KOSPI", "name": "화학", "compare": 9.52, "fluc_ratio": 0.21, "high_price": 4486.68, "last_price": 4486.68, "low_price": 4435.3, "month": "09", "start_price": 4467.17, "total_price": 120495883, "volume": 44034, "volume_price": 703062, "year": "2012", "dividend_ratio": 1.48, "pbr": 1.63, "per": 11.61}, {"date": "20120920", "market": "KOSPI", "name": "화학", "compare": -63.54, "fluc_ratio": -1.42, "high_price": 4466.55, "last_price": 4423.14, "low_price": 4414.04, "month": "09", "start_price": 4451.39, "total_price": 118823390, "volume": 79693, "volume_price": 743833, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.61, "per": 11.44}, {"date": "20120921", "market": "KOSPI", "name": "화학", "compare": 26.24, "fluc_ratio": 0.59, "high_price": 4453.71, "last_price": 4449.38, "low_price": 4403.26, "month": "09", "start_price": 4441.72, "total_price": 119526757, "volume": 49102, "volume_price": 631805, "year": "2012", "dividend_ratio": 1.49, "pbr": 1.62, "per": 11.51}, {"date": "20120924", "market": "KOSPI", "name": "화학", "compare": -17.39, "fluc_ratio": -0.39, "high_price": 4432.43, "last_price": 4431.99, "low_price": 4381.44, "month": "09", "start_price": 4428.84, "total_price": 119054032, "volume": 36085, "volume_price": 555933, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.61, "per": 11.46}, {"date": "20120925", "market": "KOSPI", "name": "화학", "compare": 1.11, "fluc_ratio": 0.03, "high_price": 4468.37, "last_price": 4433.1, "low_price": 4412.5, "month": "09", "start_price": 4417.97, "total_price": 119084406, "volume": 32218, "volume_price": 551435, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.61, "per": 11.47}, {"date": "20120926", "market": "KOSPI", "name": "화학", "compare": -53.02, "fluc_ratio": -1.2, "high_price": 4412.75, "last_price": 4380.08, "low_price": 4370.73, "month": "09", "start_price": 4394.42, "total_price": 117677117, "volume": 43289, "volume_price": 504098, "year": "2012", "dividend_ratio": 1.52, "pbr": 1.59, "per": 11.33}, {"date": "20120927", "market": "KOSPI", "name": "화학", "compare": 41.31, "fluc_ratio": 0.94, "high_price": 4426.54, "last_price": 4421.39, "low_price": 4345.44, "month": "09", "start_price": 4348.42, "total_price": 118785102, "volume": 37336, "volume_price": 490336, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.61, "per": 11.44}, {"date": "20120928", "market": "KOSPI", "name": "화학", "compare": 24.28, "fluc_ratio": 0.55, "high_price": 4445.67, "last_price": 4445.67, "low_price": 4401.84, "month": "09", "start_price": 4443.29, "total_price": 119443446, "volume": 59211, "volume_price": 554047, "year": "2012", "dividend_ratio": 1.5, "pbr": 1.62, "per": 11.5}, {"date": "20121002", "market": "KOSPI", "name": "화학", "compare": 3.46, "fluc_ratio": 0.08, "high_price": 4480.37, "last_price": 4449.13, "low_price": 4439.33, "month": "10", "start_price": 4441.52, "total_price": 119573686, "volume": 25453, "volume_price": 407925, "year": "2012", "dividend_ratio": 1.49, "pbr": 1.62, "per": 11.51}, {"date": "20121004", "market": "KOSPI", "name": "화학", "compare": -32.29, "fluc_ratio": -0.73, "high_price": 4462.35, "last_price": 4416.84, "low_price": 4404.62, "month": "10", "start_price": 4461.54, "total_price": 118933930, "volume": 65853, "volume_price": 881789, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.61, "per": 11.43}, {"date": "20121005", "market": "KOSPI", "name": "화학", "compare": 4.59, "fluc_ratio": 0.1, "high_price": 4453.22, "last_price": 4421.43, "low_price": 4417.6, "month": "10", "start_price": 4446.19, "total_price": 119063862, "volume": 44387, "volume_price": 635180, "year": "2012", "dividend_ratio": 1.54, "pbr": 1.59, "per": 11.21}, {"date": "20121008", "market": "KOSPI", "name": "화학", "compare": -32.97, "fluc_ratio": -0.75, "high_price": 4421.62, "last_price": 4388.46, "low_price": 4377.33, "month": "10", "start_price": 4421.62, "total_price": 118177502, "volume": 34570, "volume_price": 618716, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.57, "per": 11.1}, {"date": "20121009", "market": "KOSPI", "name": "화학", "compare": -16.62, "fluc_ratio": -0.38, "high_price": 4401.79, "last_price": 4371.84, "low_price": 4358.18, "month": "10", "start_price": 4376.43, "total_price": 117603679, "volume": 36293, "volume_price": 613318, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.57, "per": 11.08}, {"date": "20121010", "market": "KOSPI", "name": "화학", "compare": -63.94, "fluc_ratio": -1.46, "high_price": 4340.46, "last_price": 4307.9, "low_price": 4302.15, "month": "10", "start_price": 4336.04, "total_price": 115892895, "volume": 28807, "volume_price": 556370, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.54, "per": 10.92}, {"date": "20121011", "market": "KOSPI", "name": "화학", "compare": -15.22, "fluc_ratio": -0.35, "high_price": 4315.61, "last_price": 4292.68, "low_price": 4254.99, "month": "10", "start_price": 4275.93, "total_price": 115488976, "volume": 25069, "volume_price": 601524, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.54, "per": 10.87}, {"date": "20121012", "market": "KOSPI", "name": "화학", "compare": 22.42, "fluc_ratio": 0.52, "high_price": 4320.96, "last_price": 4315.1, "low_price": 4286.26, "month": "10", "start_price": 4293.07, "total_price": 116082177, "volume": 22543, "volume_price": 510862, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.55, "per": 10.94}, {"date": "20121015", "market": "KOSPI", "name": "화학", "compare": -32.32, "fluc_ratio": -0.75, "high_price": 4316.68, "last_price": 4282.78, "low_price": 4251.67, "month": "10", "start_price": 4304.82, "total_price": 115215102, "volume": 38209, "volume_price": 594230, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.54, "per": 10.87}, {"date": "20121016", "market": "KOSPI", "name": "화학", "compare": 7.8, "fluc_ratio": 0.18, "high_price": 4312.02, "last_price": 4290.58, "low_price": 4255.15, "month": "10", "start_price": 4310.37, "total_price": 115427513, "volume": 26797, "volume_price": 513015, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.54, "per": 10.89}, {"date": "20121017", "market": "KOSPI", "name": "화학", "compare": 42.01, "fluc_ratio": 0.98, "high_price": 4359.91, "last_price": 4332.59, "low_price": 4312.89, "month": "10", "start_price": 4315.5, "total_price": 116571100, "volume": 28135, "volume_price": 576110, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.02}, {"date": "20121018", "market": "KOSPI", "name": "화학", "compare": 17.39, "fluc_ratio": 0.4, "high_price": 4364.04, "last_price": 4349.98, "low_price": 4325.58, "month": "10", "start_price": 4347.6, "total_price": 117040761, "volume": 25321, "volume_price": 492618, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.56, "per": 11.05}, {"date": "20121019", "market": "KOSPI", "name": "화학", "compare": 1.52, "fluc_ratio": 0.03, "high_price": 4379.5, "last_price": 4351.5, "low_price": 4320.37, "month": "10", "start_price": 4353.36, "total_price": 117217140, "volume": 34024, "volume_price": 675887, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.05}, {"date": "20121022", "market": "KOSPI", "name": "화학", "compare": -26.92, "fluc_ratio": -0.62, "high_price": 4334.99, "last_price": 4324.58, "low_price": 4273.95, "month": "10", "start_price": 4273.95, "total_price": 116481387, "volume": 44709, "volume_price": 722799, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.55, "per": 10.96}, {"date": "20121023", "market": "KOSPI", "name": "화학", "compare": -58.83, "fluc_ratio": -1.36, "high_price": 4329.08, "last_price": 4265.75, "low_price": 4265.75, "month": "10", "start_price": 4323.25, "total_price": 114902619, "volume": 34789, "volume_price": 704956, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.53, "per": 10.81}, {"date": "20121024", "market": "KOSPI", "name": "화학", "compare": -60.06, "fluc_ratio": -1.41, "high_price": 4219.78, "last_price": 4205.69, "low_price": 4182.72, "month": "10", "start_price": 4203.7, "total_price": 113296916, "volume": 34290, "volume_price": 791548, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.51, "per": 10.66}, {"date": "20121025", "market": "KOSPI", "name": "화학", "compare": -27.37, "fluc_ratio": -0.65, "high_price": 4202.16, "last_price": 4178.32, "low_price": 4142.37, "month": "10", "start_price": 4182.95, "total_price": 112580621, "volume": 26547, "volume_price": 721376, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.56}, {"date": "20121026", "market": "KOSPI", "name": "화학", "compare": -79.08, "fluc_ratio": -1.89, "high_price": 4185.18, "last_price": 4099.24, "low_price": 4092.81, "month": "10", "start_price": 4170.25, "total_price": 110456673, "volume": 26373, "volume_price": 581913, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.47, "per": 10.37}, {"date": "20121029", "market": "KOSPI", "name": "화학", "compare": -14.25, "fluc_ratio": -0.35, "high_price": 4125.61, "last_price": 4084.99, "low_price": 4076.29, "month": "10", "start_price": 4117.16, "total_price": 110079616, "volume": 23408, "volume_price": 426078, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.47, "per": 10.37}, {"date": "20121030", "market": "KOSPI", "name": "화학", "compare": 27.33, "fluc_ratio": 0.67, "high_price": 4152.44, "last_price": 4112.32, "low_price": 4078.75, "month": "10", "start_price": 4079.68, "total_price": 110818841, "volume": 24072, "volume_price": 417472, "year": "2012", "dividend_ratio": 1.66, "pbr": 1.47, "per": 10.42}, {"date": "20121031", "market": "KOSPI", "name": "화학", "compare": 58.72, "fluc_ratio": 1.43, "high_price": 4199.67, "last_price": 4171.04, "low_price": 4152.13, "month": "10", "start_price": 4152.13, "total_price": 112404310, "volume": 25665, "volume_price": 484929, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.5, "per": 10.57}, {"date": "20121101", "market": "KOSPI", "name": "화학", "compare": -25, "fluc_ratio": -0.6, "high_price": 4170.25, "last_price": 4146.04, "low_price": 4122.46, "month": "11", "start_price": 4162.62, "total_price": 111750016, "volume": 23113, "volume_price": 516509, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.52}, {"date": "20121102", "market": "KOSPI", "name": "화학", "compare": 61.95, "fluc_ratio": 1.49, "high_price": 4218.05, "last_price": 4207.99, "low_price": 4187.11, "month": "11", "start_price": 4193.66, "total_price": 113397118, "volume": 30513, "volume_price": 596631, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.51, "per": 10.68}, {"date": "20121105", "market": "KOSPI", "name": "화학", "compare": -21.86, "fluc_ratio": -0.52, "high_price": 4203.52, "last_price": 4186.13, "low_price": 4171.2, "month": "11", "start_price": 4188.87, "total_price": 112822478, "volume": 22572, "volume_price": 417492, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.51, "per": 10.64}, {"date": "20121106", "market": "KOSPI", "name": "화학", "compare": 51.9, "fluc_ratio": 1.24, "high_price": 4242.59, "last_price": 4238.03, "low_price": 4171.91, "month": "11", "start_price": 4183.04, "total_price": 114206277, "volume": 39671, "volume_price": 477243, "year": "2012", "dividend_ratio": 1.61, "pbr": 1.52, "per": 10.76}, {"date": "20121107", "market": "KOSPI", "name": "화학", "compare": 6.62, "fluc_ratio": 0.16, "high_price": 4252.8, "last_price": 4244.65, "low_price": 4206.81, "month": "11", "start_price": 4251.55, "total_price": 114369844, "volume": 53395, "volume_price": 622446, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.53, "per": 10.78}, {"date": "20121108", "market": "KOSPI", "name": "화학", "compare": -60.94, "fluc_ratio": -1.44, "high_price": 4191.53, "last_price": 4183.71, "low_price": 4150.52, "month": "11", "start_price": 4175.31, "total_price": 112737361, "volume": 41909, "volume_price": 605848, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.5, "per": 10.61}, {"date": "20121109", "market": "KOSPI", "name": "화학", "compare": -17.87, "fluc_ratio": -0.43, "high_price": 4176.63, "last_price": 4165.84, "low_price": 4101.61, "month": "11", "start_price": 4134.61, "total_price": 112269340, "volume": 68683, "volume_price": 563688, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.5, "per": 10.58}, {"date": "20121112", "market": "KOSPI", "name": "화학", "compare": -40.68, "fluc_ratio": -0.98, "high_price": 4169.57, "last_price": 4125.16, "low_price": 4117.62, "month": "11", "start_price": 4149.12, "total_price": 111181392, "volume": 38996, "volume_price": 487739, "year": "2012", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.48}, {"date": "20121113", "market": "KOSPI", "name": "화학", "compare": -63.02, "fluc_ratio": -1.53, "high_price": 4141.06, "last_price": 4062.14, "low_price": 4048.39, "month": "11", "start_price": 4138.92, "total_price": 109507533, "volume": 44333, "volume_price": 571360, "year": "2012", "dividend_ratio": 1.67, "pbr": 1.46, "per": 10.33}, {"date": "20121114", "market": "KOSPI", "name": "화학", "compare": -34.23, "fluc_ratio": -0.84, "high_price": 4069.97, "last_price": 4027.91, "low_price": 3996.36, "month": "11", "start_price": 4061.99, "total_price": 108606734, "volume": 33603, "volume_price": 579548, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.25}, {"date": "20121115", "market": "KOSPI", "name": "화학", "compare": -32.84, "fluc_ratio": -0.82, "high_price": 4006.27, "last_price": 3995.07, "low_price": 3949.19, "month": "11", "start_price": 3962.85, "total_price": 107732216, "volume": 36391, "volume_price": 627398, "year": "2012", "dividend_ratio": 1.7, "pbr": 1.44, "per": 10.15}, {"date": "20121116", "market": "KOSPI", "name": "화학", "compare": -13.83, "fluc_ratio": -0.35, "high_price": 4030.15, "last_price": 3981.24, "low_price": 3971.92, "month": "11", "start_price": 3988.62, "total_price": 107363377, "volume": 30113, "volume_price": 491624, "year": "2012", "dividend_ratio": 1.71, "pbr": 1.43, "per": 10.1}, {"date": "20121119", "market": "KOSPI", "name": "화학", "compare": 38.87, "fluc_ratio": 0.98, "high_price": 4035.09, "last_price": 4020.11, "low_price": 3992.49, "month": "11", "start_price": 4004.07, "total_price": 108399914, "volume": 26441, "volume_price": 368068, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.22}, {"date": "20121120", "market": "KOSPI", "name": "화학", "compare": 30.09, "fluc_ratio": 0.75, "high_price": 4065.33, "last_price": 4050.2, "low_price": 4038.69, "month": "11", "start_price": 4061.08, "total_price": 109198116, "volume": 24567, "volume_price": 370396, "year": "2012", "dividend_ratio": 1.68, "pbr": 1.46, "per": 10.3}, {"date": "20121121", "market": "KOSPI", "name": "화학", "compare": -34.62, "fluc_ratio": -0.85, "high_price": 4062.8, "last_price": 4015.58, "low_price": 3998.11, "month": "11", "start_price": 4058.64, "total_price": 108281085, "volume": 33604, "volume_price": 471907, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.44, "per": 10.21}, {"date": "20121122", "market": "KOSPI", "name": "화학", "compare": -3.64, "fluc_ratio": -0.09, "high_price": 4058.15, "last_price": 4011.94, "low_price": 4007.5, "month": "11", "start_price": 4041.66, "total_price": 108172554, "volume": 28891, "volume_price": 429179, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.44, "per": 10.2}, {"date": "20121123", "market": "KOSPI", "name": "화학", "compare": 33.39, "fluc_ratio": 0.83, "high_price": 4045.33, "last_price": 4045.33, "low_price": 4003.63, "month": "11", "start_price": 4015.34, "total_price": 109065880, "volume": 24891, "volume_price": 414894, "year": "2012", "dividend_ratio": 1.68, "pbr": 1.45, "per": 10.26}, {"date": "20121126", "market": "KOSPI", "name": "화학", "compare": 15.35, "fluc_ratio": 0.38, "high_price": 4076.66, "last_price": 4060.68, "low_price": 4050.53, "month": "11", "start_price": 4063.26, "total_price": 109475321, "volume": 29566, "volume_price": 408466, "year": "2012", "dividend_ratio": 1.68, "pbr": 1.46, "per": 10.3}, {"date": "20121127", "market": "KOSPI", "name": "화학", "compare": 59.73, "fluc_ratio": 1.47, "high_price": 4130.08, "last_price": 4120.41, "low_price": 4058.27, "month": "11", "start_price": 4076.11, "total_price": 111065355, "volume": 27267, "volume_price": 555508, "year": "2012", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.45}, {"date": "20121128", "market": "KOSPI", "name": "화학", "compare": -22.45, "fluc_ratio": -0.54, "high_price": 4107.2, "last_price": 4097.96, "low_price": 4074.08, "month": "11", "start_price": 4106.32, "total_price": 110465137, "volume": 21498, "volume_price": 447728, "year": "2012", "dividend_ratio": 1.66, "pbr": 1.47, "per": 10.4}, {"date": "20121129", "market": "KOSPI", "name": "화학", "compare": 67.53, "fluc_ratio": 1.65, "high_price": 4174.17, "last_price": 4165.49, "low_price": 4131.87, "month": "11", "start_price": 4139.62, "total_price": 112269753, "volume": 26698, "volume_price": 735897, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.55}, {"date": "20121130", "market": "KOSPI", "name": "화학", "compare": -8.31, "fluc_ratio": -0.2, "high_price": 4173.71, "last_price": 4157.18, "low_price": 4143.23, "month": "11", "start_price": 4158.4, "total_price": 112034056, "volume": 17051, "volume_price": 432698, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.53}, {"date": "20121203", "market": "KOSPI", "name": "화학", "compare": -6, "fluc_ratio": -0.14, "high_price": 4176.18, "last_price": 4151.18, "low_price": 4137.45, "month": "12", "start_price": 4164.91, "total_price": 111855776, "volume": 16077, "volume_price": 345671, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.52}, {"date": "20121204", "market": "KOSPI", "name": "화학", "compare": -18.07, "fluc_ratio": -0.44, "high_price": 4143.93, "last_price": 4133.11, "low_price": 4117.68, "month": "12", "start_price": 4130.72, "total_price": 111358392, "volume": 18297, "volume_price": 359182, "year": "2012", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.47}, {"date": "20121205", "market": "KOSPI", "name": "화학", "compare": 32.12, "fluc_ratio": 0.78, "high_price": 4170.58, "last_price": 4165.23, "low_price": 4108.45, "month": "12", "start_price": 4126.93, "total_price": 112215048, "volume": 27563, "volume_price": 548049, "year": "2012", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.53}, {"date": "20121206", "market": "KOSPI", "name": "화학", "compare": 18.44, "fluc_ratio": 0.44, "high_price": 4218.32, "last_price": 4183.67, "low_price": 4164.25, "month": "12", "start_price": 4174.73, "total_price": 112706281, "volume": 24753, "volume_price": 740029, "year": "2012", "dividend_ratio": 1.63, "pbr": 1.5, "per": 10.59}, {"date": "20121207", "market": "KOSPI", "name": "화학", "compare": 27.45, "fluc_ratio": 0.66, "high_price": 4230.56, "last_price": 4211.12, "low_price": 4196.38, "month": "12", "start_price": 4204.96, "total_price": 113436714, "volume": 21487, "volume_price": 595986, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.51, "per": 10.67}, {"date": "20121210", "market": "KOSPI", "name": "화학", "compare": -12.46, "fluc_ratio": -0.3, "high_price": 4229.18, "last_price": 4198.66, "low_price": 4196.14, "month": "12", "start_price": 4214.69, "total_price": 113105266, "volume": 33628, "volume_price": 463370, "year": "2012", "dividend_ratio": 1.62, "pbr": 1.51, "per": 10.64}, {"date": "20121211", "market": "KOSPI", "name": "화학", "compare": 58.88, "fluc_ratio": 1.4, "high_price": 4265.62, "last_price": 4257.54, "low_price": 4224.83, "month": "12", "start_price": 4225.66, "total_price": 114681310, "volume": 26055, "volume_price": 669305, "year": "2012", "dividend_ratio": 1.6, "pbr": 1.53, "per": 10.78}, {"date": "20121212", "market": "KOSPI", "name": "화학", "compare": 34.01, "fluc_ratio": 0.8, "high_price": 4312.49, "last_price": 4291.55, "low_price": 4268.28, "month": "12", "start_price": 4285.22, "total_price": 115577421, "volume": 22754, "volume_price": 631492, "year": "2012", "dividend_ratio": 1.59, "pbr": 1.54, "per": 10.87}, {"date": "20121213", "market": "KOSPI", "name": "화학", "compare": 33.24, "fluc_ratio": 0.77, "high_price": 4328.36, "last_price": 4324.79, "low_price": 4286.69, "month": "12", "start_price": 4286.69, "total_price": 116478381, "volume": 22484, "volume_price": 789320, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.55, "per": 10.97}, {"date": "20121214", "market": "KOSPI", "name": "화학", "compare": 6.03, "fluc_ratio": 0.14, "high_price": 4334.91, "last_price": 4330.82, "low_price": 4287.89, "month": "12", "start_price": 4297.03, "total_price": 116657031, "volume": 17764, "volume_price": 517276, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 10.99}, {"date": "20121217", "market": "KOSPI", "name": "화학", "compare": -30.94, "fluc_ratio": -0.71, "high_price": 4332.45, "last_price": 4299.88, "low_price": 4294.83, "month": "12", "start_price": 4326.23, "total_price": 115845759, "volume": 30173, "volume_price": 440046, "year": "2012", "dividend_ratio": 1.58, "pbr": 1.55, "per": 10.93}, {"date": "20121218", "market": "KOSPI", "name": "화학", "compare": 60.41, "fluc_ratio": 1.4, "high_price": 4366.05, "last_price": 4360.29, "low_price": 4333.64, "month": "12", "start_price": 4337.43, "total_price": 117444836, "volume": 27207, "volume_price": 639043, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.57, "per": 11.07}, {"date": "20121220", "market": "KOSPI", "name": "화학", "compare": 21.63, "fluc_ratio": 0.5, "high_price": 4393.88, "last_price": 4381.92, "low_price": 4367.71, "month": "12", "start_price": 4389.59, "total_price": 118040872, "volume": 53248, "volume_price": 654462, "year": "2012", "dividend_ratio": 1.55, "pbr": 1.57, "per": 11.13}, {"date": "20121221", "market": "KOSPI", "name": "화학", "compare": -36.92, "fluc_ratio": -0.84, "high_price": 4403.17, "last_price": 4345, "low_price": 4318.18, "month": "12", "start_price": 4403.02, "total_price": 117065978, "volume": 25597, "volume_price": 546353, "year": "2012", "dividend_ratio": 1.56, "pbr": 1.56, "per": 11.05}, {"date": "20121224", "market": "KOSPI", "name": "화학", "compare": -5.78, "fluc_ratio": -0.13, "high_price": 4347.06, "last_price": 4339.22, "low_price": 4319.59, "month": "12", "start_price": 4333.19, "total_price": 116912333, "volume": 20086, "volume_price": 340742, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.01}, {"date": "20121226", "market": "KOSPI", "name": "화학", "compare": -2.67, "fluc_ratio": -0.06, "high_price": 4383.68, "last_price": 4336.55, "low_price": 4332.61, "month": "12", "start_price": 4363.17, "total_price": 116849191, "volume": 26298, "volume_price": 392547, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.01}, {"date": "20121227", "market": "KOSPI", "name": "화학", "compare": -6.89, "fluc_ratio": -0.16, "high_price": 4331.57, "last_price": 4329.66, "low_price": 4294.11, "month": "12", "start_price": 4324.28, "total_price": 116527842, "volume": 16880, "volume_price": 319506, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.55, "per": 10.99}, {"date": "20121228", "market": "KOSPI", "name": "화학", "compare": 11, "fluc_ratio": 0.25, "high_price": 4359.25, "last_price": 4340.66, "low_price": 4321.71, "month": "12", "start_price": 4326.73, "total_price": 116839484, "volume": 16420, "volume_price": 376940, "year": "2012", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.03}, {"date": "20130102", "market": "KOSPI", "name": "화학", "compare": 73.63, "fluc_ratio": 1.7, "high_price": 4426.12, "last_price": 4414.29, "low_price": 4382.82, "month": "01", "start_price": 4382.82, "total_price": 118820935, "volume": 34008, "volume_price": 563549, "year": "2013", "dividend_ratio": 1.54, "pbr": 1.59, "per": 11.22}, {"date": "20130103", "market": "KOSPI", "name": "화학", "compare": 0.61, "fluc_ratio": 0.01, "high_price": 4470.16, "last_price": 4414.9, "low_price": 4413.69, "month": "01", "start_price": 4459.94, "total_price": 118848158, "volume": 49344, "volume_price": 871614, "year": "2013", "dividend_ratio": 1.54, "pbr": 1.59, "per": 11.26}, {"date": "20130104", "market": "KOSPI", "name": "화학", "compare": -30.16, "fluc_ratio": -0.68, "high_price": 4433.77, "last_price": 4384.74, "low_price": 4370.76, "month": "01", "start_price": 4429.73, "total_price": 118038484, "volume": 28199, "volume_price": 581397, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.58, "per": 11.18}, {"date": "20130107", "market": "KOSPI", "name": "화학", "compare": -20.09, "fluc_ratio": -0.46, "high_price": 4391.08, "last_price": 4364.65, "low_price": 4325.32, "month": "01", "start_price": 4388.98, "total_price": 117508887, "volume": 26076, "volume_price": 508213, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.57, "per": 11.11}, {"date": "20130108", "market": "KOSPI", "name": "화학", "compare": -5.98, "fluc_ratio": -0.14, "high_price": 4366.46, "last_price": 4358.67, "low_price": 4330.6, "month": "01", "start_price": 4350.68, "total_price": 117446748, "volume": 21353, "volume_price": 452151, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.57, "per": 11.08}, {"date": "20130109", "market": "KOSPI", "name": "화학", "compare": -19.52, "fluc_ratio": -0.45, "high_price": 4382.76, "last_price": 4339.15, "low_price": 4336.28, "month": "01", "start_price": 4371.35, "total_price": 116921646, "volume": 29992, "volume_price": 521384, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.56, "per": 11.04}, {"date": "20130110", "market": "KOSPI", "name": "화학", "compare": 26.5, "fluc_ratio": 0.61, "high_price": 4375.63, "last_price": 4365.65, "low_price": 4309.39, "month": "01", "start_price": 4345.93, "total_price": 117634728, "volume": 32149, "volume_price": 702227, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.57, "per": 11.1}, {"date": "20130111", "market": "KOSPI", "name": "화학", "compare": -46.51, "fluc_ratio": -1.07, "high_price": 4384.42, "last_price": 4319.14, "low_price": 4302.52, "month": "01", "start_price": 4381.96, "total_price": 116387641, "volume": 28460, "volume_price": 576711, "year": "2013", "dividend_ratio": 1.58, "pbr": 1.55, "per": 10.97}, {"date": "20130114", "market": "KOSPI", "name": "화학", "compare": -42.14, "fluc_ratio": -0.98, "high_price": 4306.48, "last_price": 4277, "low_price": 4261.9, "month": "01", "start_price": 4306.48, "total_price": 115252614, "volume": 55666, "volume_price": 575055, "year": "2013", "dividend_ratio": 1.59, "pbr": 1.54, "per": 10.88}, {"date": "20130115", "market": "KOSPI", "name": "화학", "compare": -23.71, "fluc_ratio": -0.55, "high_price": 4309.34, "last_price": 4253.29, "low_price": 4247.14, "month": "01", "start_price": 4280.48, "total_price": 114036582, "volume": 71019, "volume_price": 543989, "year": "2013", "dividend_ratio": 1.59, "pbr": 1.54, "per": 11}, {"date": "20130116", "market": "KOSPI", "name": "화학", "compare": -34.89, "fluc_ratio": -0.82, "high_price": 4264.69, "last_price": 4218.4, "low_price": 4204.85, "month": "01", "start_price": 4256.73, "total_price": 113106551, "volume": 44425, "volume_price": 450459, "year": "2013", "dividend_ratio": 1.61, "pbr": 1.52, "per": 10.9}, {"date": "20130117", "market": "KOSPI", "name": "화학", "compare": 6.61, "fluc_ratio": 0.16, "high_price": 4253.01, "last_price": 4225.01, "low_price": 4210.65, "month": "01", "start_price": 4231.08, "total_price": 113298547, "volume": 29228, "volume_price": 414124, "year": "2013", "dividend_ratio": 1.6, "pbr": 1.53, "per": 10.93}, {"date": "20130118", "market": "KOSPI", "name": "화학", "compare": 21.7, "fluc_ratio": 0.51, "high_price": 4267.65, "last_price": 4246.71, "low_price": 4229.73, "month": "01", "start_price": 4265.85, "total_price": 113864941, "volume": 35471, "volume_price": 349692, "year": "2013", "dividend_ratio": 1.59, "pbr": 1.54, "per": 10.98}, {"date": "20130121", "market": "KOSPI", "name": "화학", "compare": -15.17, "fluc_ratio": -0.36, "high_price": 4255.38, "last_price": 4231.54, "low_price": 4212.14, "month": "01", "start_price": 4255.38, "total_price": 113444834, "volume": 33663, "volume_price": 366044, "year": "2013", "dividend_ratio": 1.6, "pbr": 1.53, "per": 10.94}, {"date": "20130122", "market": "KOSPI", "name": "화학", "compare": -31.72, "fluc_ratio": -0.75, "high_price": 4229.84, "last_price": 4199.82, "low_price": 4177.03, "month": "01", "start_price": 4229.33, "total_price": 112623602, "volume": 35401, "volume_price": 422602, "year": "2013", "dividend_ratio": 1.61, "pbr": 1.52, "per": 10.86}, {"date": "20130123", "market": "KOSPI", "name": "화학", "compare": -55.38, "fluc_ratio": -1.32, "high_price": 4212.78, "last_price": 4144.44, "low_price": 4143.66, "month": "01", "start_price": 4205.42, "total_price": 111148829, "volume": 29296, "volume_price": 484813, "year": "2013", "dividend_ratio": 1.63, "pbr": 1.5, "per": 10.71}, {"date": "20130124", "market": "KOSPI", "name": "화학", "compare": -14.78, "fluc_ratio": -0.36, "high_price": 4169.34, "last_price": 4129.66, "low_price": 4122.93, "month": "01", "start_price": 4138.85, "total_price": 110735911, "volume": 24700, "volume_price": 494244, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.67}, {"date": "20130125", "market": "KOSPI", "name": "화학", "compare": -26.01, "fluc_ratio": -0.63, "high_price": 4154.82, "last_price": 4103.65, "low_price": 4067.53, "month": "01", "start_price": 4153.13, "total_price": 110033028, "volume": 22176, "volume_price": 465653, "year": "2013", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.6}, {"date": "20130128", "market": "KOSPI", "name": "화학", "compare": -12.14, "fluc_ratio": -0.3, "high_price": 4113.77, "last_price": 4091.51, "low_price": 4080.84, "month": "01", "start_price": 4108.58, "total_price": 110007503, "volume": 18093, "volume_price": 357795, "year": "2013", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.67}, {"date": "20130129", "market": "KOSPI", "name": "화학", "compare": 34.19, "fluc_ratio": 0.84, "high_price": 4138.16, "last_price": 4125.7, "low_price": 4098.43, "month": "01", "start_price": 4098.43, "total_price": 110939955, "volume": 18443, "volume_price": 462382, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.75}, {"date": "20130130", "market": "KOSPI", "name": "화학", "compare": -11.46, "fluc_ratio": -0.28, "high_price": 4132.86, "last_price": 4114.24, "low_price": 4083.44, "month": "01", "start_price": 4128.21, "total_price": 110617800, "volume": 29622, "volume_price": 513559, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.73}, {"date": "20130131", "market": "KOSPI", "name": "화학", "compare": -2.93, "fluc_ratio": -0.07, "high_price": 4132.96, "last_price": 4111.31, "low_price": 4093.85, "month": "01", "start_price": 4114.58, "total_price": 110539523, "volume": 16055, "volume_price": 408298, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.72}, {"date": "20130201", "market": "KOSPI", "name": "화학", "compare": -46.22, "fluc_ratio": -1.12, "high_price": 4109.14, "last_price": 4065.09, "low_price": 4039.29, "month": "02", "start_price": 4108.67, "total_price": 109303623, "volume": 17846, "volume_price": 473261, "year": "2013", "dividend_ratio": 1.66, "pbr": 1.47, "per": 10.59}, {"date": "20130204", "market": "KOSPI", "name": "화학", "compare": -22.62, "fluc_ratio": -0.56, "high_price": 4092.77, "last_price": 4042.47, "low_price": 4033.03, "month": "02", "start_price": 4090.61, "total_price": 108724441, "volume": 21096, "volume_price": 350912, "year": "2013", "dividend_ratio": 1.67, "pbr": 1.46, "per": 10.55}, {"date": "20130205", "market": "KOSPI", "name": "화학", "compare": -40.56, "fluc_ratio": -1, "high_price": 4024.45, "last_price": 4001.91, "low_price": 3982.61, "month": "02", "start_price": 4010.33, "total_price": 107648765, "volume": 17238, "volume_price": 393542, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.43}, {"date": "20130206", "market": "KOSPI", "name": "화학", "compare": -38.24, "fluc_ratio": -0.96, "high_price": 4003.33, "last_price": 3963.67, "low_price": 3953.61, "month": "02", "start_price": 4002.35, "total_price": 106628162, "volume": 18708, "volume_price": 473550, "year": "2013", "dividend_ratio": 1.7, "pbr": 1.43, "per": 10.33}, {"date": "20130207", "market": "KOSPI", "name": "화학", "compare": 5.45, "fluc_ratio": 0.14, "high_price": 3989.75, "last_price": 3969.12, "low_price": 3955.66, "month": "02", "start_price": 3959.24, "total_price": 106752094, "volume": 19514, "volume_price": 456128, "year": "2013", "dividend_ratio": 1.7, "pbr": 1.44, "per": 10.35}, {"date": "20130208", "market": "KOSPI", "name": "화학", "compare": 18.61, "fluc_ratio": 0.47, "high_price": 3994.61, "last_price": 3987.73, "low_price": 3951.06, "month": "02", "start_price": 3969.65, "total_price": 107257942, "volume": 15649, "volume_price": 390073, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.44, "per": 10.39}, {"date": "20130212", "market": "KOSPI", "name": "화학", "compare": 0.4, "fluc_ratio": 0.01, "high_price": 4013.42, "last_price": 3988.13, "low_price": 3978.8, "month": "02", "start_price": 3994.96, "total_price": 107270251, "volume": 14330, "volume_price": 336059, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.44, "per": 10.39}, {"date": "20130213", "market": "KOSPI", "name": "화학", "compare": 77.96, "fluc_ratio": 1.95, "high_price": 4069.04, "last_price": 4066.09, "low_price": 4006.35, "month": "02", "start_price": 4006.35, "total_price": 109322310, "volume": 31471, "volume_price": 507375, "year": "2013", "dividend_ratio": 1.66, "pbr": 1.47, "per": 10.6}, {"date": "20130214", "market": "KOSPI", "name": "화학", "compare": 18.88, "fluc_ratio": 0.46, "high_price": 4103.58, "last_price": 4084.97, "low_price": 4065.81, "month": "02", "start_price": 4068.1, "total_price": 109835155, "volume": 25072, "volume_price": 422787, "year": "2013", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.66}, {"date": "20130215", "market": "KOSPI", "name": "화학", "compare": 12.49, "fluc_ratio": 0.31, "high_price": 4107.08, "last_price": 4097.46, "low_price": 4089.22, "month": "02", "start_price": 4095.74, "total_price": 110175273, "volume": 20147, "volume_price": 343887, "year": "2013", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.69}, {"date": "20130218", "market": "KOSPI", "name": "화학", "compare": 7.91, "fluc_ratio": 0.19, "high_price": 4111.78, "last_price": 4105.37, "low_price": 4086.25, "month": "02", "start_price": 4100.55, "total_price": 110158308, "volume": 20738, "volume_price": 295331, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.48, "per": 10.7}, {"date": "20130219", "market": "KOSPI", "name": "화학", "compare": 3.39, "fluc_ratio": 0.08, "high_price": 4118.36, "last_price": 4108.76, "low_price": 4097.54, "month": "02", "start_price": 4104.69, "total_price": 110234391, "volume": 19269, "volume_price": 384376, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.7}, {"date": "20130220", "market": "KOSPI", "name": "화학", "compare": 55.18, "fluc_ratio": 1.34, "high_price": 4167.52, "last_price": 4163.94, "low_price": 4127.23, "month": "02", "start_price": 4127.98, "total_price": 111681839, "volume": 22667, "volume_price": 530634, "year": "2013", "dividend_ratio": 1.62, "pbr": 1.5, "per": 10.83}, {"date": "20130221", "market": "KOSPI", "name": "화학", "compare": -39.84, "fluc_ratio": -0.96, "high_price": 4152.17, "last_price": 4124.1, "low_price": 4124.1, "month": "02", "start_price": 4147.3, "total_price": 110602634, "volume": 39640, "volume_price": 457060, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.72}, {"date": "20130222", "market": "KOSPI", "name": "화학", "compare": 12.83, "fluc_ratio": 0.31, "high_price": 4149.27, "last_price": 4136.93, "low_price": 4109.28, "month": "02", "start_price": 4113.33, "total_price": 110917586, "volume": 74973, "volume_price": 532773, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.49, "per": 10.74}, {"date": "20130225", "market": "KOSPI", "name": "화학", "compare": -19.32, "fluc_ratio": -0.47, "high_price": 4151.57, "last_price": 4117.61, "low_price": 4115.42, "month": "02", "start_price": 4150.38, "total_price": 110400474, "volume": 58269, "volume_price": 411701, "year": "2013", "dividend_ratio": 1.64, "pbr": 1.48, "per": 10.7}, {"date": "20130226", "market": "KOSPI", "name": "화학", "compare": -20.57, "fluc_ratio": -0.5, "high_price": 4109.92, "last_price": 4097.04, "low_price": 4077.6, "month": "02", "start_price": 4084.53, "total_price": 109863329, "volume": 35547, "volume_price": 472890, "year": "2013", "dividend_ratio": 1.66, "pbr": 1.48, "per": 10.63}, {"date": "20130227", "market": "KOSPI", "name": "화학", "compare": -10.08, "fluc_ratio": -0.25, "high_price": 4112.5, "last_price": 4086.96, "low_price": 4060.36, "month": "02", "start_price": 4111.29, "total_price": 109595484, "volume": 39571, "volume_price": 554363, "year": "2013", "dividend_ratio": 1.66, "pbr": 1.47, "per": 10.59}, {"date": "20130228", "market": "KOSPI", "name": "화학", "compare": 34.17, "fluc_ratio": 0.84, "high_price": 4134.39, "last_price": 4121.13, "low_price": 4103.77, "month": "02", "start_price": 4122.11, "total_price": 110508399, "volume": 27637, "volume_price": 519494, "year": "2013", "dividend_ratio": 1.65, "pbr": 1.48, "per": 10.68}, {"date": "20130304", "market": "KOSPI", "name": "화학", "compare": -77.67, "fluc_ratio": -1.88, "high_price": 4110.38, "last_price": 4043.46, "low_price": 4035.62, "month": "03", "start_price": 4110.38, "total_price": 108437092, "volume": 27325, "volume_price": 874204, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.45, "per": 10.46}, {"date": "20130305", "market": "KOSPI", "name": "화학", "compare": 1.47, "fluc_ratio": 0.04, "high_price": 4070.99, "last_price": 4044.93, "low_price": 4039.54, "month": "03", "start_price": 4055.49, "total_price": 108476336, "volume": 25364, "volume_price": 529337, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.45, "per": 10.47}, {"date": "20130306", "market": "KOSPI", "name": "화학", "compare": 2.82, "fluc_ratio": 0.07, "high_price": 4083.16, "last_price": 4047.75, "low_price": 4041.02, "month": "03", "start_price": 4077.34, "total_price": 108552357, "volume": 20337, "volume_price": 497673, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.46, "per": 10.49}, {"date": "20130307", "market": "KOSPI", "name": "화학", "compare": -20.13, "fluc_ratio": -0.5, "high_price": 4054.42, "last_price": 4027.62, "low_price": 4017.83, "month": "03", "start_price": 4050.49, "total_price": 108016025, "volume": 24750, "volume_price": 511684, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.44}, {"date": "20130308", "market": "KOSPI", "name": "화학", "compare": 29.94, "fluc_ratio": 0.74, "high_price": 4063.68, "last_price": 4057.56, "low_price": 4031.58, "month": "03", "start_price": 4046.97, "total_price": 108806050, "volume": 20719, "volume_price": 393034, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.46, "per": 10.5}, {"date": "20130311", "market": "KOSPI", "name": "화학", "compare": -11.27, "fluc_ratio": -0.28, "high_price": 4057.82, "last_price": 4046.29, "low_price": 4005.65, "month": "03", "start_price": 4055.84, "total_price": 108504680, "volume": 24204, "volume_price": 451100, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.45, "per": 10.48}, {"date": "20130312", "market": "KOSPI", "name": "화학", "compare": -7.2, "fluc_ratio": -0.18, "high_price": 4071.91, "last_price": 4039.09, "low_price": 4033.28, "month": "03", "start_price": 4056.94, "total_price": 108303915, "volume": 18172, "volume_price": 428427, "year": "2013", "dividend_ratio": 1.68, "pbr": 1.45, "per": 10.46}, {"date": "20130313", "market": "KOSPI", "name": "화학", "compare": -13.58, "fluc_ratio": -0.34, "high_price": 4052.41, "last_price": 4025.51, "low_price": 4012.04, "month": "03", "start_price": 4044.77, "total_price": 107934903, "volume": 21544, "volume_price": 434994, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.42}, {"date": "20130314", "market": "KOSPI", "name": "화학", "compare": 11.1, "fluc_ratio": 0.28, "high_price": 4036.61, "last_price": 4036.61, "low_price": 3997.26, "month": "03", "start_price": 4025.83, "total_price": 108227973, "volume": 20407, "volume_price": 482789, "year": "2013", "dividend_ratio": 1.69, "pbr": 1.45, "per": 10.43}, {"date": "20130315", "market": "KOSPI", "name": "화학", "compare": -32.01, "fluc_ratio": -0.79, "high_price": 4061.92, "last_price": 4004.6, "low_price": 4003.88, "month": "03", "start_price": 4058.17, "total_price": 107370247, "volume": 20938, "volume_price": 569612, "year": "2013", "dividend_ratio": 1.7, "pbr": 1.44, "per": 10.35}, {"date": "20130318", "market": "KOSPI", "name": "화학", "compare": -38.35, "fluc_ratio": -0.96, "high_price": 4001.86, "last_price": 3966.25, "low_price": 3963.06, "month": "03", "start_price": 3990.65, "total_price": 106353479, "volume": 19314, "volume_price": 419100, "year": "2013", "dividend_ratio": 1.72, "pbr": 1.42, "per": 10.24}, {"date": "20130319", "market": "KOSPI", "name": "화학", "compare": 0.29, "fluc_ratio": 0.01, "high_price": 3991.73, "last_price": 3966.54, "low_price": 3962.03, "month": "03", "start_price": 3987.32, "total_price": 106362595, "volume": 15649, "volume_price": 371384, "year": "2013", "dividend_ratio": 1.72, "pbr": 1.42, "per": 10.24}, {"date": "20130320", "market": "KOSPI", "name": "화학", "compare": -44.27, "fluc_ratio": -1.12, "high_price": 3955.84, "last_price": 3922.27, "low_price": 3919.97, "month": "03", "start_price": 3951.13, "total_price": 105198847, "volume": 21070, "volume_price": 481111, "year": "2013", "dividend_ratio": 1.74, "pbr": 1.4, "per": 10.13}, {"date": "20130321", "market": "KOSPI", "name": "화학", "compare": 20.83, "fluc_ratio": 0.53, "high_price": 3986.77, "last_price": 3943.1, "low_price": 3936.15, "month": "03", "start_price": 3957.3, "total_price": 105764776, "volume": 20926, "volume_price": 587578, "year": "2013", "dividend_ratio": 1.73, "pbr": 1.42, "per": 10.2}, {"date": "20130322", "market": "KOSPI", "name": "화학", "compare": -16.16, "fluc_ratio": -0.41, "high_price": 3972.85, "last_price": 3926.94, "low_price": 3926.34, "month": "03", "start_price": 3941.94, "total_price": 105332962, "volume": 19035, "volume_price": 425977, "year": "2013", "dividend_ratio": 1.74, "pbr": 1.41, "per": 10.14}, {"date": "20130325", "market": "KOSPI", "name": "화학", "compare": 22.63, "fluc_ratio": 0.58, "high_price": 3979.5, "last_price": 3949.57, "low_price": 3932.34, "month": "03", "start_price": 3957.83, "total_price": 105929093, "volume": 19230, "volume_price": 387588, "year": "2013", "dividend_ratio": 1.73, "pbr": 1.41, "per": 10.2}, {"date": "20130326", "market": "KOSPI", "name": "화학", "compare": -10.7, "fluc_ratio": -0.27, "high_price": 3950.39, "last_price": 3938.87, "low_price": 3918.11, "month": "03", "start_price": 3946.56, "total_price": 105626464, "volume": 17277, "volume_price": 448907, "year": "2013", "dividend_ratio": 1.73, "pbr": 1.41, "per": 10.16}, {"date": "20130327", "market": "KOSPI", "name": "화학", "compare": 7.18, "fluc_ratio": 0.18, "high_price": 3957.22, "last_price": 3946.05, "low_price": 3916.91, "month": "03", "start_price": 3950.55, "total_price": 105813471, "volume": 18616, "volume_price": 532343, "year": "2013", "dividend_ratio": 1.73, "pbr": 1.42, "per": 10.21}, {"date": "20130328", "market": "KOSPI", "name": "화학", "compare": -18.46, "fluc_ratio": -0.47, "high_price": 3961.16, "last_price": 3927.59, "low_price": 3916.24, "month": "03", "start_price": 3949.58, "total_price": 105331238, "volume": 19603, "volume_price": 491695, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "화학", "compare": 26.21, "fluc_ratio": 0.67, "high_price": 3973.81, "last_price": 3953.8, "low_price": 3940.31, "month": "03", "start_price": 3948.26, "total_price": 106038480, "volume": 27299, "volume_price": 398573, "year": "2013", "dividend_ratio": 1.72, "pbr": 1.42, "per": 10.21}, {"date": "20130401", "market": "KOSPI", "name": "화학", "compare": -19.91, "fluc_ratio": -0.5, "high_price": 3959.44, "last_price": 3933.89, "low_price": 3929.33, "month": "04", "start_price": 3959.2, "total_price": 105513695, "volume": 25137, "volume_price": 290420, "year": "2013", "dividend_ratio": 1.73, "pbr": 1.41, "per": 10.15}, {"date": "20130402", "market": "KOSPI", "name": "화학", "compare": -59.54, "fluc_ratio": -1.51, "high_price": 3934.6, "last_price": 3874.35, "low_price": 3849.07, "month": "04", "start_price": 3932.34, "total_price": 103938162, "volume": 37488, "volume_price": 654123, "year": "2013", "dividend_ratio": 1.76, "pbr": 1.39, "per": 9.99}, {"date": "20130403", "market": "KOSPI", "name": "화학", "compare": -22.81, "fluc_ratio": -0.59, "high_price": 3886.4, "last_price": 3851.54, "low_price": 3822.67, "month": "04", "start_price": 3885.14, "total_price": 103328787, "volume": 34301, "volume_price": 684091, "year": "2013", "dividend_ratio": 1.77, "pbr": 1.38, "per": 9.92}, {"date": "20130404", "market": "KOSPI", "name": "화학", "compare": -48.17, "fluc_ratio": -1.25, "high_price": 3817.51, "last_price": 3803.37, "low_price": 3741.3, "month": "04", "start_price": 3817.51, "total_price": 102058680, "volume": 26819, "volume_price": 638278, "year": "2013", "dividend_ratio": 1.79, "pbr": 1.36, "per": 9.8}, {"date": "20130405", "market": "KOSPI", "name": "화학", "compare": -69.14, "fluc_ratio": -1.82, "high_price": 3788.54, "last_price": 3734.23, "low_price": 3701.35, "month": "04", "start_price": 3781.12, "total_price": 100230798, "volume": 25143, "volume_price": 682351, "year": "2013", "dividend_ratio": 1.83, "pbr": 1.34, "per": 9.62}, {"date": "20130408", "market": "KOSPI", "name": "화학", "compare": -18.34, "fluc_ratio": -0.49, "high_price": 3759.94, "last_price": 3715.89, "low_price": 3708.84, "month": "04", "start_price": 3742.47, "total_price": 99749628, "volume": 19151, "volume_price": 490744, "year": "2013", "dividend_ratio": 1.83, "pbr": 1.33, "per": 9.58}, {"date": "20130409", "market": "KOSPI", "name": "화학", "compare": 12.63, "fluc_ratio": 0.34, "high_price": 3756.55, "last_price": 3728.52, "low_price": 3693.26, "month": "04", "start_price": 3712.88, "total_price": 100072013, "volume": 19924, "volume_price": 417250, "year": "2013", "dividend_ratio": 1.83, "pbr": 1.34, "per": 9.61}, {"date": "20130410", "market": "KOSPI", "name": "화학", "compare": 54.18, "fluc_ratio": 1.45, "high_price": 3797.47, "last_price": 3782.7, "low_price": 3750.52, "month": "04", "start_price": 3772.08, "total_price": 101528065, "volume": 18938, "volume_price": 493838, "year": "2013", "dividend_ratio": 1.8, "pbr": 1.35, "per": 9.75}, {"date": "20130411", "market": "KOSPI", "name": "화학", "compare": 10.96, "fluc_ratio": 0.29, "high_price": 3812.36, "last_price": 3793.66, "low_price": 3742.63, "month": "04", "start_price": 3812.36, "total_price": 101823640, "volume": 16079, "volume_price": 457392, "year": "2013", "dividend_ratio": 1.8, "pbr": 1.36, "per": 9.77}, {"date": "20130412", "market": "KOSPI", "name": "화학", "compare": -84.06, "fluc_ratio": -2.22, "high_price": 3791.84, "last_price": 3709.6, "low_price": 3693.95, "month": "04", "start_price": 3791.64, "total_price": 99592032, "volume": 46800, "volume_price": 635718, "year": "2013", "dividend_ratio": 1.84, "pbr": 1.33, "per": 9.53}, {"date": "20130415", "market": "KOSPI", "name": "화학", "compare": -10.76, "fluc_ratio": -0.29, "high_price": 3719.06, "last_price": 3698.84, "low_price": 3661.53, "month": "04", "start_price": 3688.73, "total_price": 99307913, "volume": 26474, "volume_price": 477327, "year": "2013", "dividend_ratio": 1.85, "pbr": 1.32, "per": 9.52}, {"date": "20130416", "market": "KOSPI", "name": "화학", "compare": -18.32, "fluc_ratio": -0.5, "high_price": 3684.46, "last_price": 3680.52, "low_price": 3622.19, "month": "04", "start_price": 3648.21, "total_price": 98814092, "volume": 37820, "volume_price": 581529, "year": "2013", "dividend_ratio": 1.85, "pbr": 1.32, "per": 9.48}, {"date": "20130417", "market": "KOSPI", "name": "화학", "compare": 8.01, "fluc_ratio": 0.22, "high_price": 3699.4, "last_price": 3688.53, "low_price": 3639.05, "month": "04", "start_price": 3694.03, "total_price": 99020324, "volume": 28124, "volume_price": 515159, "year": "2013", "dividend_ratio": 1.85, "pbr": 1.32, "per": 9.49}, {"date": "20130418", "market": "KOSPI", "name": "화학", "compare": -11.59, "fluc_ratio": -0.31, "high_price": 3708.01, "last_price": 3676.94, "low_price": 3663.82, "month": "04", "start_price": 3668.81, "total_price": 98817021, "volume": 27424, "volume_price": 460801, "year": "2013", "dividend_ratio": 1.86, "pbr": 1.32, "per": 9.47}, {"date": "20130419", "market": "KOSPI", "name": "화학", "compare": 26.43, "fluc_ratio": 0.72, "high_price": 3705.27, "last_price": 3703.37, "low_price": 3660.85, "month": "04", "start_price": 3687.59, "total_price": 99523167, "volume": 24598, "volume_price": 440739, "year": "2013", "dividend_ratio": 1.84, "pbr": 1.33, "per": 9.54}, {"date": "20130422", "market": "KOSPI", "name": "화학", "compare": 32.78, "fluc_ratio": 0.89, "high_price": 3738.3, "last_price": 3736.15, "low_price": 3691.19, "month": "04", "start_price": 3714.33, "total_price": 100396284, "volume": 30589, "volume_price": 396684, "year": "2013", "dividend_ratio": 1.83, "pbr": 1.34, "per": 9.62}, {"date": "20130423", "market": "KOSPI", "name": "화학", "compare": -9.32, "fluc_ratio": -0.25, "high_price": 3735.91, "last_price": 3726.83, "low_price": 3685.05, "month": "04", "start_price": 3732.56, "total_price": 100148932, "volume": 24737, "volume_price": 424307, "year": "2013", "dividend_ratio": 1.83, "pbr": 1.33, "per": 9.59}, {"date": "20130424", "market": "KOSPI", "name": "화학", "compare": 45.49, "fluc_ratio": 1.22, "high_price": 3792.01, "last_price": 3772.32, "low_price": 3735.66, "month": "04", "start_price": 3748.66, "total_price": 100940515, "volume": 25295, "volume_price": 430494, "year": "2013", "dividend_ratio": 1.81, "pbr": 1.36, "per": 9.75}, {"date": "20130425", "market": "KOSPI", "name": "화학", "compare": 45.84, "fluc_ratio": 1.22, "high_price": 3821.04, "last_price": 3818.16, "low_price": 3781.98, "month": "04", "start_price": 3792.44, "total_price": 102171278, "volume": 23249, "volume_price": 429310, "year": "2013", "dividend_ratio": 1.79, "pbr": 1.37, "per": 9.86}, {"date": "20130426", "market": "KOSPI", "name": "화학", "compare": -2.2, "fluc_ratio": -0.06, "high_price": 3824.85, "last_price": 3815.96, "low_price": 3801.12, "month": "04", "start_price": 3819.75, "total_price": 102119745, "volume": 23950, "volume_price": 383394, "year": "2013", "dividend_ratio": 1.8, "pbr": 1.37, "per": 9.83}, {"date": "20130429", "market": "KOSPI", "name": "화학", "compare": -35.09, "fluc_ratio": -0.92, "high_price": 3815.79, "last_price": 3780.87, "low_price": 3759.7, "month": "04", "start_price": 3815.79, "total_price": 101198518, "volume": 34430, "volume_price": 434790, "year": "2013", "dividend_ratio": 1.81, "pbr": 1.36, "per": 9.76}, {"date": "20130430", "market": "KOSPI", "name": "화학", "compare": 46.18, "fluc_ratio": 1.22, "high_price": 3829.47, "last_price": 3827.05, "low_price": 3790.4, "month": "04", "start_price": 3792.23, "total_price": 102425390, "volume": 23479, "volume_price": 481367, "year": "2013", "dividend_ratio": 1.36, "pbr": 1.34, "per": 14.59}, {"date": "20130502", "market": "KOSPI", "name": "화학", "compare": -27.57, "fluc_ratio": -0.72, "high_price": 3825.84, "last_price": 3799.48, "low_price": 3791.84, "month": "05", "start_price": 3811.98, "total_price": 101702204, "volume": 22373, "volume_price": 403169, "year": "2013", "dividend_ratio": 1.37, "pbr": 1.33, "per": 14.45}, {"date": "20130503", "market": "KOSPI", "name": "화학", "compare": 9.51, "fluc_ratio": 0.25, "high_price": 3827.18, "last_price": 3808.99, "low_price": 3785.25, "month": "05", "start_price": 3827.18, "total_price": 101961277, "volume": 21973, "volume_price": 357469, "year": "2013", "dividend_ratio": 1.36, "pbr": 1.33, "per": 14.49}, {"date": "20130506", "market": "KOSPI", "name": "화학", "compare": 49.05, "fluc_ratio": 1.29, "high_price": 3897.26, "last_price": 3858.04, "low_price": 3844.67, "month": "05", "start_price": 3844.67, "total_price": 103256716, "volume": 26101, "volume_price": 522716, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.68}, {"date": "20130507", "market": "KOSPI", "name": "화학", "compare": -6.61, "fluc_ratio": -0.17, "high_price": 3875.03, "last_price": 3851.43, "low_price": 3838.72, "month": "05", "start_price": 3862.89, "total_price": 103056896, "volume": 26434, "volume_price": 367571, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.68}, {"date": "20130508", "market": "KOSPI", "name": "화학", "compare": -3.31, "fluc_ratio": -0.09, "high_price": 3868.47, "last_price": 3848.12, "low_price": 3839.74, "month": "05", "start_price": 3868.47, "total_price": 102964940, "volume": 61819, "volume_price": 463549, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.66}, {"date": "20130509", "market": "KOSPI", "name": "화학", "compare": 61.62, "fluc_ratio": 1.6, "high_price": 3921.25, "last_price": 3909.74, "low_price": 3856.08, "month": "05", "start_price": 3859.19, "total_price": 104625245, "volume": 32549, "volume_price": 625020, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.37, "per": 14.91}, {"date": "20130510", "market": "KOSPI", "name": "화학", "compare": -55.85, "fluc_ratio": -1.43, "high_price": 3907.78, "last_price": 3853.89, "low_price": 3850.03, "month": "05", "start_price": 3905.86, "total_price": 103166280, "volume": 24761, "volume_price": 565079, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.7}, {"date": "20130513", "market": "KOSPI", "name": "화학", "compare": 6.22, "fluc_ratio": 0.16, "high_price": 3864.37, "last_price": 3860.11, "low_price": 3837.18, "month": "05", "start_price": 3843.04, "total_price": 103369623, "volume": 19176, "volume_price": 314480, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.72}, {"date": "20130514", "market": "KOSPI", "name": "화학", "compare": 56.14, "fluc_ratio": 1.45, "high_price": 3918.36, "last_price": 3916.25, "low_price": 3865.49, "month": "05", "start_price": 3865.49, "total_price": 104902621, "volume": 24956, "volume_price": 537612, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.37, "per": 14.9}, {"date": "20130515", "market": "KOSPI", "name": "화학", "compare": 0.5, "fluc_ratio": 0.01, "high_price": 3930.74, "last_price": 3916.75, "low_price": 3900.86, "month": "05", "start_price": 3929.82, "total_price": 104958843, "volume": 17527, "volume_price": 378301, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.37, "per": 14.93}, {"date": "20130516", "market": "KOSPI", "name": "화학", "compare": 35.35, "fluc_ratio": 0.9, "high_price": 3967.49, "last_price": 3952.1, "low_price": 3921.38, "month": "05", "start_price": 3922.47, "total_price": 105969170, "volume": 22080, "volume_price": 569631, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.38, "per": 15.04}, {"date": "20130520", "market": "KOSPI", "name": "화학", "compare": 1.16, "fluc_ratio": 0.03, "high_price": 3986, "last_price": 3953.26, "low_price": 3952, "month": "05", "start_price": 3976.88, "total_price": 106222567, "volume": 23490, "volume_price": 542437, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.38, "per": 15.03}, {"date": "20130521", "market": "KOSPI", "name": "화학", "compare": 7.32, "fluc_ratio": 0.19, "high_price": 3984.25, "last_price": 3960.58, "low_price": 3950.55, "month": "05", "start_price": 3979.94, "total_price": 106626056, "volume": 18869, "volume_price": 474675, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.39, "per": 15.05}, {"date": "20130522", "market": "KOSPI", "name": "화학", "compare": -2.13, "fluc_ratio": -0.05, "high_price": 3977.93, "last_price": 3958.45, "low_price": 3958.4, "month": "05", "start_price": 3976.59, "total_price": 106556640, "volume": 35052, "volume_price": 503164, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.39, "per": 15.06}, {"date": "20130523", "market": "KOSPI", "name": "화학", "compare": -62.51, "fluc_ratio": -1.58, "high_price": 3949.53, "last_price": 3895.94, "low_price": 3892.72, "month": "05", "start_price": 3949.53, "total_price": 104786467, "volume": 30851, "volume_price": 541791, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.36, "per": 14.8}, {"date": "20130524", "market": "KOSPI", "name": "화학", "compare": -35.39, "fluc_ratio": -0.91, "high_price": 3914.85, "last_price": 3860.55, "low_price": 3837.66, "month": "05", "start_price": 3911.02, "total_price": 103857245, "volume": 25477, "volume_price": 491922, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.65}, {"date": "20130527", "market": "KOSPI", "name": "화학", "compare": -1.99, "fluc_ratio": -0.05, "high_price": 3862.79, "last_price": 3858.56, "low_price": 3832.35, "month": "05", "start_price": 3847.82, "total_price": 103820421, "volume": 23510, "volume_price": 389826, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.35, "per": 14.63}, {"date": "20130528", "market": "KOSPI", "name": "화학", "compare": 29.51, "fluc_ratio": 0.76, "high_price": 3888.34, "last_price": 3888.07, "low_price": 3864.01, "month": "05", "start_price": 3873.7, "total_price": 104628167, "volume": 19611, "volume_price": 396741, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.36, "per": 14.76}, {"date": "20130529", "market": "KOSPI", "name": "화학", "compare": 7.42, "fluc_ratio": 0.19, "high_price": 3918.76, "last_price": 3895.49, "low_price": 3891.11, "month": "05", "start_price": 3910.77, "total_price": 104847962, "volume": 21151, "volume_price": 357112, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.36, "per": 14.79}, {"date": "20130530", "market": "KOSPI", "name": "화학", "compare": -10.61, "fluc_ratio": -0.27, "high_price": 3896.35, "last_price": 3884.88, "low_price": 3862.16, "month": "05", "start_price": 3888.65, "total_price": 104551241, "volume": 36067, "volume_price": 445621, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.36, "per": 14.72}, {"date": "20130531", "market": "KOSPI", "name": "화학", "compare": 18.77, "fluc_ratio": 0.48, "high_price": 3945.07, "last_price": 3903.65, "low_price": 3901.25, "month": "05", "start_price": 3908.18, "total_price": 105044417, "volume": 27565, "volume_price": 629466, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.37, "per": 14.83}, {"date": "20130603", "market": "KOSPI", "name": "화학", "compare": -19.02, "fluc_ratio": -0.49, "high_price": 3902.89, "last_price": 3884.63, "low_price": 3871.26, "month": "06", "start_price": 3884.61, "total_price": 104502511, "volume": 19985, "volume_price": 409107, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.36, "per": 14.77}, {"date": "20130604", "market": "KOSPI", "name": "화학", "compare": -19.67, "fluc_ratio": -0.51, "high_price": 3911.64, "last_price": 3864.96, "low_price": 3850.15, "month": "06", "start_price": 3904.6, "total_price": 103947217, "volume": 19518, "volume_price": 396308, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.35, "per": 14.67}, {"date": "20130605", "market": "KOSPI", "name": "화학", "compare": -60.93, "fluc_ratio": -1.58, "high_price": 3874.55, "last_price": 3804.03, "low_price": 3804.03, "month": "06", "start_price": 3864.53, "total_price": 102345486, "volume": 19108, "volume_price": 423340, "year": "2013", "dividend_ratio": 1.37, "pbr": 1.33, "per": 14.45}, {"date": "20130607", "market": "KOSPI", "name": "화학", "compare": -19.15, "fluc_ratio": -0.5, "high_price": 3846.11, "last_price": 3784.88, "low_price": 3773.15, "month": "06", "start_price": 3830.06, "total_price": 101802884, "volume": 28383, "volume_price": 410463, "year": "2013", "dividend_ratio": 1.37, "pbr": 1.33, "per": 14.39}, {"date": "20130610", "market": "KOSPI", "name": "화학", "compare": 15.43, "fluc_ratio": 0.41, "high_price": 3801.52, "last_price": 3800.31, "low_price": 3774.25, "month": "06", "start_price": 3796.75, "total_price": 102255896, "volume": 14790, "volume_price": 351962, "year": "2013", "dividend_ratio": 1.37, "pbr": 1.33, "per": 14.44}, {"date": "20130611", "market": "KOSPI", "name": "화학", "compare": -35.79, "fluc_ratio": -0.94, "high_price": 3800.66, "last_price": 3764.52, "low_price": 3734.84, "month": "06", "start_price": 3799.33, "total_price": 101307788, "volume": 19270, "volume_price": 456452, "year": "2013", "dividend_ratio": 1.38, "pbr": 1.32, "per": 14.26}, {"date": "20130612", "market": "KOSPI", "name": "화학", "compare": -13.88, "fluc_ratio": -0.37, "high_price": 3767.37, "last_price": 3750.64, "low_price": 3740.14, "month": "06", "start_price": 3751.03, "total_price": 100921802, "volume": 15170, "volume_price": 269055, "year": "2013", "dividend_ratio": 1.38, "pbr": 1.31, "per": 14.22}, {"date": "20130613", "market": "KOSPI", "name": "화학", "compare": -39.52, "fluc_ratio": -1.05, "high_price": 3741.44, "last_price": 3711.12, "low_price": 3705.63, "month": "06", "start_price": 3735.78, "total_price": 99840891, "volume": 21576, "volume_price": 475349, "year": "2013", "dividend_ratio": 1.4, "pbr": 1.3, "per": 14.08}, {"date": "20130614", "market": "KOSPI", "name": "화학", "compare": 13.98, "fluc_ratio": 0.38, "high_price": 3739.85, "last_price": 3725.1, "low_price": 3710.03, "month": "06", "start_price": 3734.23, "total_price": 100225719, "volume": 14720, "volume_price": 304117, "year": "2013", "dividend_ratio": 1.39, "pbr": 1.3, "per": 14.1}, {"date": "20130617", "market": "KOSPI", "name": "화학", "compare": -26.07, "fluc_ratio": -0.7, "high_price": 3749.15, "last_price": 3699.03, "low_price": 3689.65, "month": "06", "start_price": 3725.19, "total_price": 99497654, "volume": 18851, "volume_price": 344615, "year": "2013", "dividend_ratio": 1.4, "pbr": 1.3, "per": 14.02}, {"date": "20130618", "market": "KOSPI", "name": "화학", "compare": -8.26, "fluc_ratio": -0.22, "high_price": 3696.83, "last_price": 3690.77, "low_price": 3644.63, "month": "06", "start_price": 3696.83, "total_price": 99223879, "volume": 14551, "volume_price": 412119, "year": "2013", "dividend_ratio": 1.41, "pbr": 1.29, "per": 13.95}, {"date": "20130619", "market": "KOSPI", "name": "화학", "compare": -51.64, "fluc_ratio": -1.4, "high_price": 3691.92, "last_price": 3639.13, "low_price": 3625.31, "month": "06", "start_price": 3691.92, "total_price": 97819068, "volume": 14258, "volume_price": 426154, "year": "2013", "dividend_ratio": 1.43, "pbr": 1.27, "per": 13.76}, {"date": "20130620", "market": "KOSPI", "name": "화학", "compare": -102.82, "fluc_ratio": -2.83, "high_price": 3598.79, "last_price": 3536.31, "low_price": 3520.67, "month": "06", "start_price": 3586.8, "total_price": 95079841, "volume": 19301, "volume_price": 501765, "year": "2013", "dividend_ratio": 1.47, "pbr": 1.24, "per": 13.35}, {"date": "20130621", "market": "KOSPI", "name": "화학", "compare": -66.39, "fluc_ratio": -1.88, "high_price": 3471.5, "last_price": 3469.92, "low_price": 3411.57, "month": "06", "start_price": 3449.66, "total_price": 93316448, "volume": 22882, "volume_price": 575820, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.21, "per": 13.11}, {"date": "20130624", "market": "KOSPI", "name": "화학", "compare": -41.62, "fluc_ratio": -1.2, "high_price": 3465.76, "last_price": 3428.3, "low_price": 3428.3, "month": "06", "start_price": 3465.46, "total_price": 92166549, "volume": 25204, "volume_price": 363889, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.2, "per": 12.94}, {"date": "20130625", "market": "KOSPI", "name": "화학", "compare": -24.14, "fluc_ratio": -0.7, "high_price": 3472.73, "last_price": 3404.16, "low_price": 3380.72, "month": "06", "start_price": 3409.84, "total_price": 91476916, "volume": 26676, "volume_price": 507524, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.19, "per": 12.87}, {"date": "20130626", "market": "KOSPI", "name": "화학", "compare": 19.94, "fluc_ratio": 0.59, "high_price": 3447.48, "last_price": 3424.1, "low_price": 3390.3, "month": "06", "start_price": 3447.48, "total_price": 92069750, "volume": 29974, "volume_price": 393236, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.2, "per": 12.94}, {"date": "20130627", "market": "KOSPI", "name": "화학", "compare": 88.81, "fluc_ratio": 2.59, "high_price": 3526.64, "last_price": 3512.91, "low_price": 3471.52, "month": "06", "start_price": 3475.61, "total_price": 94475851, "volume": 35809, "volume_price": 440799, "year": "2013", "dividend_ratio": 1.48, "pbr": 1.23, "per": 13.27}, {"date": "20130628", "market": "KOSPI", "name": "화학", "compare": 77.48, "fluc_ratio": 2.21, "high_price": 3598.53, "last_price": 3590.39, "low_price": 3532.68, "month": "06", "start_price": 3532.68, "total_price": 96547581, "volume": 34204, "volume_price": 509422, "year": "2013", "dividend_ratio": 1.45, "pbr": 1.26, "per": 13.56}, {"date": "20130701", "market": "KOSPI", "name": "화학", "compare": 12.44, "fluc_ratio": 0.35, "high_price": 3619.49, "last_price": 3602.83, "low_price": 3566.13, "month": "07", "start_price": 3566.3, "total_price": 96845711, "volume": 22954, "volume_price": 311115, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.6}, {"date": "20130702", "market": "KOSPI", "name": "화학", "compare": -1.19, "fluc_ratio": -0.03, "high_price": 3620.9, "last_price": 3601.64, "low_price": 3586.39, "month": "07", "start_price": 3616.18, "total_price": 96826789, "volume": 31429, "volume_price": 303068, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.59}, {"date": "20130703", "market": "KOSPI", "name": "화학", "compare": -45.6, "fluc_ratio": -1.27, "high_price": 3621.5, "last_price": 3556.04, "low_price": 3547.23, "month": "07", "start_price": 3604.83, "total_price": 95615672, "volume": 24550, "volume_price": 369210, "year": "2013", "dividend_ratio": 1.46, "pbr": 1.25, "per": 13.41}, {"date": "20130704", "market": "KOSPI", "name": "화학", "compare": 28.61, "fluc_ratio": 0.8, "high_price": 3601.99, "last_price": 3584.65, "low_price": 3565.61, "month": "07", "start_price": 3566.25, "total_price": 96389172, "volume": 15973, "volume_price": 326520, "year": "2013", "dividend_ratio": 1.45, "pbr": 1.26, "per": 13.55}, {"date": "20130705", "market": "KOSPI", "name": "화학", "compare": 19.97, "fluc_ratio": 0.56, "high_price": 3649.83, "last_price": 3604.62, "low_price": 3598.51, "month": "07", "start_price": 3627.59, "total_price": 96924096, "volume": 17935, "volume_price": 345438, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.63}, {"date": "20130708", "market": "KOSPI", "name": "화학", "compare": -19.37, "fluc_ratio": -0.54, "high_price": 3636.57, "last_price": 3585.25, "low_price": 3569.81, "month": "07", "start_price": 3619.55, "total_price": 96616985, "volume": 23263, "volume_price": 257326, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.55}, {"date": "20130709", "market": "KOSPI", "name": "화학", "compare": 23.32, "fluc_ratio": 0.65, "high_price": 3611.57, "last_price": 3608.57, "low_price": 3546.29, "month": "07", "start_price": 3602.14, "total_price": 97215731, "volume": 24886, "volume_price": 307074, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.61}, {"date": "20130710", "market": "KOSPI", "name": "화학", "compare": -2.56, "fluc_ratio": -0.07, "high_price": 3622.91, "last_price": 3606.01, "low_price": 3591.05, "month": "07", "start_price": 3618.52, "total_price": 97160833, "volume": 15091, "volume_price": 282471, "year": "2013", "dividend_ratio": 1.44, "pbr": 1.26, "per": 13.56}, {"date": "20130711", "market": "KOSPI", "name": "화학", "compare": 102.35, "fluc_ratio": 2.84, "high_price": 3708.89, "last_price": 3708.36, "low_price": 3642.4, "month": "07", "start_price": 3645.73, "total_price": 99913072, "volume": 20382, "volume_price": 426670, "year": "2013", "dividend_ratio": 1.4, "pbr": 1.3, "per": 13.97}, {"date": "20130712", "market": "KOSPI", "name": "화학", "compare": -11.26, "fluc_ratio": -0.3, "high_price": 3724.55, "last_price": 3697.1, "low_price": 3683.08, "month": "07", "start_price": 3701.67, "total_price": 99623145, "volume": 20205, "volume_price": 391095, "year": "2013", "dividend_ratio": 1.4, "pbr": 1.3, "per": 13.92}, {"date": "20130715", "market": "KOSPI", "name": "화학", "compare": 26.57, "fluc_ratio": 0.72, "high_price": 3732.81, "last_price": 3723.67, "low_price": 3657.87, "month": "07", "start_price": 3695.69, "total_price": 100356813, "volume": 23188, "volume_price": 445648, "year": "2013", "dividend_ratio": 1.39, "pbr": 1.31, "per": 14.05}, {"date": "20130716", "market": "KOSPI", "name": "화학", "compare": 3.52, "fluc_ratio": 0.09, "high_price": 3744.64, "last_price": 3727.19, "low_price": 3708.29, "month": "07", "start_price": 3743.69, "total_price": 100438592, "volume": 20603, "volume_price": 495358, "year": "2013", "dividend_ratio": 1.39, "pbr": 1.31, "per": 14.03}, {"date": "20130717", "market": "KOSPI", "name": "화학", "compare": 26.21, "fluc_ratio": 0.7, "high_price": 3760.48, "last_price": 3753.4, "low_price": 3688.15, "month": "07", "start_price": 3732.25, "total_price": 101159727, "volume": 15944, "volume_price": 415731, "year": "2013", "dividend_ratio": 1.38, "pbr": 1.32, "per": 14.13}, {"date": "20130718", "market": "KOSPI", "name": "화학", "compare": -19.91, "fluc_ratio": -0.53, "high_price": 3755.91, "last_price": 3733.49, "low_price": 3722.85, "month": "07", "start_price": 3744, "total_price": 102223784, "volume": 19399, "volume_price": 312085, "year": "2013", "dividend_ratio": 1.39, "pbr": 1.3, "per": 10.92}, {"date": "20130719", "market": "KOSPI", "name": "화학", "compare": 36.69, "fluc_ratio": 0.98, "high_price": 3793.65, "last_price": 3770.18, "low_price": 3742.7, "month": "07", "start_price": 3769.11, "total_price": 103201426, "volume": 27574, "volume_price": 606148, "year": "2013", "dividend_ratio": 1.38, "pbr": 1.31, "per": 11}, {"date": "20130722", "market": "KOSPI", "name": "화학", "compare": 53.69, "fluc_ratio": 1.42, "high_price": 3841.7, "last_price": 3823.87, "low_price": 3782.52, "month": "07", "start_price": 3788.65, "total_price": 104657194, "volume": 31065, "volume_price": 508905, "year": "2013", "dividend_ratio": 1.36, "pbr": 1.33, "per": 11.17}, {"date": "20130723", "market": "KOSPI", "name": "화학", "compare": 28.27, "fluc_ratio": 0.74, "high_price": 3857.29, "last_price": 3852.14, "low_price": 3828, "month": "07", "start_price": 3853.75, "total_price": 105435853, "volume": 15429, "volume_price": 544238, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.34, "per": 11.25}, {"date": "20130724", "market": "KOSPI", "name": "화학", "compare": 32.21, "fluc_ratio": 0.84, "high_price": 3902.33, "last_price": 3884.35, "low_price": 3859.47, "month": "07", "start_price": 3864.22, "total_price": 106299311, "volume": 16345, "volume_price": 476878, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.35, "per": 11.36}, {"date": "20130725", "market": "KOSPI", "name": "화학", "compare": -3.15, "fluc_ratio": -0.08, "high_price": 3903.29, "last_price": 3881.2, "low_price": 3864.74, "month": "07", "start_price": 3866.62, "total_price": 106234012, "volume": 16903, "volume_price": 532495, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.35, "per": 11.38}, {"date": "20130726", "market": "KOSPI", "name": "화학", "compare": 31.93, "fluc_ratio": 0.82, "high_price": 3924.41, "last_price": 3913.13, "low_price": 3873.87, "month": "07", "start_price": 3888.09, "total_price": 107109092, "volume": 14639, "volume_price": 478920, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.36, "per": 11.46}, {"date": "20130729", "market": "KOSPI", "name": "화학", "compare": -27.46, "fluc_ratio": -0.7, "high_price": 3920.32, "last_price": 3885.67, "low_price": 3884.48, "month": "07", "start_price": 3919.73, "total_price": 106347037, "volume": 15741, "volume_price": 436631, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.35, "per": 11.4}, {"date": "20130730", "market": "KOSPI", "name": "화학", "compare": 38.43, "fluc_ratio": 0.99, "high_price": 3924.12, "last_price": 3924.1, "low_price": 3875.12, "month": "07", "start_price": 3884.88, "total_price": 107384192, "volume": 12990, "volume_price": 357640, "year": "2013", "dividend_ratio": 1.32, "pbr": 1.36, "per": 11.5}, {"date": "20130731", "market": "KOSPI", "name": "화학", "compare": -12.97, "fluc_ratio": -0.33, "high_price": 3938.82, "last_price": 3911.13, "low_price": 3909.27, "month": "07", "start_price": 3930.52, "total_price": 107019155, "volume": 17603, "volume_price": 541887, "year": "2013", "dividend_ratio": 1.32, "pbr": 1.36, "per": 11.43}, {"date": "20130801", "market": "KOSPI", "name": "화학", "compare": 31.84, "fluc_ratio": 0.81, "high_price": 3951.39, "last_price": 3942.97, "low_price": 3890.79, "month": "08", "start_price": 3916.54, "total_price": 107933118, "volume": 15764, "volume_price": 443608, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.52}, {"date": "20130802", "market": "KOSPI", "name": "화학", "compare": 5.29, "fluc_ratio": 0.13, "high_price": 3980.01, "last_price": 3948.26, "low_price": 3938.66, "month": "08", "start_price": 3976.69, "total_price": 108111705, "volume": 16640, "volume_price": 471877, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.56}, {"date": "20130805", "market": "KOSPI", "name": "화학", "compare": 3.23, "fluc_ratio": 0.08, "high_price": 3971.79, "last_price": 3951.49, "low_price": 3946.83, "month": "08", "start_price": 3948.44, "total_price": 108198134, "volume": 16238, "volume_price": 299401, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.58}, {"date": "20130806", "market": "KOSPI", "name": "화학", "compare": -28.97, "fluc_ratio": -0.73, "high_price": 3953.08, "last_price": 3922.52, "low_price": 3903.52, "month": "08", "start_price": 3952.86, "total_price": 107421497, "volume": 13937, "volume_price": 361854, "year": "2013", "dividend_ratio": 1.32, "pbr": 1.36, "per": 11.49}, {"date": "20130807", "market": "KOSPI", "name": "화학", "compare": -31.85, "fluc_ratio": -0.81, "high_price": 3912.91, "last_price": 3890.67, "low_price": 3890.63, "month": "08", "start_price": 3902.3, "total_price": 106528772, "volume": 12875, "volume_price": 373680, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.35, "per": 11.41}, {"date": "20130808", "market": "KOSPI", "name": "화학", "compare": 13.75, "fluc_ratio": 0.35, "high_price": 3926.54, "last_price": 3904.42, "low_price": 3891.88, "month": "08", "start_price": 3904.18, "total_price": 106930741, "volume": 16634, "volume_price": 467333, "year": "2013", "dividend_ratio": 1.32, "pbr": 1.36, "per": 11.46}, {"date": "20130809", "market": "KOSPI", "name": "화학", "compare": -19.07, "fluc_ratio": -0.49, "high_price": 3902.69, "last_price": 3885.35, "low_price": 3868.7, "month": "08", "start_price": 3894.79, "total_price": 106389945, "volume": 14476, "volume_price": 490366, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.35, "per": 11.38}, {"date": "20130812", "market": "KOSPI", "name": "화학", "compare": 34.26, "fluc_ratio": 0.88, "high_price": 3931.2, "last_price": 3919.61, "low_price": 3883.51, "month": "08", "start_price": 3886.61, "total_price": 107319739, "volume": 13303, "volume_price": 379323, "year": "2013", "dividend_ratio": 1.32, "pbr": 1.36, "per": 11.49}, {"date": "20130813", "market": "KOSPI", "name": "화학", "compare": 20.32, "fluc_ratio": 0.52, "high_price": 3943.66, "last_price": 3939.93, "low_price": 3916.5, "month": "08", "start_price": 3929.36, "total_price": 107890478, "volume": 13243, "volume_price": 420410, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.57}, {"date": "20130814", "market": "KOSPI", "name": "화학", "compare": 39.02, "fluc_ratio": 0.99, "high_price": 3985.46, "last_price": 3978.95, "low_price": 3937.71, "month": "08", "start_price": 3940.43, "total_price": 108979605, "volume": 15680, "volume_price": 482620, "year": "2013", "dividend_ratio": 1.3, "pbr": 1.38, "per": 11.69}, {"date": "20130816", "market": "KOSPI", "name": "화학", "compare": -13.77, "fluc_ratio": -0.35, "high_price": 3987.68, "last_price": 3965.18, "low_price": 3926.77, "month": "08", "start_price": 3928.01, "total_price": 108619909, "volume": 16127, "volume_price": 449108, "year": "2013", "dividend_ratio": 1.3, "pbr": 1.38, "per": 11.63}, {"date": "20130819", "market": "KOSPI", "name": "화학", "compare": 11.1, "fluc_ratio": 0.28, "high_price": 3981.38, "last_price": 3976.28, "low_price": 3944.62, "month": "08", "start_price": 3966.49, "total_price": 108913794, "volume": 14450, "volume_price": 380679, "year": "2013", "dividend_ratio": 1.3, "pbr": 1.38, "per": 11.68}, {"date": "20130820", "market": "KOSPI", "name": "화학", "compare": -94.95, "fluc_ratio": -2.39, "high_price": 3967.49, "last_price": 3881.33, "low_price": 3871.91, "month": "08", "start_price": 3949.28, "total_price": 106285525, "volume": 17605, "volume_price": 590835, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.35, "per": 11.39}, {"date": "20130821", "market": "KOSPI", "name": "화학", "compare": -66.67, "fluc_ratio": -1.72, "high_price": 3878.66, "last_price": 3814.66, "low_price": 3785.92, "month": "08", "start_price": 3878.66, "total_price": 104443251, "volume": 17803, "volume_price": 598346, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.33, "per": 11.19}, {"date": "20130822", "market": "KOSPI", "name": "화학", "compare": -40.68, "fluc_ratio": -1.07, "high_price": 3795.13, "last_price": 3773.98, "low_price": 3719.12, "month": "08", "start_price": 3757.07, "total_price": 103361823, "volume": 15708, "volume_price": 479545, "year": "2013", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.04}, {"date": "20130823", "market": "KOSPI", "name": "화학", "compare": 29.65, "fluc_ratio": 0.79, "high_price": 3820.81, "last_price": 3803.63, "low_price": 3773.6, "month": "08", "start_price": 3793.89, "total_price": 104166623, "volume": 12371, "volume_price": 388603, "year": "2013", "dividend_ratio": 1.36, "pbr": 1.32, "per": 11.12}, {"date": "20130826", "market": "KOSPI", "name": "화학", "compare": 59.38, "fluc_ratio": 1.56, "high_price": 3875.18, "last_price": 3863.01, "low_price": 3812.18, "month": "08", "start_price": 3813.39, "total_price": 105817940, "volume": 12818, "volume_price": 412189, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.34, "per": 11.31}, {"date": "20130827", "market": "KOSPI", "name": "화학", "compare": -41.33, "fluc_ratio": -1.07, "high_price": 3868.22, "last_price": 3821.68, "low_price": 3814.61, "month": "08", "start_price": 3853.04, "total_price": 104705585, "volume": 14812, "volume_price": 467397, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.33, "per": 11.2}, {"date": "20130828", "market": "KOSPI", "name": "화학", "compare": -5.14, "fluc_ratio": -0.13, "high_price": 3818.28, "last_price": 3816.54, "low_price": 3764.61, "month": "08", "start_price": 3764.61, "total_price": 104538742, "volume": 18084, "volume_price": 387338, "year": "2013", "dividend_ratio": 1.35, "pbr": 1.33, "per": 11.18}, {"date": "20130829", "market": "KOSPI", "name": "화학", "compare": 40.94, "fluc_ratio": 1.07, "high_price": 3877.58, "last_price": 3857.48, "low_price": 3837.09, "month": "08", "start_price": 3837.09, "total_price": 105632601, "volume": 13933, "volume_price": 371228, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.34, "per": 11.29}, {"date": "20130830", "market": "KOSPI", "name": "화학", "compare": -3.34, "fluc_ratio": -0.09, "high_price": 3881.22, "last_price": 3854.14, "low_price": 3832.33, "month": "08", "start_price": 3881.07, "total_price": 105525469, "volume": 11800, "volume_price": 371097, "year": "2013", "dividend_ratio": 1.34, "pbr": 1.34, "per": 11.3}, {"date": "20130902", "market": "KOSPI", "name": "화학", "compare": 29.82, "fluc_ratio": 0.77, "high_price": 3884.31, "last_price": 3883.96, "low_price": 3849.86, "month": "09", "start_price": 3851.16, "total_price": 106342757, "volume": 9728, "volume_price": 317980, "year": "2013", "dividend_ratio": 1.33, "pbr": 1.35, "per": 11.35}, {"date": "20130903", "market": "KOSPI", "name": "화학", "compare": 57.1, "fluc_ratio": 1.47, "high_price": 3946.91, "last_price": 3941.06, "low_price": 3905.42, "month": "09", "start_price": 3905.42, "total_price": 107894738, "volume": 13245, "volume_price": 450850, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.51}, {"date": "20130904", "market": "KOSPI", "name": "화학", "compare": 4.42, "fluc_ratio": 0.11, "high_price": 3954.78, "last_price": 3945.48, "low_price": 3914.5, "month": "09", "start_price": 3940.87, "total_price": 108024541, "volume": 11902, "volume_price": 406137, "year": "2013", "dividend_ratio": 1.31, "pbr": 1.37, "per": 11.54}, {"date": "20130905", "market": "KOSPI", "name": "화학", "compare": 44.8, "fluc_ratio": 1.14, "high_price": 3998.4, "last_price": 3990.28, "low_price": 3949.04, "month": "09", "start_price": 3961.92, "total_price": 109258026, "volume": 41475, "volume_price": 512884, "year": "2013", "dividend_ratio": 1.29, "pbr": 1.39, "per": 11.66}, {"date": "20130906", "market": "KOSPI", "name": "화학", "compare": 14.06, "fluc_ratio": 0.35, "high_price": 4009.62, "last_price": 4004.34, "low_price": 3987.99, "month": "09", "start_price": 3994.39, "total_price": 109644186, "volume": 36271, "volume_price": 461141, "year": "2013", "dividend_ratio": 1.29, "pbr": 1.39, "per": 11.68}, {"date": "20130909", "market": "KOSPI", "name": "화학", "compare": 44.16, "fluc_ratio": 1.1, "high_price": 4051.34, "last_price": 4048.5, "low_price": 4017.59, "month": "09", "start_price": 4020.88, "total_price": 110836719, "volume": 23033, "volume_price": 499625, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.41, "per": 11.81}, {"date": "20130910", "market": "KOSPI", "name": "화학", "compare": 30.86, "fluc_ratio": 0.76, "high_price": 4079.36, "last_price": 4079.36, "low_price": 4025.18, "month": "09", "start_price": 4049.01, "total_price": 111680504, "volume": 27399, "volume_price": 638313, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 11.92}, {"date": "20130911", "market": "KOSPI", "name": "화학", "compare": 34.91, "fluc_ratio": 0.86, "high_price": 4114.27, "last_price": 4114.27, "low_price": 4070.87, "month": "09", "start_price": 4085.33, "total_price": 112590463, "volume": 24101, "volume_price": 594797, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 12.02}, {"date": "20130912", "market": "KOSPI", "name": "화학", "compare": 10.79, "fluc_ratio": 0.26, "high_price": 4144.47, "last_price": 4125.06, "low_price": 4102.48, "month": "09", "start_price": 4123.51, "total_price": 112872004, "volume": 20130, "volume_price": 640623, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.43, "per": 12.07}, {"date": "20130913", "market": "KOSPI", "name": "화학", "compare": -37.7, "fluc_ratio": -0.91, "high_price": 4131.84, "last_price": 4087.36, "low_price": 4086.99, "month": "09", "start_price": 4107.48, "total_price": 111812037, "volume": 16019, "volume_price": 491797, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.42, "per": 11.94}, {"date": "20130916", "market": "KOSPI", "name": "화학", "compare": 23.52, "fluc_ratio": 0.58, "high_price": 4131.28, "last_price": 4110.88, "low_price": 4094.42, "month": "09", "start_price": 4116.46, "total_price": 112474091, "volume": 16807, "volume_price": 506816, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 12.02}, {"date": "20130917", "market": "KOSPI", "name": "화학", "compare": 13.46, "fluc_ratio": 0.33, "high_price": 4131.89, "last_price": 4124.34, "low_price": 4095.66, "month": "09", "start_price": 4108.47, "total_price": 112837612, "volume": 13237, "volume_price": 528074, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.43, "per": 12.07}, {"date": "20130923", "market": "KOSPI", "name": "화학", "compare": 26.92, "fluc_ratio": 0.65, "high_price": 4173.99, "last_price": 4151.26, "low_price": 4109.9, "month": "09", "start_price": 4115.37, "total_price": 113577812, "volume": 14554, "volume_price": 641537, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.44, "per": 12.14}, {"date": "20130924", "market": "KOSPI", "name": "화학", "compare": -21.85, "fluc_ratio": -0.53, "high_price": 4159.34, "last_price": 4129.41, "low_price": 4097.79, "month": "09", "start_price": 4144.21, "total_price": 112978956, "volume": 13947, "volume_price": 505147, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 12.06}, {"date": "20130925", "market": "KOSPI", "name": "화학", "compare": -11.62, "fluc_ratio": -0.28, "high_price": 4137.98, "last_price": 4117.79, "low_price": 4102.69, "month": "09", "start_price": 4127.53, "total_price": 112672174, "volume": 34464, "volume_price": 703566, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.43, "per": 12.05}, {"date": "20130926", "market": "KOSPI", "name": "화학", "compare": 23.68, "fluc_ratio": 0.58, "high_price": 4148.94, "last_price": 4141.47, "low_price": 4107.56, "month": "09", "start_price": 4109.82, "total_price": 113302227, "volume": 27406, "volume_price": 493575, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 12.15}, {"date": "20130927", "market": "KOSPI", "name": "화학", "compare": 24.99, "fluc_ratio": 0.6, "high_price": 4172.9, "last_price": 4166.46, "low_price": 4143.21, "month": "09", "start_price": 4147.85, "total_price": 113969889, "volume": 17910, "volume_price": 570520, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.2}, {"date": "20130930", "market": "KOSPI", "name": "화학", "compare": -42.3, "fluc_ratio": -1.02, "high_price": 4157.79, "last_price": 4124.16, "low_price": 4124.08, "month": "09", "start_price": 4147.48, "total_price": 112804586, "volume": 13701, "volume_price": 525460, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.43, "per": 12.09}, {"date": "20131001", "market": "KOSPI", "name": "화학", "compare": -9.83, "fluc_ratio": -0.24, "high_price": 4160.06, "last_price": 4114.33, "low_price": 4094.61, "month": "10", "start_price": 4114.88, "total_price": 112538112, "volume": 20792, "volume_price": 579228, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 12.03}, {"date": "20131002", "market": "KOSPI", "name": "화학", "compare": -18.87, "fluc_ratio": -0.46, "high_price": 4138.18, "last_price": 4095.46, "low_price": 4092.99, "month": "10", "start_price": 4138.18, "total_price": 112031486, "volume": 14620, "volume_price": 499029, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.42, "per": 11.98}, {"date": "20131004", "market": "KOSPI", "name": "화학", "compare": -34.9, "fluc_ratio": -0.85, "high_price": 4066.59, "last_price": 4060.56, "low_price": 4014.07, "month": "10", "start_price": 4065.04, "total_price": 111059746, "volume": 14202, "volume_price": 490918, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.41, "per": 11.88}, {"date": "20131007", "market": "KOSPI", "name": "화학", "compare": -30.4, "fluc_ratio": -0.75, "high_price": 4060, "last_price": 4030.16, "low_price": 4027.01, "month": "10", "start_price": 4049.28, "total_price": 110229909, "volume": 12276, "volume_price": 373604, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.4, "per": 11.79}, {"date": "20131008", "market": "KOSPI", "name": "화학", "compare": 59.27, "fluc_ratio": 1.47, "high_price": 4090.5, "last_price": 4089.43, "low_price": 4007.9, "month": "10", "start_price": 4027.49, "total_price": 111850256, "volume": 12330, "volume_price": 449783, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.42, "per": 11.97}, {"date": "20131010", "market": "KOSPI", "name": "화학", "compare": -21.74, "fluc_ratio": -0.53, "high_price": 4109.94, "last_price": 4067.69, "low_price": 4064.27, "month": "10", "start_price": 4087.31, "total_price": 111268226, "volume": 11378, "volume_price": 431455, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.41, "per": 11.91}, {"date": "20131011", "market": "KOSPI", "name": "화학", "compare": 61.91, "fluc_ratio": 1.52, "high_price": 4151.44, "last_price": 4129.6, "low_price": 4101.21, "month": "10", "start_price": 4113.17, "total_price": 112941353, "volume": 15609, "volume_price": 624115, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 12.11}, {"date": "20131014", "market": "KOSPI", "name": "화학", "compare": 29.1, "fluc_ratio": 0.7, "high_price": 4170.7, "last_price": 4158.7, "low_price": 4137.6, "month": "10", "start_price": 4143.98, "total_price": 113727630, "volume": 24443, "volume_price": 608778, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.18}, {"date": "20131015", "market": "KOSPI", "name": "화학", "compare": 30.26, "fluc_ratio": 0.73, "high_price": 4211.14, "last_price": 4188.96, "low_price": 4174.3, "month": "10", "start_price": 4185.61, "total_price": 114562627, "volume": 15832, "volume_price": 612876, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.46, "per": 12.26}, {"date": "20131016", "market": "KOSPI", "name": "화학", "compare": -9.59, "fluc_ratio": -0.23, "high_price": 4222.8, "last_price": 4179.37, "low_price": 4179.37, "month": "10", "start_price": 4191.11, "total_price": 114293769, "volume": 15622, "volume_price": 617796, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.23}, {"date": "20131017", "market": "KOSPI", "name": "화학", "compare": 31.06, "fluc_ratio": 0.74, "high_price": 4236.77, "last_price": 4210.43, "low_price": 4190.82, "month": "10", "start_price": 4231.51, "total_price": 115123508, "volume": 18686, "volume_price": 671250, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.46, "per": 12.34}, {"date": "20131018", "market": "KOSPI", "name": "화학", "compare": 31.26, "fluc_ratio": 0.74, "high_price": 4241.69, "last_price": 4241.69, "low_price": 4186.06, "month": "10", "start_price": 4219.81, "total_price": 115985403, "volume": 14660, "volume_price": 561792, "year": "2013", "dividend_ratio": 1.22, "pbr": 1.48, "per": 12.41}, {"date": "20131021", "market": "KOSPI", "name": "화학", "compare": -34.63, "fluc_ratio": -0.82, "high_price": 4235.35, "last_price": 4207.06, "low_price": 4186.62, "month": "10", "start_price": 4231.26, "total_price": 115031402, "volume": 13364, "volume_price": 629065, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.46, "per": 12.31}, {"date": "20131022", "market": "KOSPI", "name": "화학", "compare": 4.15, "fluc_ratio": 0.1, "high_price": 4239.9, "last_price": 4211.21, "low_price": 4192.3, "month": "10", "start_price": 4223.7, "total_price": 115121159, "volume": 18187, "volume_price": 652803, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.47, "per": 12.31}, {"date": "20131023", "market": "KOSPI", "name": "화학", "compare": -50.69, "fluc_ratio": -1.2, "high_price": 4226.13, "last_price": 4160.52, "low_price": 4160.52, "month": "10", "start_price": 4223.81, "total_price": 113732319, "volume": 16225, "volume_price": 652493, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.17}, {"date": "20131024", "market": "KOSPI", "name": "화학", "compare": 59.07, "fluc_ratio": 1.42, "high_price": 4219.59, "last_price": 4219.59, "low_price": 4164.17, "month": "10", "start_price": 4178.02, "total_price": 115361176, "volume": 13820, "volume_price": 560467, "year": "2013", "dividend_ratio": 1.22, "pbr": 1.47, "per": 12.36}, {"date": "20131025", "market": "KOSPI", "name": "화학", "compare": -59.13, "fluc_ratio": -1.4, "high_price": 4224.81, "last_price": 4160.46, "low_price": 4142.71, "month": "10", "start_price": 4224.3, "total_price": 113782280, "volume": 14616, "volume_price": 592264, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.14}, {"date": "20131028", "market": "KOSPI", "name": "화학", "compare": -15.91, "fluc_ratio": -0.38, "high_price": 4144.55, "last_price": 4144.55, "low_price": 4084.72, "month": "10", "start_price": 4139.39, "total_price": 113312028, "volume": 13904, "volume_price": 567954, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 12.1}, {"date": "20131029", "market": "KOSPI", "name": "화학", "compare": 37.24, "fluc_ratio": 0.9, "high_price": 4195.46, "last_price": 4181.79, "low_price": 4149.07, "month": "10", "start_price": 4149.07, "total_price": 114327700, "volume": 11853, "volume_price": 491307, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.23}, {"date": "20131030", "market": "KOSPI", "name": "화학", "compare": 14.78, "fluc_ratio": 0.35, "high_price": 4200.36, "last_price": 4196.57, "low_price": 4171.99, "month": "10", "start_price": 4197.75, "total_price": 114720525, "volume": 13274, "volume_price": 434309, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.46, "per": 12.3}, {"date": "20131031", "market": "KOSPI", "name": "화학", "compare": -24.91, "fluc_ratio": -0.59, "high_price": 4202.59, "last_price": 4171.66, "low_price": 4164.76, "month": "10", "start_price": 4178.09, "total_price": 114028817, "volume": 12550, "volume_price": 422588, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.45, "per": 12.23}, {"date": "20131101", "market": "KOSPI", "name": "화학", "compare": -27.49, "fluc_ratio": -0.66, "high_price": 4190.16, "last_price": 4144.17, "low_price": 4124.18, "month": "11", "start_price": 4184.88, "total_price": 113302501, "volume": 12941, "volume_price": 402821, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 12.14}, {"date": "20131104", "market": "KOSPI", "name": "화학", "compare": -52.71, "fluc_ratio": -1.27, "high_price": 4138.32, "last_price": 4091.46, "low_price": 4091.46, "month": "11", "start_price": 4138.32, "total_price": 111887858, "volume": 10753, "volume_price": 388985, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.42, "per": 11.99}, {"date": "20131105", "market": "KOSPI", "name": "화학", "compare": -13.84, "fluc_ratio": -0.34, "high_price": 4117.39, "last_price": 4077.62, "low_price": 4067.19, "month": "11", "start_price": 4100.96, "total_price": 111528656, "volume": 12379, "volume_price": 561480, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 11.93}, {"date": "20131106", "market": "KOSPI", "name": "화학", "compare": 22.38, "fluc_ratio": 0.55, "high_price": 4122.85, "last_price": 4100, "low_price": 4077.99, "month": "11", "start_price": 4084.01, "total_price": 112153760, "volume": 11482, "volume_price": 501767, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 12}, {"date": "20131107", "market": "KOSPI", "name": "화학", "compare": -31.17, "fluc_ratio": -0.76, "high_price": 4116.67, "last_price": 4068.83, "low_price": 4063.16, "month": "11", "start_price": 4105.56, "total_price": 111310448, "volume": 10866, "volume_price": 403977, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 11.89}, {"date": "20131108", "market": "KOSPI", "name": "화학", "compare": -11.07, "fluc_ratio": -0.27, "high_price": 4089.54, "last_price": 4057.76, "low_price": 4021.32, "month": "11", "start_price": 4028.38, "total_price": 111027885, "volume": 12687, "volume_price": 487709, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.41, "per": 11.86}, {"date": "20131111", "market": "KOSPI", "name": "화학", "compare": -44, "fluc_ratio": -1.08, "high_price": 4075.52, "last_price": 4013.76, "low_price": 3998.13, "month": "11", "start_price": 4075.52, "total_price": 109852899, "volume": 12774, "volume_price": 385963, "year": "2013", "dividend_ratio": 1.29, "pbr": 1.4, "per": 11.73}, {"date": "20131112", "market": "KOSPI", "name": "화학", "compare": 26.88, "fluc_ratio": 0.67, "high_price": 4059.36, "last_price": 4040.64, "low_price": 4020.54, "month": "11", "start_price": 4022.08, "total_price": 110581174, "volume": 12303, "volume_price": 409796, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.4, "per": 11.81}, {"date": "20131113", "market": "KOSPI", "name": "화학", "compare": -53.63, "fluc_ratio": -1.33, "high_price": 4036.31, "last_price": 3987.01, "low_price": 3975.07, "month": "11", "start_price": 4032.79, "total_price": 109104748, "volume": 12417, "volume_price": 452244, "year": "2013", "dividend_ratio": 1.3, "pbr": 1.39, "per": 11.64}, {"date": "20131114", "market": "KOSPI", "name": "화학", "compare": 18.55, "fluc_ratio": 0.47, "high_price": 4022.1, "last_price": 4005.56, "low_price": 3974.55, "month": "11", "start_price": 4018.35, "total_price": 107355409, "volume": 11607, "volume_price": 411010, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.41, "per": 17.27}, {"date": "20131115", "market": "KOSPI", "name": "화학", "compare": 86.52, "fluc_ratio": 2.16, "high_price": 4100.74, "last_price": 4092.08, "low_price": 4026.39, "month": "11", "start_price": 4026.39, "total_price": 109672896, "volume": 13268, "volume_price": 440032, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.68}, {"date": "20131118", "market": "KOSPI", "name": "화학", "compare": 10.69, "fluc_ratio": 0.26, "high_price": 4152.16, "last_price": 4102.77, "low_price": 4102.77, "month": "11", "start_price": 4120.63, "total_price": 109958207, "volume": 12629, "volume_price": 437011, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.45, "per": 17.73}, {"date": "20131119", "market": "KOSPI", "name": "화학", "compare": 58.47, "fluc_ratio": 1.43, "high_price": 4171.57, "last_price": 4161.24, "low_price": 4109.64, "month": "11", "start_price": 4116.84, "total_price": 111514794, "volume": 13128, "volume_price": 532584, "year": "2013", "dividend_ratio": 1.23, "pbr": 1.47, "per": 17.99}, {"date": "20131120", "market": "KOSPI", "name": "화학", "compare": -15.25, "fluc_ratio": -0.37, "high_price": 4166.7, "last_price": 4145.99, "low_price": 4124.52, "month": "11", "start_price": 4155.58, "total_price": 111106983, "volume": 10059, "volume_price": 393016, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.96}, {"date": "20131121", "market": "KOSPI", "name": "화학", "compare": -52.71, "fluc_ratio": -1.27, "high_price": 4141.07, "last_price": 4093.28, "low_price": 4075.9, "month": "11", "start_price": 4140.27, "total_price": 109709578, "volume": 8912, "volume_price": 346014, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.7}, {"date": "20131122", "market": "KOSPI", "name": "화학", "compare": 32.81, "fluc_ratio": 0.8, "high_price": 4131.95, "last_price": 4126.09, "low_price": 4094.62, "month": "11", "start_price": 4118.14, "total_price": 110587463, "volume": 8906, "volume_price": 315003, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.46, "per": 17.86}, {"date": "20131125", "market": "KOSPI", "name": "화학", "compare": 7.11, "fluc_ratio": 0.17, "high_price": 4164.74, "last_price": 4133.2, "low_price": 4125.14, "month": "11", "start_price": 4144.18, "total_price": 110776037, "volume": 9426, "volume_price": 305599, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.9}, {"date": "20131126", "market": "KOSPI", "name": "화학", "compare": -1.05, "fluc_ratio": -0.03, "high_price": 4141.23, "last_price": 4132.15, "low_price": 4083.65, "month": "11", "start_price": 4113.56, "total_price": 110752718, "volume": 9253, "volume_price": 407447, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.9}, {"date": "20131127", "market": "KOSPI", "name": "화학", "compare": -0.36, "fluc_ratio": -0.01, "high_price": 4131.79, "last_price": 4131.79, "low_price": 4092.93, "month": "11", "start_price": 4121.46, "total_price": 110712869, "volume": 9654, "volume_price": 445556, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.86}, {"date": "20131128", "market": "KOSPI", "name": "화학", "compare": 4.63, "fluc_ratio": 0.11, "high_price": 4164.96, "last_price": 4136.42, "low_price": 4132.73, "month": "11", "start_price": 4155.15, "total_price": 110838877, "volume": 11571, "volume_price": 430575, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.91}, {"date": "20131129", "market": "KOSPI", "name": "화학", "compare": -0.65, "fluc_ratio": -0.02, "high_price": 4159.82, "last_price": 4135.77, "low_price": 4126.1, "month": "11", "start_price": 4135.33, "total_price": 110831067, "volume": 10803, "volume_price": 414488, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.93}, {"date": "20131202", "market": "KOSPI", "name": "화학", "compare": -8.94, "fluc_ratio": -0.22, "high_price": 4161.53, "last_price": 4126.83, "low_price": 4112.02, "month": "12", "start_price": 4146.05, "total_price": 110605452, "volume": 10545, "volume_price": 335774, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 17.88}, {"date": "20131203", "market": "KOSPI", "name": "화학", "compare": -40.02, "fluc_ratio": -0.97, "high_price": 4119.82, "last_price": 4086.81, "low_price": 4073.68, "month": "12", "start_price": 4102.59, "total_price": 109587080, "volume": 16981, "volume_price": 342504, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.71}, {"date": "20131204", "market": "KOSPI", "name": "화학", "compare": -17.8, "fluc_ratio": -0.44, "high_price": 4092.66, "last_price": 4069.01, "low_price": 4054.01, "month": "12", "start_price": 4065.8, "total_price": 109123266, "volume": 19178, "volume_price": 364879, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 17.64}, {"date": "20131205", "market": "KOSPI", "name": "화학", "compare": 30.11, "fluc_ratio": 0.74, "high_price": 4111.08, "last_price": 4099.12, "low_price": 4057.21, "month": "12", "start_price": 4078.53, "total_price": 109957252, "volume": 21019, "volume_price": 439841, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 17.75}, {"date": "20131206", "market": "KOSPI", "name": "화학", "compare": 0.25, "fluc_ratio": 0.01, "high_price": 4113.22, "last_price": 4099.37, "low_price": 4083.98, "month": "12", "start_price": 4083.98, "total_price": 109989240, "volume": 17709, "volume_price": 368417, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 17.77}, {"date": "20131209", "market": "KOSPI", "name": "화학", "compare": 8.25, "fluc_ratio": 0.2, "high_price": 4144.78, "last_price": 4107.62, "low_price": 4099.55, "month": "12", "start_price": 4141.45, "total_price": 110232216, "volume": 22998, "volume_price": 324169, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.45, "per": 17.81}, {"date": "20131210", "market": "KOSPI", "name": "화학", "compare": -20.6, "fluc_ratio": -0.5, "high_price": 4108.34, "last_price": 4087.02, "low_price": 4074.24, "month": "12", "start_price": 4108.34, "total_price": 109696982, "volume": 12934, "volume_price": 355642, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.75}, {"date": "20131211", "market": "KOSPI", "name": "화학", "compare": -50.49, "fluc_ratio": -1.24, "high_price": 4085.32, "last_price": 4036.53, "low_price": 4028.61, "month": "12", "start_price": 4069.54, "total_price": 108395806, "volume": 12032, "volume_price": 331275, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.53}, {"date": "20131212", "market": "KOSPI", "name": "화학", "compare": -15.46, "fluc_ratio": -0.38, "high_price": 4041.7, "last_price": 4021.07, "low_price": 4001.28, "month": "12", "start_price": 4015.21, "total_price": 108011011, "volume": 10296, "volume_price": 379192, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.45}, {"date": "20131213", "market": "KOSPI", "name": "화학", "compare": 11.29, "fluc_ratio": 0.28, "high_price": 4032.5, "last_price": 4032.36, "low_price": 3981.62, "month": "12", "start_price": 4004.79, "total_price": 108313209, "volume": 12283, "volume_price": 325000, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.49}, {"date": "20131216", "market": "KOSPI", "name": "화학", "compare": -22, "fluc_ratio": -0.55, "high_price": 4030.82, "last_price": 4010.36, "low_price": 4008.02, "month": "12", "start_price": 4014.56, "total_price": 107731816, "volume": 29408, "volume_price": 292505, "year": "2013", "dividend_ratio": 1.28, "pbr": 1.41, "per": 17.37}, {"date": "20131217", "market": "KOSPI", "name": "화학", "compare": 21.52, "fluc_ratio": 0.54, "high_price": 4053.9, "last_price": 4031.88, "low_price": 4022.11, "month": "12", "start_price": 4030.1, "total_price": 108275461, "volume": 13701, "volume_price": 355742, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.47}, {"date": "20131218", "market": "KOSPI", "name": "화학", "compare": 29.73, "fluc_ratio": 0.74, "high_price": 4070.99, "last_price": 4061.61, "low_price": 4036.97, "month": "12", "start_price": 4042.74, "total_price": 109041635, "volume": 15758, "volume_price": 367372, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.43, "per": 17.59}, {"date": "20131219", "market": "KOSPI", "name": "화학", "compare": -18.73, "fluc_ratio": -0.46, "high_price": 4102.34, "last_price": 4042.88, "low_price": 4026.4, "month": "12", "start_price": 4102.34, "total_price": 108561679, "volume": 26804, "volume_price": 433393, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.49}, {"date": "20131220", "market": "KOSPI", "name": "화학", "compare": 11.58, "fluc_ratio": 0.29, "high_price": 4063.04, "last_price": 4054.46, "low_price": 4033.79, "month": "12", "start_price": 4050.32, "total_price": 108864817, "volume": 11821, "volume_price": 323117, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.43, "per": 17.55}, {"date": "20131223", "market": "KOSPI", "name": "화학", "compare": -7.55, "fluc_ratio": -0.19, "high_price": 4063.3, "last_price": 4046.91, "low_price": 4034.2, "month": "12", "start_price": 4059.44, "total_price": 108681687, "volume": 14704, "volume_price": 276560, "year": "2013", "dividend_ratio": 1.27, "pbr": 1.43, "per": 17.53}, {"date": "20131224", "market": "KOSPI", "name": "화학", "compare": 38.86, "fluc_ratio": 0.96, "high_price": 4093.91, "last_price": 4085.77, "low_price": 4045.75, "month": "12", "start_price": 4052.83, "total_price": 109698977, "volume": 23042, "volume_price": 442181, "year": "2013", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.72}, {"date": "20131226", "market": "KOSPI", "name": "화학", "compare": 14.15, "fluc_ratio": 0.35, "high_price": 4118.28, "last_price": 4099.92, "low_price": 4095.83, "month": "12", "start_price": 4103.58, "total_price": 110066212, "volume": 13721, "volume_price": 318624, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.44, "per": 17.77}, {"date": "20131227", "market": "KOSPI", "name": "화학", "compare": 17.51, "fluc_ratio": 0.43, "high_price": 4121.04, "last_price": 4117.43, "low_price": 4068.14, "month": "12", "start_price": 4089.63, "total_price": 110455737, "volume": 12131, "volume_price": 295686, "year": "2013", "dividend_ratio": 1.25, "pbr": 1.45, "per": 17.86}, {"date": "20131230", "market": "KOSPI", "name": "화학", "compare": 32.11, "fluc_ratio": 0.78, "high_price": 4149.54, "last_price": 4149.54, "low_price": 4114.96, "month": "12", "start_price": 4126.46, "total_price": 111325064, "volume": 9183, "volume_price": 259689, "year": "2013", "dividend_ratio": 1.24, "pbr": 1.46, "per": 18.02}, {"date": "20140102", "market": "KOSPI", "name": "화학", "compare": -77.79, "fluc_ratio": -1.87, "high_price": 4171.93, "last_price": 4071.75, "low_price": 4064.73, "month": "01", "start_price": 4167.96, "total_price": 109268671, "volume": 12180, "volume_price": 365414, "year": "2014", "dividend_ratio": 1.26, "pbr": 1.43, "per": 17.67}, {"date": "20140103", "market": "KOSPI", "name": "화학", "compare": -37.58, "fluc_ratio": -0.92, "high_price": 4076.53, "last_price": 4034.17, "low_price": 4004.64, "month": "01", "start_price": 4076.53, "total_price": 108259140, "volume": 13141, "volume_price": 441355, "year": "2014", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.52}, {"date": "20140106", "market": "KOSPI", "name": "화학", "compare": 3.36, "fluc_ratio": 0.08, "high_price": 4055.1, "last_price": 4037.53, "low_price": 4017.32, "month": "01", "start_price": 4029.82, "total_price": 108365061, "volume": 10434, "volume_price": 294599, "year": "2014", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.53}, {"date": "20140107", "market": "KOSPI", "name": "화학", "compare": 5.38, "fluc_ratio": 0.13, "high_price": 4065.36, "last_price": 4042.91, "low_price": 4021, "month": "01", "start_price": 4023.89, "total_price": 108484206, "volume": 11145, "volume_price": 431970, "year": "2014", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.49}, {"date": "20140108", "market": "KOSPI", "name": "화학", "compare": -13.46, "fluc_ratio": -0.33, "high_price": 4067.08, "last_price": 4029.45, "low_price": 3999.54, "month": "01", "start_price": 4057.7, "total_price": 108122663, "volume": 15810, "volume_price": 516637, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.39}, {"date": "20140109", "market": "KOSPI", "name": "화학", "compare": -30.29, "fluc_ratio": -0.75, "high_price": 4030.14, "last_price": 3999.16, "low_price": 3993.43, "month": "01", "start_price": 4028.87, "total_price": 107298991, "volume": 14244, "volume_price": 574841, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.41, "per": 17.25}, {"date": "20140110", "market": "KOSPI", "name": "화학", "compare": 10.38, "fluc_ratio": 0.26, "high_price": 4052.5, "last_price": 4009.54, "low_price": 3988.58, "month": "01", "start_price": 4011.38, "total_price": 107559518, "volume": 15287, "volume_price": 604691, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.41, "per": 17.3}, {"date": "20140113", "market": "KOSPI", "name": "화학", "compare": 11.97, "fluc_ratio": 0.3, "high_price": 4029.31, "last_price": 4021.51, "low_price": 4008.59, "month": "01", "start_price": 4022.9, "total_price": 107873265, "volume": 9360, "volume_price": 292629, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.35}, {"date": "20140114", "market": "KOSPI", "name": "화학", "compare": -35.8, "fluc_ratio": -0.89, "high_price": 4016.84, "last_price": 3985.71, "low_price": 3968.41, "month": "01", "start_price": 3987.96, "total_price": 106937631, "volume": 12835, "volume_price": 431650, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.22}, {"date": "20140115", "market": "KOSPI", "name": "화학", "compare": 31.93, "fluc_ratio": 0.8, "high_price": 4017.64, "last_price": 4017.64, "low_price": 3985.92, "month": "01", "start_price": 3999.42, "total_price": 107778839, "volume": 11694, "volume_price": 370827, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.35}, {"date": "20140116", "market": "KOSPI", "name": "화학", "compare": 15.51, "fluc_ratio": 0.39, "high_price": 4041.8, "last_price": 4033.15, "low_price": 4022.18, "month": "01", "start_price": 4025.38, "total_price": 108181031, "volume": 11893, "volume_price": 361072, "year": "2014", "dividend_ratio": 1.27, "pbr": 1.42, "per": 17.44}, {"date": "20140117", "market": "KOSPI", "name": "화학", "compare": -12.99, "fluc_ratio": -0.32, "high_price": 4046.72, "last_price": 4020.16, "low_price": 4006.36, "month": "01", "start_price": 4035.7, "total_price": 107818149, "volume": 11064, "volume_price": 337959, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.4}, {"date": "20140120", "market": "KOSPI", "name": "화학", "compare": 9.15, "fluc_ratio": 0.23, "high_price": 4040.07, "last_price": 4029.31, "low_price": 3989.92, "month": "01", "start_price": 4016.88, "total_price": 108004049, "volume": 9776, "volume_price": 303347, "year": "2014", "dividend_ratio": 1.28, "pbr": 1.42, "per": 17.41}, {"date": "20140121", "market": "KOSPI", "name": "화학", "compare": 37.8, "fluc_ratio": 0.94, "high_price": 4068.32, "last_price": 4067.11, "low_price": 4029.25, "month": "01", "start_price": 4032.2, "total_price": 109023548, "volume": 8330, "volume_price": 283964, "year": "2014", "dividend_ratio": 1.26, "pbr": 1.43, "per": 17.58}, {"date": "20140122", "market": "KOSPI", "name": "화학", "compare": 17.03, "fluc_ratio": 0.42, "high_price": 4084.14, "last_price": 4084.14, "low_price": 4058.12, "month": "01", "start_price": 4062.64, "total_price": 109517536, "volume": 10449, "volume_price": 309872, "year": "2014", "dividend_ratio": 1.26, "pbr": 1.44, "per": 17.63}, {"date": "20140123", "market": "KOSPI", "name": "화학", "compare": -21.67, "fluc_ratio": -0.53, "high_price": 4096.82, "last_price": 4062.47, "low_price": 4055.04, "month": "01", "start_price": 4089.83, "total_price": 108936667, "volume": 10490, "volume_price": 349530, "year": "2014", "dividend_ratio": 1.26, "pbr": 1.43, "per": 17.53}, {"date": "20140124", "market": "KOSPI", "name": "화학", "compare": -79.23, "fluc_ratio": -1.95, "high_price": 4037.84, "last_price": 3983.24, "low_price": 3957.86, "month": "01", "start_price": 4035.48, "total_price": 106825117, "volume": 12449, "volume_price": 567401, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.17}, {"date": "20140127", "market": "KOSPI", "name": "화학", "compare": -100.29, "fluc_ratio": -2.52, "high_price": 3896.31, "last_price": 3882.95, "low_price": 3868.27, "month": "01", "start_price": 3896.31, "total_price": 104126228, "volume": 13406, "volume_price": 512186, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.75}, {"date": "20140128", "market": "KOSPI", "name": "화학", "compare": 23.48, "fluc_ratio": 0.6, "high_price": 3917.54, "last_price": 3906.43, "low_price": 3868.44, "month": "01", "start_price": 3881.74, "total_price": 104730765, "volume": 9562, "volume_price": 368942, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.38, "per": 16.82}, {"date": "20140129", "market": "KOSPI", "name": "화학", "compare": 20.58, "fluc_ratio": 0.53, "high_price": 3939.02, "last_price": 3927.01, "low_price": 3915.66, "month": "01", "start_price": 3927.7, "total_price": 105322287, "volume": 12538, "volume_price": 390081, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.95}, {"date": "20140203", "market": "KOSPI", "name": "화학", "compare": -60.41, "fluc_ratio": -1.54, "high_price": 3911.73, "last_price": 3866.6, "low_price": 3858.64, "month": "02", "start_price": 3895.81, "total_price": 103725161, "volume": 12346, "volume_price": 361308, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.36, "per": 16.7}, {"date": "20140204", "market": "KOSPI", "name": "화학", "compare": -47.83, "fluc_ratio": -1.24, "high_price": 3824.48, "last_price": 3818.77, "low_price": 3782.05, "month": "02", "start_price": 3806.6, "total_price": 102437823, "volume": 12897, "volume_price": 521311, "year": "2014", "dividend_ratio": 1.35, "pbr": 1.34, "per": 16.49}, {"date": "20140205", "market": "KOSPI", "name": "화학", "compare": -3.55, "fluc_ratio": -0.09, "high_price": 3848.02, "last_price": 3815.22, "low_price": 3815.03, "month": "02", "start_price": 3836.04, "total_price": 102388206, "volume": 14903, "volume_price": 408842, "year": "2014", "dividend_ratio": 1.35, "pbr": 1.34, "per": 16.48}, {"date": "20140206", "market": "KOSPI", "name": "화학", "compare": 39.48, "fluc_ratio": 1.03, "high_price": 3856.93, "last_price": 3854.7, "low_price": 3828.66, "month": "02", "start_price": 3830.13, "total_price": 103473622, "volume": 14934, "volume_price": 435513, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.36, "per": 16.66}, {"date": "20140207", "market": "KOSPI", "name": "화학", "compare": 49.44, "fluc_ratio": 1.28, "high_price": 3910.68, "last_price": 3904.14, "low_price": 3876.65, "month": "02", "start_price": 3883.02, "total_price": 104738491, "volume": 15939, "volume_price": 487732, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.86}, {"date": "20140210", "market": "KOSPI", "name": "화학", "compare": 9.64, "fluc_ratio": 0.25, "high_price": 3930.28, "last_price": 3913.78, "low_price": 3904.21, "month": "02", "start_price": 3919.92, "total_price": 105029792, "volume": 11917, "volume_price": 340291, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.93}, {"date": "20140211", "market": "KOSPI", "name": "화학", "compare": 12.41, "fluc_ratio": 0.32, "high_price": 3937.64, "last_price": 3926.19, "low_price": 3908.74, "month": "02", "start_price": 3915.72, "total_price": 105360560, "volume": 12197, "volume_price": 390302, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.99}, {"date": "20140212", "market": "KOSPI", "name": "화학", "compare": 33.3, "fluc_ratio": 0.85, "high_price": 3968.23, "last_price": 3959.49, "low_price": 3936.36, "month": "02", "start_price": 3953.13, "total_price": 106263774, "volume": 14680, "volume_price": 486461, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.14}, {"date": "20140213", "market": "KOSPI", "name": "화학", "compare": -9.47, "fluc_ratio": -0.24, "high_price": 3981.99, "last_price": 3950.02, "low_price": 3946.18, "month": "02", "start_price": 3963.34, "total_price": 105990580, "volume": 13219, "volume_price": 339449, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.06}, {"date": "20140214", "market": "KOSPI", "name": "화학", "compare": 22.64, "fluc_ratio": 0.57, "high_price": 3994.95, "last_price": 3972.66, "low_price": 3961.23, "month": "02", "start_price": 3963.5, "total_price": 106593805, "volume": 14780, "volume_price": 323490, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.15}, {"date": "20140217", "market": "KOSPI", "name": "화학", "compare": 9.33, "fluc_ratio": 0.23, "high_price": 4014.87, "last_price": 3981.99, "low_price": 3976.67, "month": "02", "start_price": 4008.95, "total_price": 106879626, "volume": 11883, "volume_price": 312321, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.21}, {"date": "20140218", "market": "KOSPI", "name": "화학", "compare": -20.88, "fluc_ratio": -0.52, "high_price": 3996.86, "last_price": 3961.11, "low_price": 3933.62, "month": "02", "start_price": 3989.42, "total_price": 106343508, "volume": 10482, "volume_price": 334315, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.4, "per": 17.08}, {"date": "20140219", "market": "KOSPI", "name": "화학", "compare": -5.19, "fluc_ratio": -0.13, "high_price": 3957.65, "last_price": 3955.92, "low_price": 3929.2, "month": "02", "start_price": 3950.84, "total_price": 106243015, "volume": 12061, "volume_price": 352948, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.07}, {"date": "20140220", "market": "KOSPI", "name": "화학", "compare": -34.11, "fluc_ratio": -0.86, "high_price": 3956.46, "last_price": 3921.81, "low_price": 3910.73, "month": "02", "start_price": 3937.94, "total_price": 105390978, "volume": 11708, "volume_price": 438158, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.93}, {"date": "20140221", "market": "KOSPI", "name": "화학", "compare": 21.92, "fluc_ratio": 0.56, "high_price": 3946.78, "last_price": 3943.73, "low_price": 3928.09, "month": "02", "start_price": 3933.89, "total_price": 105957956, "volume": 11171, "volume_price": 329410, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.03}, {"date": "20140224", "market": "KOSPI", "name": "화학", "compare": -28.42, "fluc_ratio": -0.72, "high_price": 3947.62, "last_price": 3915.31, "low_price": 3905.59, "month": "02", "start_price": 3939.66, "total_price": 105238475, "volume": 9794, "volume_price": 316870, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.89}, {"date": "20140225", "market": "KOSPI", "name": "화학", "compare": 38.81, "fluc_ratio": 0.99, "high_price": 3959.63, "last_price": 3954.12, "low_price": 3940.03, "month": "02", "start_price": 3940.26, "total_price": 106245137, "volume": 14335, "volume_price": 455623, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.06}, {"date": "20140226", "market": "KOSPI", "name": "화학", "compare": -0.66, "fluc_ratio": -0.02, "high_price": 3965.52, "last_price": 3953.46, "low_price": 3935.43, "month": "02", "start_price": 3948.03, "total_price": 106228162, "volume": 14747, "volume_price": 467240, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.08}, {"date": "20140227", "market": "KOSPI", "name": "화학", "compare": 14.89, "fluc_ratio": 0.38, "high_price": 3973.5, "last_price": 3968.35, "low_price": 3951.62, "month": "02", "start_price": 3956.6, "total_price": 106531478, "volume": 17918, "volume_price": 588573, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.4, "per": 17.21}, {"date": "20140228", "market": "KOSPI", "name": "화학", "compare": -5.47, "fluc_ratio": -0.14, "high_price": 3977.85, "last_price": 3962.88, "low_price": 3947.04, "month": "02", "start_price": 3968.74, "total_price": 106408608, "volume": 14428, "volume_price": 461067, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.4, "per": 17.16}, {"date": "20140303", "market": "KOSPI", "name": "화학", "compare": -25.78, "fluc_ratio": -0.65, "high_price": 3945.54, "last_price": 3937.1, "low_price": 3920.61, "month": "03", "start_price": 3945.54, "total_price": 105751507, "volume": 11267, "volume_price": 373490, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.05}, {"date": "20140304", "market": "KOSPI", "name": "화학", "compare": -17.58, "fluc_ratio": -0.45, "high_price": 3943.42, "last_price": 3919.52, "low_price": 3907.48, "month": "03", "start_price": 3914.86, "total_price": 105296840, "volume": 42789, "volume_price": 392995, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.99}, {"date": "20140305", "market": "KOSPI", "name": "화학", "compare": 8.38, "fluc_ratio": 0.21, "high_price": 3964.08, "last_price": 3927.9, "low_price": 3922.43, "month": "03", "start_price": 3948.64, "total_price": 105564920, "volume": 23879, "volume_price": 506074, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.03}, {"date": "20140306", "market": "KOSPI", "name": "화학", "compare": 24.94, "fluc_ratio": 0.63, "high_price": 3955.04, "last_price": 3952.84, "low_price": 3930.61, "month": "03", "start_price": 3938.31, "total_price": 106261015, "volume": 16121, "volume_price": 371354, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.14}, {"date": "20140307", "market": "KOSPI", "name": "화학", "compare": 27.17, "fluc_ratio": 0.69, "high_price": 3985.8, "last_price": 3980.01, "low_price": 3963.45, "month": "03", "start_price": 3966.16, "total_price": 107006422, "volume": 17826, "volume_price": 427045, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.27}, {"date": "20140310", "market": "KOSPI", "name": "화학", "compare": -56.57, "fluc_ratio": -1.42, "high_price": 3972.5, "last_price": 3923.44, "low_price": 3915.04, "month": "03", "start_price": 3972.5, "total_price": 105452817, "volume": 21460, "volume_price": 512123, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17.03}, {"date": "20140311", "market": "KOSPI", "name": "화학", "compare": 27.95, "fluc_ratio": 0.71, "high_price": 3953.18, "last_price": 3951.39, "low_price": 3901.75, "month": "03", "start_price": 3923.23, "total_price": 106168478, "volume": 19052, "volume_price": 474778, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.13}, {"date": "20140312", "market": "KOSPI", "name": "화학", "compare": -75.16, "fluc_ratio": -1.9, "high_price": 3937.81, "last_price": 3876.23, "low_price": 3875.1, "month": "03", "start_price": 3929.52, "total_price": 104188555, "volume": 31434, "volume_price": 537546, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.37, "per": 16.79}, {"date": "20140313", "market": "KOSPI", "name": "화학", "compare": -2.97, "fluc_ratio": -0.08, "high_price": 3893.75, "last_price": 3873.26, "low_price": 3858.95, "month": "03", "start_price": 3893.15, "total_price": 104104152, "volume": 19967, "volume_price": 583278, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.37, "per": 16.77}, {"date": "20140314", "market": "KOSPI", "name": "화학", "compare": -24.17, "fluc_ratio": -0.62, "high_price": 3868.6, "last_price": 3849.09, "low_price": 3819.37, "month": "03", "start_price": 3833.35, "total_price": 103489315, "volume": 19124, "volume_price": 443106, "year": "2014", "dividend_ratio": 1.34, "pbr": 1.36, "per": 16.67}, {"date": "20140317", "market": "KOSPI", "name": "화학", "compare": 23.61, "fluc_ratio": 0.61, "high_price": 3876.52, "last_price": 3872.7, "low_price": 3839.13, "month": "03", "start_price": 3846.62, "total_price": 104113317, "volume": 13679, "volume_price": 309206, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.37, "per": 16.79}, {"date": "20140318", "market": "KOSPI", "name": "화학", "compare": 34.82, "fluc_ratio": 0.9, "high_price": 3919.65, "last_price": 3907.52, "low_price": 3894.55, "month": "03", "start_price": 3898.21, "total_price": 105030983, "volume": 13404, "volume_price": 362682, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.38, "per": 16.92}, {"date": "20140319", "market": "KOSPI", "name": "화학", "compare": -24.52, "fluc_ratio": -0.63, "high_price": 3926.09, "last_price": 3883, "low_price": 3872.93, "month": "03", "start_price": 3922.03, "total_price": 104374943, "volume": 23645, "volume_price": 434074, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.81}, {"date": "20140320", "market": "KOSPI", "name": "화학", "compare": -75.22, "fluc_ratio": -1.94, "high_price": 3869.55, "last_price": 3807.78, "low_price": 3804.36, "month": "03", "start_price": 3865.4, "total_price": 102362160, "volume": 21957, "volume_price": 507370, "year": "2014", "dividend_ratio": 1.35, "pbr": 1.34, "per": 16.47}, {"date": "20140321", "market": "KOSPI", "name": "화학", "compare": 25.99, "fluc_ratio": 0.68, "high_price": 3852.43, "last_price": 3833.77, "low_price": 3822.84, "month": "03", "start_price": 3830.94, "total_price": 103053878, "volume": 18742, "volume_price": 450500, "year": "2014", "dividend_ratio": 1.34, "pbr": 1.35, "per": 16.6}, {"date": "20140324", "market": "KOSPI", "name": "화학", "compare": 62.57, "fluc_ratio": 1.63, "high_price": 3919.63, "last_price": 3896.34, "low_price": 3856.28, "month": "03", "start_price": 3857.33, "total_price": 104709355, "volume": 26257, "volume_price": 509762, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.89}, {"date": "20140325", "market": "KOSPI", "name": "화학", "compare": 22.9, "fluc_ratio": 0.59, "high_price": 3940.59, "last_price": 3919.24, "low_price": 3889.45, "month": "03", "start_price": 3895.86, "total_price": 105336103, "volume": 16697, "volume_price": 506808, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17.01}, {"date": "20140326", "market": "KOSPI", "name": "화학", "compare": -8.58, "fluc_ratio": -0.22, "high_price": 3941.83, "last_price": 3910.66, "low_price": 3899.1, "month": "03", "start_price": 3937.19, "total_price": 105136748, "volume": 16863, "volume_price": 466748, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.96}, {"date": "20140327", "market": "KOSPI", "name": "화학", "compare": 4.95, "fluc_ratio": 0.13, "high_price": 3923.28, "last_price": 3915.61, "low_price": 3878.99, "month": "03", "start_price": 3917.97, "total_price": 105229016, "volume": 20229, "volume_price": 434111, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.97}, {"date": "20140328", "market": "KOSPI", "name": "화학", "compare": -17.43, "fluc_ratio": -0.45, "high_price": 3919.09, "last_price": 3898.18, "low_price": 3887.6, "month": "03", "start_price": 3911.8, "total_price": 104770993, "volume": 13754, "volume_price": 355848, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.91}, {"date": "20140331", "market": "KOSPI", "name": "화학", "compare": 25.6, "fluc_ratio": 0.66, "high_price": 3930.19, "last_price": 3923.78, "low_price": 3908.96, "month": "03", "start_price": 3909.14, "total_price": 105418041, "volume": 25395, "volume_price": 615449, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17.01}, {"date": "20140401", "market": "KOSPI", "name": "화학", "compare": 46.19, "fluc_ratio": 1.18, "high_price": 3970.88, "last_price": 3969.97, "low_price": 3912.3, "month": "04", "start_price": 3929.32, "total_price": 106621040, "volume": 15579, "volume_price": 585689, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.4, "per": 17.2}, {"date": "20140402", "market": "KOSPI", "name": "화학", "compare": -3.02, "fluc_ratio": -0.08, "high_price": 3989.94, "last_price": 3966.95, "low_price": 3962.59, "month": "04", "start_price": 3986.01, "total_price": 106535528, "volume": 17095, "volume_price": 476365, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.4, "per": 17.19}, {"date": "20140403", "market": "KOSPI", "name": "화학", "compare": -41.2, "fluc_ratio": -1.04, "high_price": 3982.4, "last_price": 3925.75, "low_price": 3922.94, "month": "04", "start_price": 3972.62, "total_price": 105429250, "volume": 14232, "volume_price": 388784, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17}, {"date": "20140404", "market": "KOSPI", "name": "화학", "compare": 3.05, "fluc_ratio": 0.08, "high_price": 3946.21, "last_price": 3928.8, "low_price": 3925.84, "month": "04", "start_price": 3940.97, "total_price": 105515627, "volume": 15776, "volume_price": 379443, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.02}, {"date": "20140407", "market": "KOSPI", "name": "화학", "compare": 25.72, "fluc_ratio": 0.65, "high_price": 3959.24, "last_price": 3954.52, "low_price": 3913.29, "month": "04", "start_price": 3913.29, "total_price": 106221619, "volume": 14627, "volume_price": 531556, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.16}, {"date": "20140408", "market": "KOSPI", "name": "화학", "compare": 3.64, "fluc_ratio": 0.09, "high_price": 3965.54, "last_price": 3958.16, "low_price": 3940.34, "month": "04", "start_price": 3943.4, "total_price": 106343430, "volume": 12528, "volume_price": 440778, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.1}, {"date": "20140409", "market": "KOSPI", "name": "화학", "compare": 3.87, "fluc_ratio": 0.1, "high_price": 3981.1, "last_price": 3962.03, "low_price": 3952.08, "month": "04", "start_price": 3969.89, "total_price": 106436156, "volume": 15689, "volume_price": 583611, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.12}, {"date": "20140410", "market": "KOSPI", "name": "화학", "compare": 32.72, "fluc_ratio": 0.83, "high_price": 3994.75, "last_price": 3994.75, "low_price": 3954.58, "month": "04", "start_price": 3983.69, "total_price": 107346410, "volume": 15004, "volume_price": 520460, "year": "2014", "dividend_ratio": 1.29, "pbr": 1.4, "per": 17.25}, {"date": "20140411", "market": "KOSPI", "name": "화학", "compare": -24.23, "fluc_ratio": -0.61, "high_price": 3970.52, "last_price": 3970.52, "low_price": 3940.23, "month": "04", "start_price": 3943.75, "total_price": 106698750, "volume": 13175, "volume_price": 431878, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.12}, {"date": "20140414", "market": "KOSPI", "name": "화학", "compare": -35.93, "fluc_ratio": -0.9, "high_price": 3957.92, "last_price": 3934.59, "low_price": 3934.27, "month": "04", "start_price": 3956.25, "total_price": 105735008, "volume": 14743, "volume_price": 406340, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 16.97}, {"date": "20140415", "market": "KOSPI", "name": "화학", "compare": 5.91, "fluc_ratio": 0.15, "high_price": 3967.06, "last_price": 3940.5, "low_price": 3938.87, "month": "04", "start_price": 3959.27, "total_price": 106062925, "volume": 12930, "volume_price": 408854, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17.02}, {"date": "20140416", "market": "KOSPI", "name": "화학", "compare": -17.57, "fluc_ratio": -0.45, "high_price": 3952.24, "last_price": 3922.93, "low_price": 3913.26, "month": "04", "start_price": 3950.37, "total_price": 105620150, "volume": 15079, "volume_price": 400175, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.38, "per": 16.97}, {"date": "20140417", "market": "KOSPI", "name": "화학", "compare": 8.06, "fluc_ratio": 0.21, "high_price": 3947.9, "last_price": 3930.99, "low_price": 3916.43, "month": "04", "start_price": 3939.08, "total_price": 105846330, "volume": 16024, "volume_price": 327608, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17}, {"date": "20140418", "market": "KOSPI", "name": "화학", "compare": 26.13, "fluc_ratio": 0.66, "high_price": 3962.53, "last_price": 3957.12, "low_price": 3940.96, "month": "04", "start_price": 3944.46, "total_price": 106557220, "volume": 15628, "volume_price": 394496, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.39, "per": 17.13}, {"date": "20140421", "market": "KOSPI", "name": "화학", "compare": 11.69, "fluc_ratio": 0.3, "high_price": 3979.12, "last_price": 3968.81, "low_price": 3958.9, "month": "04", "start_price": 3970.98, "total_price": 106863941, "volume": 14230, "volume_price": 379506, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.18}, {"date": "20140422", "market": "KOSPI", "name": "화학", "compare": -5.63, "fluc_ratio": -0.14, "high_price": 3968.82, "last_price": 3963.18, "low_price": 3939.18, "month": "04", "start_price": 3968.82, "total_price": 106719495, "volume": 12062, "volume_price": 354833, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.16}, {"date": "20140423", "market": "KOSPI", "name": "화학", "compare": 3.61, "fluc_ratio": 0.09, "high_price": 3996.93, "last_price": 3966.79, "low_price": 3955.59, "month": "04", "start_price": 3980.61, "total_price": 106849885, "volume": 17300, "volume_price": 573964, "year": "2014", "dividend_ratio": 1.3, "pbr": 1.39, "per": 17.18}, {"date": "20140424", "market": "KOSPI", "name": "화학", "compare": -30.01, "fluc_ratio": -0.76, "high_price": 3968.78, "last_price": 3936.78, "low_price": 3919.15, "month": "04", "start_price": 3964.03, "total_price": 106048161, "volume": 19428, "volume_price": 517716, "year": "2014", "dividend_ratio": 1.31, "pbr": 1.38, "per": 17.05}, {"date": "20140425", "market": "KOSPI", "name": "화학", "compare": -56.04, "fluc_ratio": -1.42, "high_price": 3940.43, "last_price": 3880.74, "low_price": 3872.07, "month": "04", "start_price": 3931.75, "total_price": 104560546, "volume": 19407, "volume_price": 539684, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.36, "per": 16.81}, {"date": "20140428", "market": "KOSPI", "name": "화학", "compare": 17.16, "fluc_ratio": 0.44, "high_price": 3905.32, "last_price": 3897.9, "low_price": 3872.85, "month": "04", "start_price": 3872.85, "total_price": 105011063, "volume": 27484, "volume_price": 358740, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.37, "per": 16.85}, {"date": "20140429", "market": "KOSPI", "name": "화학", "compare": -1.94, "fluc_ratio": -0.05, "high_price": 3902.96, "last_price": 3895.96, "low_price": 3875.02, "month": "04", "start_price": 3902.5, "total_price": 104965637, "volume": 17797, "volume_price": 461048, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.37, "per": 16.82}, {"date": "20140430", "market": "KOSPI", "name": "화학", "compare": 18.86, "fluc_ratio": 0.48, "high_price": 3926.58, "last_price": 3914.82, "low_price": 3905.82, "month": "04", "start_price": 3906.52, "total_price": 105464866, "volume": 15925, "volume_price": 435286, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.35, "per": 23.82}, {"date": "20140502", "market": "KOSPI", "name": "화학", "compare": -16.68, "fluc_ratio": -0.43, "high_price": 3919.33, "last_price": 3898.14, "low_price": 3887.02, "month": "05", "start_price": 3918.47, "total_price": 104965328, "volume": 12617, "volume_price": 317691, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.35, "per": 23.72}, {"date": "20140507", "market": "KOSPI", "name": "화학", "compare": -57.79, "fluc_ratio": -1.48, "high_price": 3907.65, "last_price": 3840.35, "low_price": 3836.69, "month": "05", "start_price": 3907.65, "total_price": 103438856, "volume": 13998, "volume_price": 379005, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.33, "per": 23.36}, {"date": "20140508", "market": "KOSPI", "name": "화학", "compare": -26.34, "fluc_ratio": -0.69, "high_price": 3835.87, "last_price": 3814.01, "low_price": 3782.85, "month": "05", "start_price": 3833.69, "total_price": 103124069, "volume": 13939, "volume_price": 435052, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.31, "per": 23.28}, {"date": "20140509", "market": "KOSPI", "name": "화학", "compare": 42.21, "fluc_ratio": 1.11, "high_price": 3857.76, "last_price": 3856.22, "low_price": 3823.78, "month": "05", "start_price": 3827.66, "total_price": 104294666, "volume": 16041, "volume_price": 450322, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.33, "per": 23.52}, {"date": "20140512", "market": "KOSPI", "name": "화학", "compare": 7.09, "fluc_ratio": 0.18, "high_price": 3885.36, "last_price": 3863.31, "low_price": 3837.53, "month": "05", "start_price": 3874.49, "total_price": 104496844, "volume": 15246, "volume_price": 509713, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.33, "per": 23.56}, {"date": "20140513", "market": "KOSPI", "name": "화학", "compare": 55.63, "fluc_ratio": 1.44, "high_price": 3933.21, "last_price": 3918.94, "low_price": 3862.07, "month": "05", "start_price": 3874.03, "total_price": 105984263, "volume": 19187, "volume_price": 482068, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.35, "per": 23.9}, {"date": "20140514", "market": "KOSPI", "name": "화학", "compare": 28.96, "fluc_ratio": 0.74, "high_price": 3949.74, "last_price": 3947.9, "low_price": 3928.01, "month": "05", "start_price": 3931.34, "total_price": 106771726, "volume": 15900, "volume_price": 417811, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.08}, {"date": "20140515", "market": "KOSPI", "name": "화학", "compare": -8.01, "fluc_ratio": -0.2, "high_price": 3960.99, "last_price": 3939.89, "low_price": 3935.03, "month": "05", "start_price": 3952.14, "total_price": 106523037, "volume": 18444, "volume_price": 471393, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.35, "per": 24.04}, {"date": "20140516", "market": "KOSPI", "name": "화학", "compare": 10.39, "fluc_ratio": 0.26, "high_price": 3951.14, "last_price": 3950.28, "low_price": 3923.53, "month": "05", "start_price": 3931.15, "total_price": 106813297, "volume": 12896, "volume_price": 406019, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.1}, {"date": "20140519", "market": "KOSPI", "name": "화학", "compare": -14.05, "fluc_ratio": -0.36, "high_price": 3955.44, "last_price": 3936.23, "low_price": 3926.09, "month": "05", "start_price": 3953.48, "total_price": 106434041, "volume": 16668, "volume_price": 402965, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.35, "per": 24.02}, {"date": "20140520", "market": "KOSPI", "name": "화학", "compare": 10.84, "fluc_ratio": 0.28, "high_price": 3956.31, "last_price": 3947.07, "low_price": 3933.22, "month": "05", "start_price": 3938.88, "total_price": 106740573, "volume": 18082, "volume_price": 445257, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.08}, {"date": "20140521", "market": "KOSPI", "name": "화학", "compare": -2.18, "fluc_ratio": -0.06, "high_price": 3963.87, "last_price": 3944.89, "low_price": 3924.26, "month": "05", "start_price": 3928.52, "total_price": 106670346, "volume": 14320, "volume_price": 341306, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.07}, {"date": "20140522", "market": "KOSPI", "name": "화학", "compare": 34.07, "fluc_ratio": 0.86, "high_price": 3999.73, "last_price": 3978.96, "low_price": 3947.18, "month": "05", "start_price": 3959.13, "total_price": 107650829, "volume": 15838, "volume_price": 478788, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.37, "per": 24.28}, {"date": "20140523", "market": "KOSPI", "name": "화학", "compare": 6.17, "fluc_ratio": 0.16, "high_price": 3995.67, "last_price": 3985.13, "low_price": 3975.16, "month": "05", "start_price": 3984.13, "total_price": 107832599, "volume": 13829, "volume_price": 338942, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.37, "per": 24.31}, {"date": "20140526", "market": "KOSPI", "name": "화학", "compare": 1.71, "fluc_ratio": 0.04, "high_price": 4004.9, "last_price": 3986.84, "low_price": 3977.76, "month": "05", "start_price": 3991.73, "total_price": 107912415, "volume": 10381, "volume_price": 337165, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.37, "per": 24.32}, {"date": "20140527", "market": "KOSPI", "name": "화학", "compare": -1.18, "fluc_ratio": -0.03, "high_price": 4020.13, "last_price": 3985.66, "low_price": 3948.16, "month": "05", "start_price": 4009.27, "total_price": 107889873, "volume": 11737, "volume_price": 321010, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.37, "per": 24.32}, {"date": "20140528", "market": "KOSPI", "name": "화학", "compare": 21.17, "fluc_ratio": 0.53, "high_price": 4008.67, "last_price": 4006.83, "low_price": 3968.02, "month": "05", "start_price": 3972.78, "total_price": 108508467, "volume": 12329, "volume_price": 365996, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.38, "per": 24.44}, {"date": "20140529", "market": "KOSPI", "name": "화학", "compare": -48.48, "fluc_ratio": -1.21, "high_price": 4010.07, "last_price": 3958.35, "low_price": 3946.21, "month": "05", "start_price": 4008.43, "total_price": 107240469, "volume": 11559, "volume_price": 377466, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.14}, {"date": "20140530", "market": "KOSPI", "name": "화학", "compare": -11.46, "fluc_ratio": -0.29, "high_price": 3973.06, "last_price": 3946.89, "low_price": 3933.9, "month": "05", "start_price": 3962.65, "total_price": 106931089, "volume": 14944, "volume_price": 485846, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.07}, {"date": "20140602", "market": "KOSPI", "name": "화학", "compare": 19.15, "fluc_ratio": 0.49, "high_price": 3972.24, "last_price": 3966.04, "low_price": 3948.35, "month": "06", "start_price": 3956.66, "total_price": 107443190, "volume": 14551, "volume_price": 337124, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.19}, {"date": "20140603", "market": "KOSPI", "name": "화학", "compare": 47.08, "fluc_ratio": 1.19, "high_price": 4017.65, "last_price": 4013.12, "low_price": 3945.28, "month": "06", "start_price": 3984.68, "total_price": 108726127, "volume": 15564, "volume_price": 617826, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.38, "per": 24.48}, {"date": "20140605", "market": "KOSPI", "name": "화학", "compare": -47.71, "fluc_ratio": -1.19, "high_price": 3989.94, "last_price": 3965.41, "low_price": 3944.42, "month": "06", "start_price": 3986.17, "total_price": 107416899, "volume": 20295, "volume_price": 983810, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.36, "per": 24.18}, {"date": "20140609", "market": "KOSPI", "name": "화학", "compare": 31.39, "fluc_ratio": 0.79, "high_price": 4030.54, "last_price": 3996.8, "low_price": 3988.55, "month": "06", "start_price": 3988.55, "total_price": 108257655, "volume": 12575, "volume_price": 572381, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.37, "per": 24.37}, {"date": "20140610", "market": "KOSPI", "name": "화학", "compare": 31.94, "fluc_ratio": 0.8, "high_price": 4035.07, "last_price": 4028.74, "low_price": 4010.63, "month": "06", "start_price": 4015.46, "total_price": 109136048, "volume": 11123, "volume_price": 459035, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.38, "per": 24.57}, {"date": "20140611", "market": "KOSPI", "name": "화학", "compare": 23.87, "fluc_ratio": 0.59, "high_price": 4056.18, "last_price": 4052.61, "low_price": 4004.72, "month": "06", "start_price": 4016.82, "total_price": 109814146, "volume": 14501, "volume_price": 473176, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.72}, {"date": "20140612", "market": "KOSPI", "name": "화학", "compare": 6.53, "fluc_ratio": 0.16, "high_price": 4065.14, "last_price": 4059.14, "low_price": 4040.2, "month": "06", "start_price": 4043.44, "total_price": 110002452, "volume": 14531, "volume_price": 570702, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.76}, {"date": "20140613", "market": "KOSPI", "name": "화학", "compare": -8.94, "fluc_ratio": -0.22, "high_price": 4056.28, "last_price": 4050.2, "low_price": 4021.79, "month": "06", "start_price": 4056.28, "total_price": 109770368, "volume": 14832, "volume_price": 434223, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.7}, {"date": "20140616", "market": "KOSPI", "name": "화학", "compare": 19.93, "fluc_ratio": 0.49, "high_price": 4085.62, "last_price": 4070.13, "low_price": 4051.34, "month": "06", "start_price": 4051.34, "total_price": 110376631, "volume": 12160, "volume_price": 467394, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.82}, {"date": "20140617", "market": "KOSPI", "name": "화학", "compare": -12.2, "fluc_ratio": -0.3, "high_price": 4083.67, "last_price": 4057.93, "low_price": 4053.56, "month": "06", "start_price": 4083.54, "total_price": 110043216, "volume": 24894, "volume_price": 455872, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.74}, {"date": "20140618", "market": "KOSPI", "name": "화학", "compare": -1.78, "fluc_ratio": -0.04, "high_price": 4072.44, "last_price": 4056.15, "low_price": 4043.68, "month": "06", "start_price": 4069.84, "total_price": 110003609, "volume": 14565, "volume_price": 412585, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.73}, {"date": "20140619", "market": "KOSPI", "name": "화학", "compare": 44.48, "fluc_ratio": 1.1, "high_price": 4113.38, "last_price": 4100.63, "low_price": 4076.15, "month": "06", "start_price": 4081.07, "total_price": 111236537, "volume": 21549, "volume_price": 551251, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.41, "per": 25}, {"date": "20140620", "market": "KOSPI", "name": "화학", "compare": -41.8, "fluc_ratio": -1.02, "high_price": 4102.05, "last_price": 4058.83, "low_price": 4049.19, "month": "06", "start_price": 4096, "total_price": 110135995, "volume": 16271, "volume_price": 512563, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.73}, {"date": "20140623", "market": "KOSPI", "name": "화학", "compare": 1.51, "fluc_ratio": 0.04, "high_price": 4090.67, "last_price": 4060.34, "low_price": 4052.36, "month": "06", "start_price": 4058.47, "total_price": 110230235, "volume": 14606, "volume_price": 434077, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.74}, {"date": "20140624", "market": "KOSPI", "name": "화학", "compare": 4.98, "fluc_ratio": 0.12, "high_price": 4076.5, "last_price": 4065.32, "low_price": 4042.71, "month": "06", "start_price": 4050.47, "total_price": 110351581, "volume": 19990, "volume_price": 513568, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.77}, {"date": "20140625", "market": "KOSPI", "name": "화학", "compare": -16.59, "fluc_ratio": -0.41, "high_price": 4067.77, "last_price": 4048.73, "low_price": 4040.21, "month": "06", "start_price": 4063.92, "total_price": 109841359, "volume": 14411, "volume_price": 453178, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 24.67}, {"date": "20140626", "market": "KOSPI", "name": "화학", "compare": 16.85, "fluc_ratio": 0.42, "high_price": 4067.65, "last_price": 4065.58, "low_price": 4034.16, "month": "06", "start_price": 4049.5, "total_price": 110317615, "volume": 14974, "volume_price": 484142, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.78}, {"date": "20140627", "market": "KOSPI", "name": "화학", "compare": -2.56, "fluc_ratio": -0.06, "high_price": 4084.3, "last_price": 4063.02, "low_price": 4053.16, "month": "06", "start_price": 4063.26, "total_price": 110230517, "volume": 11391, "volume_price": 400072, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.77}, {"date": "20140630", "market": "KOSPI", "name": "화학", "compare": 36.7, "fluc_ratio": 0.9, "high_price": 4104.58, "last_price": 4099.72, "low_price": 4080.67, "month": "06", "start_price": 4086.62, "total_price": 111196097, "volume": 10541, "volume_price": 306246, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.41, "per": 24.99}, {"date": "20140701", "market": "KOSPI", "name": "화학", "compare": -18.28, "fluc_ratio": -0.45, "high_price": 4095.07, "last_price": 4081.44, "low_price": 4065.93, "month": "07", "start_price": 4095.07, "total_price": 110722924, "volume": 10315, "volume_price": 321201, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.87}, {"date": "20140702", "market": "KOSPI", "name": "화학", "compare": 9.16, "fluc_ratio": 0.22, "high_price": 4107.34, "last_price": 4090.6, "low_price": 4085.23, "month": "07", "start_price": 4097.26, "total_price": 110963724, "volume": 13161, "volume_price": 422753, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.41, "per": 24.92}, {"date": "20140703", "market": "KOSPI", "name": "화학", "compare": -28.74, "fluc_ratio": -0.7, "high_price": 4093.17, "last_price": 4061.86, "low_price": 4052.04, "month": "07", "start_price": 4089.35, "total_price": 110200856, "volume": 12931, "volume_price": 406711, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.75}, {"date": "20140704", "market": "KOSPI", "name": "화학", "compare": 14.3, "fluc_ratio": 0.35, "high_price": 4088.76, "last_price": 4076.16, "low_price": 4049.92, "month": "07", "start_price": 4079.34, "total_price": 110596580, "volume": 11221, "volume_price": 348786, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.83}, {"date": "20140707", "market": "KOSPI", "name": "화학", "compare": -6.58, "fluc_ratio": -0.16, "high_price": 4084.6, "last_price": 4069.58, "low_price": 4049, "month": "07", "start_price": 4084.6, "total_price": 110440881, "volume": 11753, "volume_price": 346036, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 24.8}, {"date": "20140708", "market": "KOSPI", "name": "화학", "compare": -16.36, "fluc_ratio": -0.4, "high_price": 4068.89, "last_price": 4053.22, "low_price": 4029.26, "month": "07", "start_price": 4056.9, "total_price": 110019021, "volume": 11569, "volume_price": 385450, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.39, "per": 24.69}, {"date": "20140709", "market": "KOSPI", "name": "화학", "compare": -7.95, "fluc_ratio": -0.2, "high_price": 4048.79, "last_price": 4045.27, "low_price": 4015.95, "month": "07", "start_price": 4035.58, "total_price": 109790844, "volume": 14585, "volume_price": 457976, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 24.63}, {"date": "20140710", "market": "KOSPI", "name": "화학", "compare": 7.36, "fluc_ratio": 0.18, "high_price": 4063.22, "last_price": 4052.63, "low_price": 4048.8, "month": "07", "start_price": 4056.58, "total_price": 110051690, "volume": 27776, "volume_price": 441090, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 24.68}, {"date": "20140711", "market": "KOSPI", "name": "화학", "compare": -5.5, "fluc_ratio": -0.14, "high_price": 4048.14, "last_price": 4047.13, "low_price": 4014.24, "month": "07", "start_price": 4022.52, "total_price": 109966888, "volume": 17771, "volume_price": 428020, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 24.64}, {"date": "20140714", "market": "KOSPI", "name": "화학", "compare": -25.75, "fluc_ratio": -0.64, "high_price": 4073.45, "last_price": 4021.38, "low_price": 4021.38, "month": "07", "start_price": 4070.46, "total_price": 109391159, "volume": 13961, "volume_price": 394967, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.38, "per": 24.48}, {"date": "20140715", "market": "KOSPI", "name": "화학", "compare": 46.48, "fluc_ratio": 1.16, "high_price": 4106.06, "last_price": 4067.86, "low_price": 4041.37, "month": "07", "start_price": 4041.37, "total_price": 106977841, "volume": 20612, "volume_price": 527469, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.48}, {"date": "20140716", "market": "KOSPI", "name": "화학", "compare": 4.83, "fluc_ratio": 0.12, "high_price": 4081.86, "last_price": 4072.69, "low_price": 4062.8, "month": "07", "start_price": 4073.98, "total_price": 107096515, "volume": 14587, "volume_price": 432770, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.52}, {"date": "20140717", "market": "KOSPI", "name": "화학", "compare": 42.63, "fluc_ratio": 1.05, "high_price": 4123.64, "last_price": 4115.32, "low_price": 4092.61, "month": "07", "start_price": 4095.91, "total_price": 108283211, "volume": 20233, "volume_price": 438235, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.79}, {"date": "20140718", "market": "KOSPI", "name": "화학", "compare": 13.71, "fluc_ratio": 0.33, "high_price": 4141.71, "last_price": 4129.03, "low_price": 4084.32, "month": "07", "start_price": 4085.71, "total_price": 108620198, "volume": 16525, "volume_price": 432605, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.88}, {"date": "20140721", "market": "KOSPI", "name": "화학", "compare": -36.14, "fluc_ratio": -0.88, "high_price": 4141.05, "last_price": 4092.89, "low_price": 4085.57, "month": "07", "start_price": 4130.13, "total_price": 107636941, "volume": 23483, "volume_price": 414095, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.66}, {"date": "20140722", "market": "KOSPI", "name": "화학", "compare": 13.67, "fluc_ratio": 0.33, "high_price": 4112.57, "last_price": 4106.56, "low_price": 4072.44, "month": "07", "start_price": 4090.02, "total_price": 107935575, "volume": 14638, "volume_price": 336448, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.75}, {"date": "20140723", "market": "KOSPI", "name": "화학", "compare": 18.24, "fluc_ratio": 0.44, "high_price": 4144.52, "last_price": 4124.8, "low_price": 4105.02, "month": "07", "start_price": 4106.51, "total_price": 108378856, "volume": 18787, "volume_price": 460898, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.87}, {"date": "20140724", "market": "KOSPI", "name": "화학", "compare": -24.09, "fluc_ratio": -0.58, "high_price": 4129.75, "last_price": 4100.71, "low_price": 4085.77, "month": "07", "start_price": 4122.24, "total_price": 107716541, "volume": 17293, "volume_price": 472415, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.72}, {"date": "20140725", "market": "KOSPI", "name": "화학", "compare": 20.22, "fluc_ratio": 0.49, "high_price": 4126.09, "last_price": 4120.93, "low_price": 4095.69, "month": "07", "start_price": 4099.64, "total_price": 108263302, "volume": 19822, "volume_price": 402536, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.85}, {"date": "20140728", "market": "KOSPI", "name": "화학", "compare": 0.96, "fluc_ratio": 0.02, "high_price": 4135.6, "last_price": 4121.89, "low_price": 4105.06, "month": "07", "start_price": 4115.09, "total_price": 108299388, "volume": 23918, "volume_price": 507467, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.86}, {"date": "20140729", "market": "KOSPI", "name": "화학", "compare": 10.69, "fluc_ratio": 0.26, "high_price": 4153.04, "last_price": 4132.58, "low_price": 4130.63, "month": "07", "start_price": 4137.71, "total_price": 108589249, "volume": 19670, "volume_price": 572160, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.93}, {"date": "20140730", "market": "KOSPI", "name": "화학", "compare": -1.05, "fluc_ratio": -0.03, "high_price": 4168.95, "last_price": 4131.53, "low_price": 4112.43, "month": "07", "start_price": 4145.94, "total_price": 108571227, "volume": 17700, "volume_price": 515385, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.91}, {"date": "20140731", "market": "KOSPI", "name": "화학", "compare": 15.21, "fluc_ratio": 0.37, "high_price": 4166.63, "last_price": 4146.74, "low_price": 4120.12, "month": "07", "start_price": 4132.3, "total_price": 108958008, "volume": 19196, "volume_price": 500276, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 26.01}, {"date": "20140801", "market": "KOSPI", "name": "화학", "compare": 37.28, "fluc_ratio": 0.9, "high_price": 4200.86, "last_price": 4184.02, "low_price": 4143.11, "month": "08", "start_price": 4147.04, "total_price": 109961809, "volume": 16108, "volume_price": 513134, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.45, "per": 26.24}, {"date": "20140804", "market": "KOSPI", "name": "화학", "compare": -5.07, "fluc_ratio": -0.12, "high_price": 4208.67, "last_price": 4178.95, "low_price": 4167.55, "month": "08", "start_price": 4198.4, "total_price": 109890423, "volume": 13574, "volume_price": 334229, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.44, "per": 26.21}, {"date": "20140805", "market": "KOSPI", "name": "화학", "compare": -56.66, "fluc_ratio": -1.36, "high_price": 4184.57, "last_price": 4122.29, "low_price": 4110.38, "month": "08", "start_price": 4177.39, "total_price": 108393245, "volume": 18758, "volume_price": 442882, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.85}, {"date": "20140806", "market": "KOSPI", "name": "화학", "compare": -10.34, "fluc_ratio": -0.25, "high_price": 4152.81, "last_price": 4111.95, "low_price": 4111.55, "month": "08", "start_price": 4121.81, "total_price": 108161532, "volume": 14710, "volume_price": 400212, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.78}, {"date": "20140807", "market": "KOSPI", "name": "화학", "compare": -21.12, "fluc_ratio": -0.51, "high_price": 4122.72, "last_price": 4090.83, "low_price": 4076.05, "month": "08", "start_price": 4117.7, "total_price": 107604704, "volume": 14397, "volume_price": 374944, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.66}, {"date": "20140808", "market": "KOSPI", "name": "화학", "compare": -41.25, "fluc_ratio": -1.01, "high_price": 4094.47, "last_price": 4049.58, "low_price": 4030.29, "month": "08", "start_price": 4088.49, "total_price": 106540554, "volume": 34993, "volume_price": 409280, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.4, "per": 25.39}, {"date": "20140811", "market": "KOSPI", "name": "화학", "compare": 8.75, "fluc_ratio": 0.22, "high_price": 4089.98, "last_price": 4058.33, "low_price": 4048.83, "month": "08", "start_price": 4065.88, "total_price": 106786504, "volume": 17141, "volume_price": 356312, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.45}, {"date": "20140812", "market": "KOSPI", "name": "화학", "compare": 22.93, "fluc_ratio": 0.57, "high_price": 4087.76, "last_price": 4081.26, "low_price": 4043.84, "month": "08", "start_price": 4073.29, "total_price": 107339176, "volume": 12643, "volume_price": 407453, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.59}, {"date": "20140813", "market": "KOSPI", "name": "화학", "compare": 46.2, "fluc_ratio": 1.13, "high_price": 4133.8, "last_price": 4127.46, "low_price": 4082.7, "month": "08", "start_price": 4092.97, "total_price": 108627993, "volume": 18515, "volume_price": 487365, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.88}, {"date": "20140814", "market": "KOSPI", "name": "화학", "compare": 1.72, "fluc_ratio": 0.04, "high_price": 4143.08, "last_price": 4129.18, "low_price": 4109.29, "month": "08", "start_price": 4121.07, "total_price": 108625121, "volume": 16608, "volume_price": 520601, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.89}, {"date": "20140818", "market": "KOSPI", "name": "화학", "compare": -29.64, "fluc_ratio": -0.72, "high_price": 4137.3, "last_price": 4099.54, "low_price": 4094.96, "month": "08", "start_price": 4136.72, "total_price": 107866586, "volume": 13691, "volume_price": 426880, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.71}, {"date": "20140819", "market": "KOSPI", "name": "화학", "compare": 48.89, "fluc_ratio": 1.19, "high_price": 4156.17, "last_price": 4148.43, "low_price": 4111.46, "month": "08", "start_price": 4111.46, "total_price": 109193323, "volume": 18479, "volume_price": 519587, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 26.02}, {"date": "20140820", "market": "KOSPI", "name": "화학", "compare": -25.93, "fluc_ratio": -0.63, "high_price": 4168.05, "last_price": 4122.5, "low_price": 4102.11, "month": "08", "start_price": 4167.74, "total_price": 108567778, "volume": 19047, "volume_price": 597863, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.85}, {"date": "20140821", "market": "KOSPI", "name": "화학", "compare": -25.93, "fluc_ratio": -0.63, "high_price": 4127.13, "last_price": 4096.57, "low_price": 4089.2, "month": "08", "start_price": 4127.13, "total_price": 107897696, "volume": 14429, "volume_price": 470844, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.41, "per": 25.69}, {"date": "20140822", "market": "KOSPI", "name": "화학", "compare": 37.99, "fluc_ratio": 0.93, "high_price": 4154.88, "last_price": 4134.56, "low_price": 4094.99, "month": "08", "start_price": 4098.55, "total_price": 108933937, "volume": 19704, "volume_price": 493278, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.91}, {"date": "20140825", "market": "KOSPI", "name": "화학", "compare": 49.78, "fluc_ratio": 1.2, "high_price": 4201.23, "last_price": 4184.34, "low_price": 4136.01, "month": "08", "start_price": 4139.64, "total_price": 110210658, "volume": 16449, "volume_price": 516689, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.44, "per": 26.21}, {"date": "20140826", "market": "KOSPI", "name": "화학", "compare": -12.04, "fluc_ratio": -0.29, "high_price": 4208.95, "last_price": 4172.3, "low_price": 4165.26, "month": "08", "start_price": 4207.18, "total_price": 109851668, "volume": 14558, "volume_price": 404255, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.44, "per": 26.14}, {"date": "20140827", "market": "KOSPI", "name": "화학", "compare": -15.49, "fluc_ratio": -0.37, "high_price": 4190.5, "last_price": 4156.81, "low_price": 4146.44, "month": "08", "start_price": 4190.5, "total_price": 109669275, "volume": 16186, "volume_price": 451996, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.44, "per": 26.04}, {"date": "20140828", "market": "KOSPI", "name": "화학", "compare": -8.22, "fluc_ratio": -0.2, "high_price": 4164.34, "last_price": 4148.59, "low_price": 4133.32, "month": "08", "start_price": 4140.93, "total_price": 109417054, "volume": 17684, "volume_price": 377162, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 26.01}, {"date": "20140829", "market": "KOSPI", "name": "화학", "compare": -50.09, "fluc_ratio": -1.21, "high_price": 4145.41, "last_price": 4098.5, "low_price": 4098.5, "month": "08", "start_price": 4141.56, "total_price": 108148709, "volume": 21537, "volume_price": 379441, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.7}, {"date": "20140901", "market": "KOSPI", "name": "화학", "compare": 0.15, "fluc_ratio": 0, "high_price": 4125.35, "last_price": 4098.65, "low_price": 4095.23, "month": "09", "start_price": 4098.92, "total_price": 108214081, "volume": 15383, "volume_price": 297046, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.69}, {"date": "20140902", "market": "KOSPI", "name": "화학", "compare": 2.32, "fluc_ratio": 0.06, "high_price": 4108.51, "last_price": 4100.97, "low_price": 4085.92, "month": "09", "start_price": 4104.84, "total_price": 108299287, "volume": 25540, "volume_price": 510549, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.69}, {"date": "20140903", "market": "KOSPI", "name": "화학", "compare": -18.45, "fluc_ratio": -0.45, "high_price": 4108.94, "last_price": 4082.52, "low_price": 4058.08, "month": "09", "start_price": 4097.72, "total_price": 107836414, "volume": 24433, "volume_price": 581580, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.57}, {"date": "20140904", "market": "KOSPI", "name": "화학", "compare": -6.65, "fluc_ratio": -0.16, "high_price": 4097.06, "last_price": 4075.87, "low_price": 4062.37, "month": "09", "start_price": 4089.72, "total_price": 107673804, "volume": 20770, "volume_price": 439428, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.55}, {"date": "20140905", "market": "KOSPI", "name": "화학", "compare": -12.31, "fluc_ratio": -0.3, "high_price": 4100.24, "last_price": 4063.56, "low_price": 4060.31, "month": "09", "start_price": 4069.78, "total_price": 107372623, "volume": 32226, "volume_price": 412168, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.46}, {"date": "20140911", "market": "KOSPI", "name": "화학", "compare": -38.26, "fluc_ratio": -0.94, "high_price": 4067.85, "last_price": 4025.3, "low_price": 4025.3, "month": "09", "start_price": 4058.42, "total_price": 106404637, "volume": 34277, "volume_price": 525694, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 25.22}, {"date": "20140912", "market": "KOSPI", "name": "화학", "compare": -22.48, "fluc_ratio": -0.56, "high_price": 4048.96, "last_price": 4002.82, "low_price": 4002.82, "month": "09", "start_price": 4040.69, "total_price": 105793740, "volume": 40738, "volume_price": 427185, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.38, "per": 25.09}, {"date": "20140915", "market": "KOSPI", "name": "화학", "compare": 29.34, "fluc_ratio": 0.73, "high_price": 4053.62, "last_price": 4032.16, "low_price": 3992.34, "month": "09", "start_price": 4002.04, "total_price": 106586049, "volume": 23908, "volume_price": 341841, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 25.27}, {"date": "20140916", "market": "KOSPI", "name": "화학", "compare": 27.26, "fluc_ratio": 0.68, "high_price": 4060.89, "last_price": 4059.42, "low_price": 4039.96, "month": "09", "start_price": 4052.79, "total_price": 107304266, "volume": 23056, "volume_price": 327044, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.43}, {"date": "20140917", "market": "KOSPI", "name": "화학", "compare": 65.67, "fluc_ratio": 1.62, "high_price": 4130.91, "last_price": 4125.09, "low_price": 4081.56, "month": "09", "start_price": 4085.92, "total_price": 109041872, "volume": 33862, "volume_price": 480406, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.84}, {"date": "20140918", "market": "KOSPI", "name": "화학", "compare": 1.6, "fluc_ratio": 0.04, "high_price": 4135.84, "last_price": 4126.69, "low_price": 4103.67, "month": "09", "start_price": 4103.76, "total_price": 109063101, "volume": 20559, "volume_price": 344103, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.85}, {"date": "20140919", "market": "KOSPI", "name": "화학", "compare": 57.45, "fluc_ratio": 1.39, "high_price": 4184.14, "last_price": 4184.14, "low_price": 4139.6, "month": "09", "start_price": 4148.9, "total_price": 110489690, "volume": 40987, "volume_price": 644587, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.45, "per": 26.21}, {"date": "20140922", "market": "KOSPI", "name": "화학", "compare": -33.89, "fluc_ratio": -0.81, "high_price": 4185.3, "last_price": 4150.25, "low_price": 4108.99, "month": "09", "start_price": 4185.3, "total_price": 109601630, "volume": 16305, "volume_price": 354793, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.99}, {"date": "20140923", "market": "KOSPI", "name": "화학", "compare": -15.53, "fluc_ratio": -0.37, "high_price": 4152.78, "last_price": 4134.72, "low_price": 4113, "month": "09", "start_price": 4132.41, "total_price": 109173311, "volume": 41256, "volume_price": 454880, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.9}, {"date": "20140924", "market": "KOSPI", "name": "화학", "compare": -7.88, "fluc_ratio": -0.19, "high_price": 4135.9, "last_price": 4126.84, "low_price": 4103.3, "month": "09", "start_price": 4122, "total_price": 108937264, "volume": 17266, "volume_price": 405630, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.85}, {"date": "20140925", "market": "KOSPI", "name": "화학", "compare": -0.19, "fluc_ratio": 0, "high_price": 4143.09, "last_price": 4126.65, "low_price": 4110.18, "month": "09", "start_price": 4141.31, "total_price": 108836503, "volume": 17948, "volume_price": 443093, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.43, "per": 25.85}, {"date": "20140926", "market": "KOSPI", "name": "화학", "compare": -23.8, "fluc_ratio": -0.58, "high_price": 4104.86, "last_price": 4102.85, "low_price": 4081.44, "month": "09", "start_price": 4096.66, "total_price": 108206414, "volume": 15174, "volume_price": 396723, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.69}, {"date": "20140929", "market": "KOSPI", "name": "화학", "compare": -59.13, "fluc_ratio": -1.44, "high_price": 4117.06, "last_price": 4043.72, "low_price": 4029.64, "month": "09", "start_price": 4106.91, "total_price": 106642059, "volume": 23954, "volume_price": 628148, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.4, "per": 25.3}, {"date": "20140930", "market": "KOSPI", "name": "화학", "compare": -3.84, "fluc_ratio": -0.09, "high_price": 4068.59, "last_price": 4039.88, "low_price": 4017.18, "month": "09", "start_price": 4058.78, "total_price": 106589543, "volume": 17658, "volume_price": 467967, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.39, "per": 25.27}, {"date": "20141001", "market": "KOSPI", "name": "화학", "compare": -47.47, "fluc_ratio": -1.18, "high_price": 4040.55, "last_price": 3992.41, "low_price": 3986.23, "month": "10", "start_price": 4022.29, "total_price": 105298994, "volume": 28455, "volume_price": 467901, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.38, "per": 24.99}, {"date": "20141002", "market": "KOSPI", "name": "화학", "compare": -28.38, "fluc_ratio": -0.71, "high_price": 3972.09, "last_price": 3964.03, "low_price": 3916.35, "month": "10", "start_price": 3969.45, "total_price": 104546107, "volume": 17382, "volume_price": 582052, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.37, "per": 24.8}, {"date": "20141006", "market": "KOSPI", "name": "화학", "compare": -2.01, "fluc_ratio": -0.05, "high_price": 3985.37, "last_price": 3962.02, "low_price": 3958.14, "month": "10", "start_price": 3982.38, "total_price": 104629669, "volume": 17608, "volume_price": 397920, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.37, "per": 24.76}, {"date": "20141007", "market": "KOSPI", "name": "화학", "compare": -19.51, "fluc_ratio": -0.49, "high_price": 3980.72, "last_price": 3942.51, "low_price": 3923.32, "month": "10", "start_price": 3980, "total_price": 104115257, "volume": 16794, "volume_price": 358884, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.36, "per": 24.65}, {"date": "20141008", "market": "KOSPI", "name": "화학", "compare": -9.64, "fluc_ratio": -0.24, "high_price": 3942.61, "last_price": 3932.87, "low_price": 3901.74, "month": "10", "start_price": 3905.85, "total_price": 103801417, "volume": 14140, "volume_price": 426274, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.36, "per": 24.58}, {"date": "20141010", "market": "KOSPI", "name": "화학", "compare": -59.9, "fluc_ratio": -1.52, "high_price": 3926.35, "last_price": 3872.97, "low_price": 3850.96, "month": "10", "start_price": 3926.35, "total_price": 102171404, "volume": 14650, "volume_price": 462977, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.34, "per": 24.21}, {"date": "20141013", "market": "KOSPI", "name": "화학", "compare": -99.56, "fluc_ratio": -2.57, "high_price": 3854.77, "last_price": 3773.41, "low_price": 3753.49, "month": "10", "start_price": 3839.54, "total_price": 99559338, "volume": 20056, "volume_price": 544584, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.61}, {"date": "20141014", "market": "KOSPI", "name": "화학", "compare": 2.81, "fluc_ratio": 0.07, "high_price": 3810.12, "last_price": 3776.22, "low_price": 3760.42, "month": "10", "start_price": 3769.08, "total_price": 99563310, "volume": 16198, "volume_price": 529068, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.63}, {"date": "20141015", "market": "KOSPI", "name": "화학", "compare": 24.32, "fluc_ratio": 0.64, "high_price": 3804.13, "last_price": 3800.54, "low_price": 3761.52, "month": "10", "start_price": 3785.14, "total_price": 100231570, "volume": 15479, "volume_price": 514578, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.77}, {"date": "20141016", "market": "KOSPI", "name": "화학", "compare": -34.91, "fluc_ratio": -0.92, "high_price": 3796.8, "last_price": 3765.63, "low_price": 3748.09, "month": "10", "start_price": 3769.36, "total_price": 99290752, "volume": 20684, "volume_price": 607799, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.55}, {"date": "20141017", "market": "KOSPI", "name": "화학", "compare": -7.71, "fluc_ratio": -0.2, "high_price": 3801.53, "last_price": 3757.92, "low_price": 3745.23, "month": "10", "start_price": 3791.21, "total_price": 99116033, "volume": 19593, "volume_price": 590017, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.5}, {"date": "20141020", "market": "KOSPI", "name": "화학", "compare": 52.62, "fluc_ratio": 1.4, "high_price": 3820.95, "last_price": 3810.54, "low_price": 3785.38, "month": "10", "start_price": 3787.66, "total_price": 100557883, "volume": 25712, "volume_price": 485510, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.32, "per": 23.84}, {"date": "20141021", "market": "KOSPI", "name": "화학", "compare": -87.54, "fluc_ratio": -2.3, "high_price": 3782.25, "last_price": 3723, "low_price": 3713.57, "month": "10", "start_price": 3782.25, "total_price": 98271906, "volume": 17889, "volume_price": 872266, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.28}, {"date": "20141022", "market": "KOSPI", "name": "화학", "compare": 46.51, "fluc_ratio": 1.25, "high_price": 3776.4, "last_price": 3769.51, "low_price": 3732.57, "month": "10", "start_price": 3756.96, "total_price": 99494180, "volume": 37262, "volume_price": 626018, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.55}, {"date": "20141023", "market": "KOSPI", "name": "화학", "compare": -17.79, "fluc_ratio": -0.47, "high_price": 3853.34, "last_price": 3751.72, "low_price": 3740.16, "month": "10", "start_price": 3796.95, "total_price": 99108383, "volume": 24226, "volume_price": 815062, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.43}, {"date": "20141024", "market": "KOSPI", "name": "화학", "compare": -28.38, "fluc_ratio": -0.76, "high_price": 3798.04, "last_price": 3723.34, "low_price": 3714.1, "month": "10", "start_price": 3778.15, "total_price": 98378235, "volume": 27807, "volume_price": 620120, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.28, "per": 23.26}, {"date": "20141027", "market": "KOSPI", "name": "화학", "compare": 58.25, "fluc_ratio": 1.56, "high_price": 3820.18, "last_price": 3781.59, "low_price": 3763.63, "month": "10", "start_price": 3763.63, "total_price": 99955952, "volume": 24984, "volume_price": 605757, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.3, "per": 23.64}, {"date": "20141028", "market": "KOSPI", "name": "화학", "compare": -32.27, "fluc_ratio": -0.85, "high_price": 3797.43, "last_price": 3749.32, "low_price": 3741.44, "month": "10", "start_price": 3787.12, "total_price": 99155840, "volume": 21516, "volume_price": 567923, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.29, "per": 23.44}, {"date": "20141029", "market": "KOSPI", "name": "화학", "compare": 76.95, "fluc_ratio": 2.05, "high_price": 3837.95, "last_price": 3826.27, "low_price": 3753.32, "month": "10", "start_price": 3779.51, "total_price": 101156694, "volume": 24318, "volume_price": 756030, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.94}, {"date": "20141030", "market": "KOSPI", "name": "화학", "compare": -13.12, "fluc_ratio": -0.34, "high_price": 3848.36, "last_price": 3813.15, "low_price": 3760.71, "month": "10", "start_price": 3830.46, "total_price": 100792805, "volume": 18012, "volume_price": 646555, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.85}, {"date": "20141031", "market": "KOSPI", "name": "화학", "compare": -36.72, "fluc_ratio": -0.96, "high_price": 3830.15, "last_price": 3776.43, "low_price": 3758.11, "month": "10", "start_price": 3829.76, "total_price": 99864055, "volume": 17978, "volume_price": 488994, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.64}, {"date": "20141103", "market": "KOSPI", "name": "화학", "compare": -11.62, "fluc_ratio": -0.31, "high_price": 3790.27, "last_price": 3764.81, "low_price": 3739.28, "month": "11", "start_price": 3773.12, "total_price": 99575551, "volume": 17715, "volume_price": 521619, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.55}, {"date": "20141104", "market": "KOSPI", "name": "화학", "compare": -89.88, "fluc_ratio": -2.39, "high_price": 3763.16, "last_price": 3674.93, "low_price": 3660.76, "month": "11", "start_price": 3756.46, "total_price": 97226444, "volume": 24111, "volume_price": 578304, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.27, "per": 22.99}, {"date": "20141105", "market": "KOSPI", "name": "화학", "compare": -13.1, "fluc_ratio": -0.36, "high_price": 3674.9, "last_price": 3661.83, "low_price": 3635.11, "month": "11", "start_price": 3674.9, "total_price": 96878529, "volume": 15749, "volume_price": 460014, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.26, "per": 22.9}, {"date": "20141106", "market": "KOSPI", "name": "화학", "compare": 26.43, "fluc_ratio": 0.72, "high_price": 3698.86, "last_price": 3688.26, "low_price": 3644.57, "month": "11", "start_price": 3681.16, "total_price": 97532374, "volume": 14432, "volume_price": 544900, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.27, "per": 23.09}, {"date": "20141107", "market": "KOSPI", "name": "화학", "compare": 39.23, "fluc_ratio": 1.06, "high_price": 3737.46, "last_price": 3727.49, "low_price": 3675.09, "month": "11", "start_price": 3685.7, "total_price": 98620163, "volume": 15328, "volume_price": 392550, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.34}, {"date": "20141110", "market": "KOSPI", "name": "화학", "compare": -23.27, "fluc_ratio": -0.62, "high_price": 3762.05, "last_price": 3704.22, "low_price": 3704.22, "month": "11", "start_price": 3746.51, "total_price": 97964079, "volume": 14643, "volume_price": 494520, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.28, "per": 23.2}, {"date": "20141111", "market": "KOSPI", "name": "화학", "compare": 60.77, "fluc_ratio": 1.64, "high_price": 3775.49, "last_price": 3764.99, "low_price": 3709.37, "month": "11", "start_price": 3732.72, "total_price": 99572895, "volume": 14440, "volume_price": 459287, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.58}, {"date": "20141112", "market": "KOSPI", "name": "화학", "compare": 54.46, "fluc_ratio": 1.45, "high_price": 3830.05, "last_price": 3819.45, "low_price": 3761.38, "month": "11", "start_price": 3776.01, "total_price": 100989556, "volume": 18720, "volume_price": 566882, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.94}, {"date": "20141113", "market": "KOSPI", "name": "화학", "compare": -26.22, "fluc_ratio": -0.69, "high_price": 3839.49, "last_price": 3793.23, "low_price": 3787.61, "month": "11", "start_price": 3829.24, "total_price": 100301261, "volume": 22791, "volume_price": 573362, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.78}, {"date": "20141114", "market": "KOSPI", "name": "화학", "compare": -47.79, "fluc_ratio": -1.26, "high_price": 3793.06, "last_price": 3745.44, "low_price": 3731.78, "month": "11", "start_price": 3793.06, "total_price": 99038210, "volume": 17824, "volume_price": 442098, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.48}, {"date": "20141117", "market": "KOSPI", "name": "화학", "compare": -13.62, "fluc_ratio": -0.36, "high_price": 3782.91, "last_price": 3731.82, "low_price": 3706.48, "month": "11", "start_price": 3737.95, "total_price": 98578329, "volume": 18338, "volume_price": 556131, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.41}, {"date": "20141118", "market": "KOSPI", "name": "화학", "compare": 81.17, "fluc_ratio": 2.18, "high_price": 3812.99, "last_price": 3812.99, "low_price": 3742.71, "month": "11", "start_price": 3742.71, "total_price": 100787729, "volume": 14735, "volume_price": 472837, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.9}, {"date": "20141119", "market": "KOSPI", "name": "화학", "compare": -38.8, "fluc_ratio": -1.02, "high_price": 3817.88, "last_price": 3774.19, "low_price": 3758.15, "month": "11", "start_price": 3817.82, "total_price": 99763630, "volume": 15497, "volume_price": 452684, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.65}, {"date": "20141120", "market": "KOSPI", "name": "화학", "compare": -7.58, "fluc_ratio": -0.2, "high_price": 3787.75, "last_price": 3766.61, "low_price": 3751.24, "month": "11", "start_price": 3776.09, "total_price": 99553382, "volume": 19350, "volume_price": 939018, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.61}, {"date": "20141121", "market": "KOSPI", "name": "화학", "compare": 24.86, "fluc_ratio": 0.66, "high_price": 3803.19, "last_price": 3791.47, "low_price": 3777.35, "month": "11", "start_price": 3777.35, "total_price": 100184912, "volume": 18000, "volume_price": 583091, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.77}, {"date": "20141124", "market": "KOSPI", "name": "화학", "compare": 90.71, "fluc_ratio": 2.39, "high_price": 3907.48, "last_price": 3882.18, "low_price": 3854.39, "month": "11", "start_price": 3854.89, "total_price": 102590555, "volume": 23052, "volume_price": 827660, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.34, "per": 24.35}, {"date": "20141125", "market": "KOSPI", "name": "화학", "compare": 19.99, "fluc_ratio": 0.51, "high_price": 3919.8, "last_price": 3902.17, "low_price": 3861.87, "month": "11", "start_price": 3893.17, "total_price": 103114789, "volume": 18128, "volume_price": 647847, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.35, "per": 24.46}, {"date": "20141126", "market": "KOSPI", "name": "화학", "compare": 6, "fluc_ratio": 0.15, "high_price": 3911.83, "last_price": 3908.17, "low_price": 3873.73, "month": "11", "start_price": 3909.54, "total_price": 103327351, "volume": 36151, "volume_price": 561212, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.35, "per": 24.5}, {"date": "20141127", "market": "KOSPI", "name": "화학", "compare": -46.15, "fluc_ratio": -1.18, "high_price": 3901.53, "last_price": 3862.02, "low_price": 3826.61, "month": "11", "start_price": 3894.77, "total_price": 102146136, "volume": 28722, "volume_price": 465412, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.34, "per": 24.21}, {"date": "20141128", "market": "KOSPI", "name": "화학", "compare": 14.12, "fluc_ratio": 0.37, "high_price": 3876.18, "last_price": 3876.14, "low_price": 3813.85, "month": "11", "start_price": 3826.68, "total_price": 102524905, "volume": 61116, "volume_price": 605224, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.34, "per": 24.29}, {"date": "20141201", "market": "KOSPI", "name": "화학", "compare": -65.4, "fluc_ratio": -1.69, "high_price": 3830.81, "last_price": 3810.74, "low_price": 3797.49, "month": "12", "start_price": 3820.86, "total_price": 100790701, "volume": 24695, "volume_price": 557245, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.87}, {"date": "20141202", "market": "KOSPI", "name": "화학", "compare": 5.68, "fluc_ratio": 0.15, "high_price": 3845.33, "last_price": 3816.42, "low_price": 3797.28, "month": "12", "start_price": 3832.08, "total_price": 100955623, "volume": 16813, "volume_price": 391348, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.91}, {"date": "20141203", "market": "KOSPI", "name": "화학", "compare": 18.18, "fluc_ratio": 0.48, "high_price": 3843.32, "last_price": 3834.6, "low_price": 3803.71, "month": "12", "start_price": 3819.59, "total_price": 101408765, "volume": 14479, "volume_price": 304155, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.33, "per": 24.03}, {"date": "20141204", "market": "KOSPI", "name": "화학", "compare": 22.86, "fluc_ratio": 0.6, "high_price": 3869.24, "last_price": 3857.46, "low_price": 3845.44, "month": "12", "start_price": 3848.06, "total_price": 101560709, "volume": 15498, "volume_price": 321195, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.33, "per": 24.15}, {"date": "20141205", "market": "KOSPI", "name": "화학", "compare": -0.34, "fluc_ratio": -0.01, "high_price": 3870.58, "last_price": 3857.12, "low_price": 3837.97, "month": "12", "start_price": 3845.99, "total_price": 101534324, "volume": 13560, "volume_price": 302845, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.33, "per": 24.15}, {"date": "20141208", "market": "KOSPI", "name": "화학", "compare": -32.38, "fluc_ratio": -0.84, "high_price": 3869.12, "last_price": 3824.74, "low_price": 3823.05, "month": "12", "start_price": 3854.24, "total_price": 100676382, "volume": 29556, "volume_price": 378787, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.32, "per": 23.95}, {"date": "20141209", "market": "KOSPI", "name": "화학", "compare": -31.33, "fluc_ratio": -0.82, "high_price": 3810.68, "last_price": 3793.41, "low_price": 3779.12, "month": "12", "start_price": 3810.68, "total_price": 99864936, "volume": 32518, "volume_price": 379798, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.74}, {"date": "20141210", "market": "KOSPI", "name": "화학", "compare": -91.34, "fluc_ratio": -2.41, "high_price": 3788.05, "last_price": 3702.07, "low_price": 3697.58, "month": "12", "start_price": 3784.58, "total_price": 97493911, "volume": 29202, "volume_price": 489792, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.28, "per": 23.17}, {"date": "20141211", "market": "KOSPI", "name": "화학", "compare": -55.85, "fluc_ratio": -1.51, "high_price": 3694.27, "last_price": 3646.22, "low_price": 3646.22, "month": "12", "start_price": 3658.82, "total_price": 96005302, "volume": 28697, "volume_price": 521131, "year": "2014", "dividend_ratio": 1.22, "pbr": 1.26, "per": 22.81}, {"date": "20141212", "market": "KOSPI", "name": "화학", "compare": 28.27, "fluc_ratio": 0.78, "high_price": 3678.95, "last_price": 3674.49, "low_price": 3651.64, "month": "12", "start_price": 3667.85, "total_price": 96709257, "volume": 30555, "volume_price": 378391, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.27, "per": 22.99}, {"date": "20141215", "market": "KOSPI", "name": "화학", "compare": 29.67, "fluc_ratio": 0.81, "high_price": 3706.02, "last_price": 3704.16, "low_price": 3628.29, "month": "12", "start_price": 3634.47, "total_price": 97501300, "volume": 37370, "volume_price": 378044, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.28, "per": 23.17}, {"date": "20141216", "market": "KOSPI", "name": "화학", "compare": -6.66, "fluc_ratio": -0.18, "high_price": 3731.52, "last_price": 3697.5, "low_price": 3669.61, "month": "12", "start_price": 3683.73, "total_price": 97308217, "volume": 54089, "volume_price": 499057, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.27, "per": 23.12}, {"date": "20141217", "market": "KOSPI", "name": "화학", "compare": 47.47, "fluc_ratio": 1.28, "high_price": 3756.32, "last_price": 3744.97, "low_price": 3715.14, "month": "12", "start_price": 3742.77, "total_price": 98550697, "volume": 44806, "volume_price": 444678, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.41}, {"date": "20141218", "market": "KOSPI", "name": "화학", "compare": 0.33, "fluc_ratio": 0.01, "high_price": 3798.98, "last_price": 3745.3, "low_price": 3699.41, "month": "12", "start_price": 3796.1, "total_price": 98560849, "volume": 47715, "volume_price": 460420, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.42}, {"date": "20141219", "market": "KOSPI", "name": "화학", "compare": -1.68, "fluc_ratio": -0.04, "high_price": 3774.73, "last_price": 3743.62, "low_price": 3709.11, "month": "12", "start_price": 3772.92, "total_price": 98488579, "volume": 26644, "volume_price": 366602, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.41}, {"date": "20141222", "market": "KOSPI", "name": "화학", "compare": 30.39, "fluc_ratio": 0.81, "high_price": 3781.65, "last_price": 3774.01, "low_price": 3737.57, "month": "12", "start_price": 3758.88, "total_price": 99231990, "volume": 23014, "volume_price": 324152, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.62}, {"date": "20141223", "market": "KOSPI", "name": "화학", "compare": -25.82, "fluc_ratio": -0.68, "high_price": 3766.93, "last_price": 3748.19, "low_price": 3728.39, "month": "12", "start_price": 3766.08, "total_price": 98516949, "volume": 33240, "volume_price": 374030, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.46}, {"date": "20141224", "market": "KOSPI", "name": "화학", "compare": 26.5, "fluc_ratio": 0.71, "high_price": 3781.09, "last_price": 3774.69, "low_price": 3734.69, "month": "12", "start_price": 3742.48, "total_price": 99269501, "volume": 44697, "volume_price": 422276, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.3, "per": 23.62}, {"date": "20141226", "market": "KOSPI", "name": "화학", "compare": -18.26, "fluc_ratio": -0.48, "high_price": 3792.94, "last_price": 3756.43, "low_price": 3756.43, "month": "12", "start_price": 3768.69, "total_price": 98782625, "volume": 42328, "volume_price": 364119, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.29, "per": 23.52}, {"date": "20141229", "market": "KOSPI", "name": "화학", "compare": -23.82, "fluc_ratio": -0.63, "high_price": 3748.65, "last_price": 3732.61, "low_price": 3716.58, "month": "12", "start_price": 3748.65, "total_price": 98129539, "volume": 24365, "volume_price": 275098, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.29, "per": 23.37}, {"date": "20141230", "market": "KOSPI", "name": "화학", "compare": -38.6, "fluc_ratio": -1.03, "high_price": 3746.49, "last_price": 3694.01, "low_price": 3690.66, "month": "12", "start_price": 3733.95, "total_price": 97107440, "volume": 24799, "volume_price": 330221, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.27, "per": 23.13}, {"date": "20150102", "market": "KOSPI", "name": "화학", "compare": 19.5, "fluc_ratio": 0.53, "high_price": 3714.33, "last_price": 3713.51, "low_price": 3660.14, "month": "01", "start_price": 3677.74, "total_price": 97556680, "volume": 19834, "volume_price": 297170, "year": "2015", "dividend_ratio": 1.2, "pbr": 1.28, "per": 23.25}, {"date": "20150105", "market": "KOSPI", "name": "화학", "compare": -39.97, "fluc_ratio": -1.08, "high_price": 3689.37, "last_price": 3673.54, "low_price": 3644.06, "month": "01", "start_price": 3689.37, "total_price": 96525996, "volume": 24002, "volume_price": 393446, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.27, "per": 23}, {"date": "20150106", "market": "KOSPI", "name": "화학", "compare": -98.87, "fluc_ratio": -2.69, "high_price": 3643.34, "last_price": 3574.67, "low_price": 3554.8, "month": "01", "start_price": 3629.59, "total_price": 93998303, "volume": 24634, "volume_price": 488910, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 22.37}, {"date": "20150107", "market": "KOSPI", "name": "화학", "compare": -27.55, "fluc_ratio": -0.77, "high_price": 3583.22, "last_price": 3547.12, "low_price": 3544.27, "month": "01", "start_price": 3565.45, "total_price": 93212057, "volume": 16478, "volume_price": 379689, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 22.2}, {"date": "20150108", "market": "KOSPI", "name": "화학", "compare": 26.75, "fluc_ratio": 0.75, "high_price": 3578.39, "last_price": 3573.87, "low_price": 3541.98, "month": "01", "start_price": 3565.85, "total_price": 93956120, "volume": 23382, "volume_price": 437410, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 22.37}, {"date": "20150109", "market": "KOSPI", "name": "화학", "compare": 52.55, "fluc_ratio": 1.47, "high_price": 3641.05, "last_price": 3626.42, "low_price": 3594.56, "month": "01", "start_price": 3601.92, "total_price": 95309246, "volume": 19551, "volume_price": 521023, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.25, "per": 22.7}, {"date": "20150112", "market": "KOSPI", "name": "화학", "compare": 53.97, "fluc_ratio": 1.49, "high_price": 3682.76, "last_price": 3680.39, "low_price": 3621.24, "month": "01", "start_price": 3621.24, "total_price": 96686206, "volume": 24525, "volume_price": 431246, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.27, "per": 23.03}, {"date": "20150113", "market": "KOSPI", "name": "화학", "compare": 21.77, "fluc_ratio": 0.59, "high_price": 3707.67, "last_price": 3702.16, "low_price": 3652.44, "month": "01", "start_price": 3671.23, "total_price": 97296114, "volume": 18369, "volume_price": 426422, "year": "2015", "dividend_ratio": 1.2, "pbr": 1.28, "per": 23.17}, {"date": "20150114", "market": "KOSPI", "name": "화학", "compare": -13.93, "fluc_ratio": -0.38, "high_price": 3727.79, "last_price": 3688.23, "low_price": 3678.03, "month": "01", "start_price": 3709.71, "total_price": 96907292, "volume": 15623, "volume_price": 327350, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.27, "per": 23.08}, {"date": "20150115", "market": "KOSPI", "name": "화학", "compare": 40.19, "fluc_ratio": 1.09, "high_price": 3733.39, "last_price": 3728.42, "low_price": 3693.47, "month": "01", "start_price": 3703.69, "total_price": 97960703, "volume": 16741, "volume_price": 323677, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.28, "per": 23.32}, {"date": "20150116", "market": "KOSPI", "name": "화학", "compare": -37.99, "fluc_ratio": -1.02, "high_price": 3733.29, "last_price": 3690.43, "low_price": 3677.99, "month": "01", "start_price": 3714.3, "total_price": 96956034, "volume": 22399, "volume_price": 405821, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.27, "per": 23.07}, {"date": "20150119", "market": "KOSPI", "name": "화학", "compare": 64.57, "fluc_ratio": 1.75, "high_price": 3768.13, "last_price": 3755, "low_price": 3726.91, "month": "01", "start_price": 3728.81, "total_price": 98625022, "volume": 21755, "volume_price": 409865, "year": "2015", "dividend_ratio": 1.18, "pbr": 1.29, "per": 23.48}, {"date": "20150120", "market": "KOSPI", "name": "화학", "compare": 43.6, "fluc_ratio": 1.16, "high_price": 3822.62, "last_price": 3798.6, "low_price": 3767.07, "month": "01", "start_price": 3767.07, "total_price": 99773074, "volume": 21680, "volume_price": 410330, "year": "2015", "dividend_ratio": 1.17, "pbr": 1.31, "per": 23.76}, {"date": "20150121", "market": "KOSPI", "name": "화학", "compare": -10.79, "fluc_ratio": -0.28, "high_price": 3814.64, "last_price": 3787.81, "low_price": 3765.9, "month": "01", "start_price": 3795.15, "total_price": 99504851, "volume": 19001, "volume_price": 362181, "year": "2015", "dividend_ratio": 1.17, "pbr": 1.3, "per": 23.7}, {"date": "20150122", "market": "KOSPI", "name": "화학", "compare": 46.83, "fluc_ratio": 1.24, "high_price": 3844.66, "last_price": 3834.64, "low_price": 3817.32, "month": "01", "start_price": 3818.9, "total_price": 100748438, "volume": 23260, "volume_price": 534852, "year": "2015", "dividend_ratio": 1.16, "pbr": 1.32, "per": 24.01}, {"date": "20150123", "market": "KOSPI", "name": "화학", "compare": 35.98, "fluc_ratio": 0.94, "high_price": 3894.8, "last_price": 3870.62, "low_price": 3845.98, "month": "01", "start_price": 3887.87, "total_price": 101713451, "volume": 20863, "volume_price": 548385, "year": "2015", "dividend_ratio": 1.15, "pbr": 1.33, "per": 24.24}, {"date": "20150126", "market": "KOSPI", "name": "화학", "compare": -17.63, "fluc_ratio": -0.46, "high_price": 3869.79, "last_price": 3852.99, "low_price": 3851.29, "month": "01", "start_price": 3857.26, "total_price": 101233098, "volume": 36932, "volume_price": 434560, "year": "2015", "dividend_ratio": 1.15, "pbr": 1.33, "per": 24.12}, {"date": "20150127", "market": "KOSPI", "name": "화학", "compare": 108.08, "fluc_ratio": 2.81, "high_price": 3961.25, "last_price": 3961.07, "low_price": 3881.3, "month": "01", "start_price": 3884.61, "total_price": 104071033, "volume": 31158, "volume_price": 603936, "year": "2015", "dividend_ratio": 1.12, "pbr": 1.37, "per": 24.82}, {"date": "20150128", "market": "KOSPI", "name": "화학", "compare": 53.51, "fluc_ratio": 1.35, "high_price": 4023.18, "last_price": 4014.58, "low_price": 3960.56, "month": "01", "start_price": 3969.44, "total_price": 105507410, "volume": 24784, "volume_price": 609404, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.38, "per": 25.14}, {"date": "20150129", "market": "KOSPI", "name": "화학", "compare": 2.41, "fluc_ratio": 0.06, "high_price": 4033.92, "last_price": 4016.99, "low_price": 3964.52, "month": "01", "start_price": 3971.53, "total_price": 105620810, "volume": 25636, "volume_price": 508316, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.38, "per": 25.15}, {"date": "20150130", "market": "KOSPI", "name": "화학", "compare": 12.9, "fluc_ratio": 0.32, "high_price": 4058.14, "last_price": 4029.89, "low_price": 4026.39, "month": "01", "start_price": 4055.35, "total_price": 106015839, "volume": 18835, "volume_price": 517957, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.39, "per": 25.23}, {"date": "20150202", "market": "KOSPI", "name": "화학", "compare": 20.67, "fluc_ratio": 0.51, "high_price": 4090.74, "last_price": 4050.56, "low_price": 4045.51, "month": "02", "start_price": 4050.84, "total_price": 106597965, "volume": 19019, "volume_price": 536952, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.4, "per": 25.36}, {"date": "20150203", "market": "KOSPI", "name": "화학", "compare": 26.94, "fluc_ratio": 0.67, "high_price": 4095.64, "last_price": 4077.5, "low_price": 4038.88, "month": "02", "start_price": 4093.13, "total_price": 107283058, "volume": 18164, "volume_price": 555033, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.52}, {"date": "20150204", "market": "KOSPI", "name": "화학", "compare": 23.87, "fluc_ratio": 0.59, "high_price": 4139.95, "last_price": 4101.37, "low_price": 4093.16, "month": "02", "start_price": 4131.14, "total_price": 107930089, "volume": 26896, "volume_price": 636235, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.41, "per": 25.66}, {"date": "20150205", "market": "KOSPI", "name": "화학", "compare": -22.75, "fluc_ratio": -0.55, "high_price": 4101.66, "last_price": 4078.62, "low_price": 4072.5, "month": "02", "start_price": 4083.39, "total_price": 107410236, "volume": 20036, "volume_price": 545163, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.52}, {"date": "20150206", "market": "KOSPI", "name": "화학", "compare": 36.93, "fluc_ratio": 0.91, "high_price": 4121.26, "last_price": 4115.55, "low_price": 4083.08, "month": "02", "start_price": 4111.91, "total_price": 108437567, "volume": 19503, "volume_price": 558511, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.75}, {"date": "20150209", "market": "KOSPI", "name": "화학", "compare": 6.03, "fluc_ratio": 0.15, "high_price": 4144.2, "last_price": 4121.58, "low_price": 4117.3, "month": "02", "start_price": 4124.16, "total_price": 108733518, "volume": 23872, "volume_price": 531749, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.8}, {"date": "20150210", "market": "KOSPI", "name": "화학", "compare": -6.01, "fluc_ratio": -0.15, "high_price": 4150.77, "last_price": 4115.57, "low_price": 4090.89, "month": "02", "start_price": 4123.33, "total_price": 108574743, "volume": 20152, "volume_price": 529685, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.77}, {"date": "20150211", "market": "KOSPI", "name": "화학", "compare": -5.66, "fluc_ratio": -0.14, "high_price": 4145.49, "last_price": 4109.91, "low_price": 4102.96, "month": "02", "start_price": 4132.16, "total_price": 108461197, "volume": 18900, "volume_price": 518233, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.42, "per": 25.72}, {"date": "20150212", "market": "KOSPI", "name": "화학", "compare": -47.58, "fluc_ratio": -1.16, "high_price": 4103.53, "last_price": 4062.33, "low_price": 4049.14, "month": "02", "start_price": 4103.07, "total_price": 107241384, "volume": 18073, "volume_price": 477531, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.4, "per": 25.42}, {"date": "20150213", "market": "KOSPI", "name": "화학", "compare": 79.79, "fluc_ratio": 1.96, "high_price": 4142.12, "last_price": 4142.12, "low_price": 4091.13, "month": "02", "start_price": 4098.15, "total_price": 109312019, "volume": 51828, "volume_price": 482184, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.93}, {"date": "20150216", "market": "KOSPI", "name": "화학", "compare": -60.78, "fluc_ratio": -1.47, "high_price": 4170.38, "last_price": 4081.34, "low_price": 4076.64, "month": "02", "start_price": 4160.59, "total_price": 107767344, "volume": 45438, "volume_price": 490763, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.41, "per": 25.55}, {"date": "20150217", "market": "KOSPI", "name": "화학", "compare": 22.6, "fluc_ratio": 0.55, "high_price": 4104.64, "last_price": 4103.94, "low_price": 4072.05, "month": "02", "start_price": 4090.9, "total_price": 108322242, "volume": 38359, "volume_price": 446575, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.41, "per": 25.68}, {"date": "20150223", "market": "KOSPI", "name": "화학", "compare": 44.38, "fluc_ratio": 1.08, "high_price": 4154.49, "last_price": 4148.32, "low_price": 4131.66, "month": "02", "start_price": 4134.38, "total_price": 109460337, "volume": 34485, "volume_price": 468115, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.43, "per": 25.94}, {"date": "20150224", "market": "KOSPI", "name": "화학", "compare": 60.8, "fluc_ratio": 1.47, "high_price": 4216.23, "last_price": 4209.12, "low_price": 4144.72, "month": "02", "start_price": 4146.57, "total_price": 111013797, "volume": 30774, "volume_price": 440816, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.45, "per": 26.32}, {"date": "20150225", "market": "KOSPI", "name": "화학", "compare": 59.23, "fluc_ratio": 1.41, "high_price": 4281.4, "last_price": 4268.35, "low_price": 4237.43, "month": "02", "start_price": 4241.63, "total_price": 112564714, "volume": 33251, "volume_price": 672703, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.69}, {"date": "20150226", "market": "KOSPI", "name": "화학", "compare": 13.28, "fluc_ratio": 0.31, "high_price": 4291.86, "last_price": 4281.63, "low_price": 4262.75, "month": "02", "start_price": 4291.86, "total_price": 112900037, "volume": 31161, "volume_price": 649534, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.79}, {"date": "20150227", "market": "KOSPI", "name": "화학", "compare": -16.71, "fluc_ratio": -0.39, "high_price": 4280.32, "last_price": 4264.92, "low_price": 4243.53, "month": "02", "start_price": 4270.06, "total_price": 112412284, "volume": 20104, "volume_price": 520492, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.67}, {"date": "20150302", "market": "KOSPI", "name": "화학", "compare": 46.42, "fluc_ratio": 1.09, "high_price": 4320.36, "last_price": 4311.34, "low_price": 4279.52, "month": "03", "start_price": 4294.69, "total_price": 113540863, "volume": 25543, "volume_price": 678041, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.48, "per": 26.97}, {"date": "20150303", "market": "KOSPI", "name": "화학", "compare": 11.62, "fluc_ratio": 0.27, "high_price": 4401.7, "last_price": 4322.96, "low_price": 4265.66, "month": "03", "start_price": 4297.17, "total_price": 113857754, "volume": 24005, "volume_price": 782720, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.49, "per": 27.04}, {"date": "20150304", "market": "KOSPI", "name": "화학", "compare": -71.4, "fluc_ratio": -1.65, "high_price": 4321.05, "last_price": 4251.56, "low_price": 4251.33, "month": "03", "start_price": 4314.96, "total_price": 111949192, "volume": 28833, "volume_price": 585955, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.46, "per": 26.59}, {"date": "20150305", "market": "KOSPI", "name": "화학", "compare": 13.19, "fluc_ratio": 0.31, "high_price": 4295.72, "last_price": 4264.75, "low_price": 4240.99, "month": "03", "start_price": 4241.48, "total_price": 112281659, "volume": 50289, "volume_price": 541222, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.68}, {"date": "20150306", "market": "KOSPI", "name": "화학", "compare": 75.68, "fluc_ratio": 1.77, "high_price": 4343.71, "last_price": 4340.43, "low_price": 4294.6, "month": "03", "start_price": 4297.19, "total_price": 114230834, "volume": 43953, "volume_price": 820347, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.49, "per": 27.15}, {"date": "20150309", "market": "KOSPI", "name": "화학", "compare": -34.29, "fluc_ratio": -0.79, "high_price": 4341.27, "last_price": 4306.14, "low_price": 4303.97, "month": "03", "start_price": 4315.64, "total_price": 113346172, "volume": 26227, "volume_price": 498738, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.48, "per": 26.95}, {"date": "20150310", "market": "KOSPI", "name": "화학", "compare": -30.09, "fluc_ratio": -0.7, "high_price": 4346.44, "last_price": 4276.05, "low_price": 4271.17, "month": "03", "start_price": 4336.67, "total_price": 112541321, "volume": 25018, "volume_price": 593754, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.75}, {"date": "20150311", "market": "KOSPI", "name": "화학", "compare": -10.47, "fluc_ratio": -0.24, "high_price": 4275.02, "last_price": 4265.58, "low_price": 4228.72, "month": "03", "start_price": 4238.47, "total_price": 112290417, "volume": 18920, "volume_price": 543449, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.69}, {"date": "20150312", "market": "KOSPI", "name": "화학", "compare": 13.48, "fluc_ratio": 0.32, "high_price": 4308.63, "last_price": 4279.06, "low_price": 4259.67, "month": "03", "start_price": 4259.67, "total_price": 112641093, "volume": 31710, "volume_price": 688651, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.77}, {"date": "20150313", "market": "KOSPI", "name": "화학", "compare": 0.62, "fluc_ratio": 0.01, "high_price": 4312.47, "last_price": 4279.68, "low_price": 4272.12, "month": "03", "start_price": 4311.31, "total_price": 112660710, "volume": 33451, "volume_price": 484134, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.77}, {"date": "20150316", "market": "KOSPI", "name": "화학", "compare": -9.97, "fluc_ratio": -0.23, "high_price": 4275.95, "last_price": 4269.71, "low_price": 4229.31, "month": "03", "start_price": 4258.15, "total_price": 112367712, "volume": 25728, "volume_price": 721539, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.47, "per": 26.69}, {"date": "20150317", "market": "KOSPI", "name": "화학", "compare": 113.55, "fluc_ratio": 2.66, "high_price": 4383.26, "last_price": 4383.26, "low_price": 4297.75, "month": "03", "start_price": 4306.07, "total_price": 115298191, "volume": 32082, "volume_price": 632390, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.51, "per": 27.42}, {"date": "20150318", "market": "KOSPI", "name": "화학", "compare": -47.56, "fluc_ratio": -1.09, "high_price": 4380.18, "last_price": 4335.7, "low_price": 4331.87, "month": "03", "start_price": 4374.36, "total_price": 114100977, "volume": 26604, "volume_price": 569122, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.49, "per": 27.12}, {"date": "20150319", "market": "KOSPI", "name": "화학", "compare": 92.45, "fluc_ratio": 2.13, "high_price": 4433.94, "last_price": 4428.15, "low_price": 4378.42, "month": "03", "start_price": 4393.39, "total_price": 116650344, "volume": 34102, "volume_price": 708773, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.52, "per": 27.69}, {"date": "20150320", "market": "KOSPI", "name": "화학", "compare": 8.4, "fluc_ratio": 0.19, "high_price": 4436.59, "last_price": 4436.55, "low_price": 4394.83, "month": "03", "start_price": 4402.27, "total_price": 116924638, "volume": 22773, "volume_price": 542130, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.53, "per": 27.75}, {"date": "20150323", "market": "KOSPI", "name": "화학", "compare": -4.62, "fluc_ratio": -0.1, "high_price": 4461.43, "last_price": 4431.93, "low_price": 4427.25, "month": "03", "start_price": 4461.43, "total_price": 116790699, "volume": 22091, "volume_price": 477720, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.53, "per": 27.73}, {"date": "20150324", "market": "KOSPI", "name": "화학", "compare": 47.93, "fluc_ratio": 1.08, "high_price": 4481.97, "last_price": 4479.86, "low_price": 4412.86, "month": "03", "start_price": 4440.39, "total_price": 118058408, "volume": 31346, "volume_price": 555240, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.54, "per": 28.09}, {"date": "20150325", "market": "KOSPI", "name": "화학", "compare": -0.07, "fluc_ratio": 0, "high_price": 4523.75, "last_price": 4479.79, "low_price": 4473.86, "month": "03", "start_price": 4491.94, "total_price": 118117122, "volume": 33840, "volume_price": 777582, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.54, "per": 28.08}, {"date": "20150326", "market": "KOSPI", "name": "화학", "compare": -21.5, "fluc_ratio": -0.48, "high_price": 4514.75, "last_price": 4458.29, "low_price": 4440.36, "month": "03", "start_price": 4490.04, "total_price": 117531986, "volume": 28827, "volume_price": 690150, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.54, "per": 27.95}, {"date": "20150327", "market": "KOSPI", "name": "화학", "compare": -1.03, "fluc_ratio": -0.02, "high_price": 4502.21, "last_price": 4457.26, "low_price": 4420.89, "month": "03", "start_price": 4485.95, "total_price": 117463716, "volume": 29884, "volume_price": 610854, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.54, "per": 27.95}, {"date": "20150330", "market": "KOSPI", "name": "화학", "compare": 35.48, "fluc_ratio": 0.8, "high_price": 4503.58, "last_price": 4492.74, "low_price": 4445.42, "month": "03", "start_price": 4449.59, "total_price": 118326184, "volume": 28663, "volume_price": 528354, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.55, "per": 28.17}, {"date": "20150331", "market": "KOSPI", "name": "화학", "compare": 71.76, "fluc_ratio": 1.6, "high_price": 4568.87, "last_price": 4564.5, "low_price": 4520.54, "month": "03", "start_price": 4532.25, "total_price": 120198190, "volume": 28429, "volume_price": 611453, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.57, "per": 28.61}, {"date": "20150401", "market": "KOSPI", "name": "화학", "compare": -5.53, "fluc_ratio": -0.12, "high_price": 4580.15, "last_price": 4558.97, "low_price": 4531.38, "month": "04", "start_price": 4547.43, "total_price": 120195327, "volume": 31997, "volume_price": 855695, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.57, "per": 28.56}, {"date": "20150402", "market": "KOSPI", "name": "화학", "compare": -23.92, "fluc_ratio": -0.52, "high_price": 4626.21, "last_price": 4535.05, "low_price": 4535.02, "month": "04", "start_price": 4598.12, "total_price": 119517177, "volume": 33525, "volume_price": 952408, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.56, "per": 28.42}, {"date": "20150403", "market": "KOSPI", "name": "화학", "compare": 5.71, "fluc_ratio": 0.13, "high_price": 4545.6, "last_price": 4540.76, "low_price": 4511.87, "month": "04", "start_price": 4542.8, "total_price": 119613370, "volume": 23427, "volume_price": 567190, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.56, "per": 28.46}, {"date": "20150406", "market": "KOSPI", "name": "화학", "compare": 2.35, "fluc_ratio": 0.05, "high_price": 4547.53, "last_price": 4543.11, "low_price": 4514.98, "month": "04", "start_price": 4536.55, "total_price": 119708061, "volume": 27257, "volume_price": 532865, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.57, "per": 28.48}, {"date": "20150407", "market": "KOSPI", "name": "화학", "compare": -7.94, "fluc_ratio": -0.17, "high_price": 4588.62, "last_price": 4535.17, "low_price": 4535.17, "month": "04", "start_price": 4578.56, "total_price": 119550585, "volume": 34424, "volume_price": 601472, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.56, "per": 28.43}, {"date": "20150408", "market": "KOSPI", "name": "화학", "compare": 131.5, "fluc_ratio": 2.9, "high_price": 4666.67, "last_price": 4666.67, "low_price": 4555.94, "month": "04", "start_price": 4557.96, "total_price": 122992167, "volume": 34963, "volume_price": 883271, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.61, "per": 29.25}, {"date": "20150409", "market": "KOSPI", "name": "화학", "compare": 27.11, "fluc_ratio": 0.58, "high_price": 4717.01, "last_price": 4693.78, "low_price": 4659.32, "month": "04", "start_price": 4681.57, "total_price": 123743323, "volume": 43443, "volume_price": 839136, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.62, "per": 29.44}, {"date": "20150410", "market": "KOSPI", "name": "화학", "compare": 122.83, "fluc_ratio": 2.62, "high_price": 4840.87, "last_price": 4816.61, "low_price": 4690.19, "month": "04", "start_price": 4713.49, "total_price": 126986063, "volume": 28241, "volume_price": 728817, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.66, "per": 30.21}, {"date": "20150413", "market": "KOSPI", "name": "화학", "compare": 139.38, "fluc_ratio": 2.89, "high_price": 4963.37, "last_price": 4955.99, "low_price": 4848.96, "month": "04", "start_price": 4850.19, "total_price": 130624399, "volume": 36113, "volume_price": 942473, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.71, "per": 31.1}, {"date": "20150414", "market": "KOSPI", "name": "화학", "compare": -69.72, "fluc_ratio": -1.41, "high_price": 4961.44, "last_price": 4886.27, "low_price": 4837.63, "month": "04", "start_price": 4957.58, "total_price": 128729691, "volume": 33747, "volume_price": 841693, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.69, "per": 30.67}, {"date": "20150415", "market": "KOSPI", "name": "화학", "compare": 102.67, "fluc_ratio": 2.1, "high_price": 4988.94, "last_price": 4988.94, "low_price": 4896.09, "month": "04", "start_price": 4896.09, "total_price": 131397463, "volume": 31575, "volume_price": 872841, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.72, "per": 31.32}, {"date": "20150416", "market": "KOSPI", "name": "화학", "compare": -46.89, "fluc_ratio": -0.94, "high_price": 5068.73, "last_price": 4942.05, "low_price": 4927.5, "month": "04", "start_price": 5053.94, "total_price": 130257559, "volume": 35155, "volume_price": 998935, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.7, "per": 31.01}, {"date": "20150417", "market": "KOSPI", "name": "화학", "compare": 65.97, "fluc_ratio": 1.33, "high_price": 5020.07, "last_price": 5008.02, "low_price": 4955.11, "month": "04", "start_price": 4967.58, "total_price": 132046343, "volume": 26503, "volume_price": 859387, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.73, "per": 31.4}, {"date": "20150420", "market": "KOSPI", "name": "화학", "compare": 144.46, "fluc_ratio": 2.88, "high_price": 5157.22, "last_price": 5152.48, "low_price": 5005.15, "month": "04", "start_price": 5005.15, "total_price": 135857915, "volume": 34627, "volume_price": 1181758, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.78, "per": 32.31}, {"date": "20150421", "market": "KOSPI", "name": "화학", "compare": -6.01, "fluc_ratio": -0.12, "high_price": 5165.66, "last_price": 5146.47, "low_price": 5124.19, "month": "04", "start_price": 5157.23, "total_price": 135709199, "volume": 40938, "volume_price": 1154330, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.77, "per": 32.37}, {"date": "20150422", "market": "KOSPI", "name": "화학", "compare": 21.58, "fluc_ratio": 0.42, "high_price": 5227.64, "last_price": 5168.05, "low_price": 5110.94, "month": "04", "start_price": 5183.44, "total_price": 136284254, "volume": 48327, "volume_price": 1157473, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.78, "per": 32.49}, {"date": "20150423", "market": "KOSPI", "name": "화학", "compare": 47.63, "fluc_ratio": 0.92, "high_price": 5229.98, "last_price": 5215.68, "low_price": 5154.59, "month": "04", "start_price": 5201.67, "total_price": 137521512, "volume": 28994, "volume_price": 771039, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.8, "per": 32.79}, {"date": "20150424", "market": "KOSPI", "name": "화학", "compare": -45.41, "fluc_ratio": -0.87, "high_price": 5249.06, "last_price": 5170.27, "low_price": 5130.08, "month": "04", "start_price": 5238.33, "total_price": 136239543, "volume": 30823, "volume_price": 796563, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.78, "per": 32.52}, {"date": "20150427", "market": "KOSPI", "name": "화학", "compare": -28.7, "fluc_ratio": -0.56, "high_price": 5205.84, "last_price": 5141.57, "low_price": 5130.33, "month": "04", "start_price": 5200.57, "total_price": 135517587, "volume": 22366, "volume_price": 722193, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.77, "per": 32.33}, {"date": "20150428", "market": "KOSPI", "name": "화학", "compare": 9.36, "fluc_ratio": 0.18, "high_price": 5180.96, "last_price": 5150.93, "low_price": 5142.38, "month": "04", "start_price": 5159.84, "total_price": 135744294, "volume": 19693, "volume_price": 649636, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.77, "per": 32.38}, {"date": "20150429", "market": "KOSPI", "name": "화학", "compare": -12, "fluc_ratio": -0.23, "high_price": 5205.44, "last_price": 5138.93, "low_price": 5082.71, "month": "04", "start_price": 5190.75, "total_price": 135440405, "volume": 26166, "volume_price": 939181, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.77, "per": 32.31}, {"date": "20150430", "market": "KOSPI", "name": "화학", "compare": -89.76, "fluc_ratio": -1.75, "high_price": 5143.84, "last_price": 5049.17, "low_price": 5044.89, "month": "04", "start_price": 5141.08, "total_price": 133040574, "volume": 22599, "volume_price": 761961, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.74, "per": 31.76}, {"date": "20150504", "market": "KOSPI", "name": "화학", "compare": 31.12, "fluc_ratio": 0.62, "high_price": 5085.96, "last_price": 5080.29, "low_price": 5036.27, "month": "05", "start_price": 5068.58, "total_price": 133844163, "volume": 19613, "volume_price": 536026, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.75, "per": 31.96}, {"date": "20150506", "market": "KOSPI", "name": "화학", "compare": -22.2, "fluc_ratio": -0.44, "high_price": 5080.97, "last_price": 5058.09, "low_price": 5029.61, "month": "05", "start_price": 5078.88, "total_price": 133313336, "volume": 21396, "volume_price": 578033, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.68}, {"date": "20150507", "market": "KOSPI", "name": "화학", "compare": -70.38, "fluc_ratio": -1.39, "high_price": 5059.89, "last_price": 4987.71, "low_price": 4933.37, "month": "05", "start_price": 5055.38, "total_price": 131498167, "volume": 19621, "volume_price": 601611, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.66, "per": 37.15}, {"date": "20150508", "market": "KOSPI", "name": "화학", "compare": -36.86, "fluc_ratio": -0.74, "high_price": 4986.95, "last_price": 4950.85, "low_price": 4922.5, "month": "05", "start_price": 4980.84, "total_price": 130430008, "volume": 18389, "volume_price": 999241, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.87}, {"date": "20150511", "market": "KOSPI", "name": "화학", "compare": 94.46, "fluc_ratio": 1.91, "high_price": 5086.28, "last_price": 5045.31, "low_price": 5010.81, "month": "05", "start_price": 5022.35, "total_price": 132972543, "volume": 17855, "volume_price": 852329, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.58}, {"date": "20150512", "market": "KOSPI", "name": "화학", "compare": -12.84, "fluc_ratio": -0.25, "high_price": 5069.1, "last_price": 5032.47, "low_price": 5022.28, "month": "05", "start_price": 5029.06, "total_price": 132629774, "volume": 16842, "volume_price": 625384, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.48}, {"date": "20150513", "market": "KOSPI", "name": "화학", "compare": 55.36, "fluc_ratio": 1.1, "high_price": 5104.08, "last_price": 5087.83, "low_price": 5026.96, "month": "05", "start_price": 5061.98, "total_price": 134192737, "volume": 23902, "volume_price": 636465, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.7, "per": 37.89}, {"date": "20150514", "market": "KOSPI", "name": "화학", "compare": -66.64, "fluc_ratio": -1.31, "high_price": 5119.08, "last_price": 5021.19, "low_price": 5014.01, "month": "05", "start_price": 5105.74, "total_price": 132539190, "volume": 21498, "volume_price": 782270, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.68, "per": 37.4}, {"date": "20150515", "market": "KOSPI", "name": "화학", "compare": 6.37, "fluc_ratio": 0.13, "high_price": 5069.97, "last_price": 5027.56, "low_price": 5010.53, "month": "05", "start_price": 5058.27, "total_price": 132747785, "volume": 20623, "volume_price": 770693, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.44}, {"date": "20150518", "market": "KOSPI", "name": "화학", "compare": 105.03, "fluc_ratio": 2.09, "high_price": 5147.58, "last_price": 5132.59, "low_price": 5020.34, "month": "05", "start_price": 5058.85, "total_price": 135558971, "volume": 25958, "volume_price": 1032384, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.23}, {"date": "20150519", "market": "KOSPI", "name": "화학", "compare": 30.16, "fluc_ratio": 0.59, "high_price": 5174.62, "last_price": 5162.75, "low_price": 5107.5, "month": "05", "start_price": 5174.62, "total_price": 136333568, "volume": 26862, "volume_price": 938934, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.72, "per": 38.45}, {"date": "20150520", "market": "KOSPI", "name": "화학", "compare": -59.3, "fluc_ratio": -1.15, "high_price": 5170.95, "last_price": 5103.45, "low_price": 5082.01, "month": "05", "start_price": 5170.95, "total_price": 134897103, "volume": 24131, "volume_price": 768246, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.7, "per": 38.01}, {"date": "20150521", "market": "KOSPI", "name": "화학", "compare": -1.41, "fluc_ratio": -0.03, "high_price": 5133.68, "last_price": 5102.04, "low_price": 5086.15, "month": "05", "start_price": 5109.97, "total_price": 134844402, "volume": 25580, "volume_price": 805025, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.7, "per": 38}, {"date": "20150522", "market": "KOSPI", "name": "화학", "compare": 41.04, "fluc_ratio": 0.8, "high_price": 5168.94, "last_price": 5143.08, "low_price": 5118.16, "month": "05", "start_price": 5147.03, "total_price": 135822668, "volume": 32981, "volume_price": 1090326, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.3}, {"date": "20150526", "market": "KOSPI", "name": "화학", "compare": 2.46, "fluc_ratio": 0.05, "high_price": 5173.28, "last_price": 5145.54, "low_price": 5106.55, "month": "05", "start_price": 5164.23, "total_price": 135874402, "volume": 25516, "volume_price": 848149, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.32}, {"date": "20150527", "market": "KOSPI", "name": "화학", "compare": -90.12, "fluc_ratio": -1.75, "high_price": 5089.68, "last_price": 5055.42, "low_price": 4998.53, "month": "05", "start_price": 5089.68, "total_price": 133571272, "volume": 21759, "volume_price": 820038, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.65}, {"date": "20150528", "market": "KOSPI", "name": "화학", "compare": -18.08, "fluc_ratio": -0.36, "high_price": 5085.03, "last_price": 5037.34, "low_price": 5032.29, "month": "05", "start_price": 5051.82, "total_price": 133084366, "volume": 29079, "volume_price": 716664, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.52}, {"date": "20150529", "market": "KOSPI", "name": "화학", "compare": -11.13, "fluc_ratio": -0.22, "high_price": 5098.1, "last_price": 5026.21, "low_price": 5024.93, "month": "05", "start_price": 5035.03, "total_price": 132735447, "volume": 30924, "volume_price": 936630, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.43}, {"date": "20150601", "market": "KOSPI", "name": "화학", "compare": -23.57, "fluc_ratio": -0.47, "high_price": 5046.73, "last_price": 5002.64, "low_price": 4944.43, "month": "06", "start_price": 5046.73, "total_price": 131992311, "volume": 24477, "volume_price": 731392, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.26}, {"date": "20150602", "market": "KOSPI", "name": "화학", "compare": -97.2, "fluc_ratio": -1.94, "high_price": 5008.14, "last_price": 4905.44, "low_price": 4889, "month": "06", "start_price": 4975.53, "total_price": 129255101, "volume": 31822, "volume_price": 887155, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.53}, {"date": "20150603", "market": "KOSPI", "name": "화학", "compare": 68.36, "fluc_ratio": 1.39, "high_price": 5010.13, "last_price": 4973.8, "low_price": 4892.3, "month": "06", "start_price": 4897.17, "total_price": 131032772, "volume": 33389, "volume_price": 964998, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.66, "per": 37.04}, {"date": "20150604", "market": "KOSPI", "name": "화학", "compare": 43.6, "fluc_ratio": 0.88, "high_price": 5056.63, "last_price": 5017.4, "low_price": 4945.93, "month": "06", "start_price": 4962.68, "total_price": 132338188, "volume": 31871, "volume_price": 1265687, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.37}, {"date": "20150605", "market": "KOSPI", "name": "화학", "compare": -68.12, "fluc_ratio": -1.36, "high_price": 5006.54, "last_price": 4949.28, "low_price": 4948.1, "month": "06", "start_price": 4960.21, "total_price": 130593434, "volume": 26482, "volume_price": 678339, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.86}, {"date": "20150608", "market": "KOSPI", "name": "화학", "compare": 105.91, "fluc_ratio": 2.14, "high_price": 5061.92, "last_price": 5055.19, "low_price": 4930.7, "month": "06", "start_price": 4970.84, "total_price": 133256150, "volume": 24824, "volume_price": 679992, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.65}, {"date": "20150609", "market": "KOSPI", "name": "화학", "compare": 53.96, "fluc_ratio": 1.07, "high_price": 5139.09, "last_price": 5109.15, "low_price": 5056.2, "month": "06", "start_price": 5059.75, "total_price": 134662073, "volume": 34478, "volume_price": 768393, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.05}, {"date": "20150610", "market": "KOSPI", "name": "화학", "compare": -59.44, "fluc_ratio": -1.16, "high_price": 5166.15, "last_price": 5049.71, "low_price": 5036.06, "month": "06", "start_price": 5165.41, "total_price": 133077135, "volume": 29229, "volume_price": 727884, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.61}, {"date": "20150611", "market": "KOSPI", "name": "화학", "compare": -3.43, "fluc_ratio": -0.07, "high_price": 5095.94, "last_price": 5046.28, "low_price": 5021.71, "month": "06", "start_price": 5095.94, "total_price": 132975493, "volume": 38012, "volume_price": 982912, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.58}, {"date": "20150612", "market": "KOSPI", "name": "화학", "compare": -50.73, "fluc_ratio": -1.01, "high_price": 5086.87, "last_price": 4995.55, "low_price": 4970.64, "month": "06", "start_price": 5054.89, "total_price": 131667263, "volume": 27574, "volume_price": 856711, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.21}, {"date": "20150615", "market": "KOSPI", "name": "화학", "compare": -17.69, "fluc_ratio": -0.35, "high_price": 5020, "last_price": 4977.86, "low_price": 4904.96, "month": "06", "start_price": 4952.26, "total_price": 131121288, "volume": 30770, "volume_price": 862334, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.66, "per": 37.07}, {"date": "20150616", "market": "KOSPI", "name": "화학", "compare": 54.98, "fluc_ratio": 1.1, "high_price": 5074.48, "last_price": 5032.84, "low_price": 4956.23, "month": "06", "start_price": 5000.68, "total_price": 132585935, "volume": 27482, "volume_price": 793763, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.48}, {"date": "20150617", "market": "KOSPI", "name": "화학", "compare": 71.74, "fluc_ratio": 1.43, "high_price": 5116.23, "last_price": 5104.58, "low_price": 5047.34, "month": "06", "start_price": 5110.88, "total_price": 134507498, "volume": 25652, "volume_price": 845726, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.7, "per": 38.02}, {"date": "20150618", "market": "KOSPI", "name": "화학", "compare": 118.85, "fluc_ratio": 2.33, "high_price": 5239.41, "last_price": 5223.43, "low_price": 5140.18, "month": "06", "start_price": 5142.24, "total_price": 137682466, "volume": 22924, "volume_price": 873244, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.74, "per": 38.9}, {"date": "20150619", "market": "KOSPI", "name": "화학", "compare": 3.69, "fluc_ratio": 0.07, "high_price": 5274.08, "last_price": 5227.12, "low_price": 5220.69, "month": "06", "start_price": 5274.08, "total_price": 137710903, "volume": 19859, "volume_price": 728860, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.74, "per": 38.93}, {"date": "20150622", "market": "KOSPI", "name": "화학", "compare": -77.33, "fluc_ratio": -1.48, "high_price": 5261.69, "last_price": 5149.79, "low_price": 5134.73, "month": "06", "start_price": 5260.41, "total_price": 135703388, "volume": 17628, "volume_price": 616025, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.72, "per": 38.35}, {"date": "20150623", "market": "KOSPI", "name": "화학", "compare": 13.66, "fluc_ratio": 0.27, "high_price": 5194.39, "last_price": 5163.45, "low_price": 5139.46, "month": "06", "start_price": 5181.41, "total_price": 136036967, "volume": 26405, "volume_price": 601234, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.72, "per": 38.46}, {"date": "20150624", "market": "KOSPI", "name": "화학", "compare": 33.58, "fluc_ratio": 0.65, "high_price": 5197.03, "last_price": 5197.03, "low_price": 5166.21, "month": "06", "start_price": 5192.38, "total_price": 136987430, "volume": 24947, "volume_price": 628383, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.71}, {"date": "20150625", "market": "KOSPI", "name": "화학", "compare": 39.94, "fluc_ratio": 0.77, "high_price": 5250.25, "last_price": 5236.97, "low_price": 5156.01, "month": "06", "start_price": 5177.31, "total_price": 137986984, "volume": 25855, "volume_price": 777219, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39}, {"date": "20150626", "market": "KOSPI", "name": "화학", "compare": 18.63, "fluc_ratio": 0.36, "high_price": 5277.12, "last_price": 5255.6, "low_price": 5215.56, "month": "06", "start_price": 5241.66, "total_price": 138531463, "volume": 23558, "volume_price": 758670, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.14}, {"date": "20150629", "market": "KOSPI", "name": "화학", "compare": -109.42, "fluc_ratio": -2.08, "high_price": 5214.51, "last_price": 5146.18, "low_price": 5132.67, "month": "06", "start_price": 5147.96, "total_price": 135654325, "volume": 28907, "volume_price": 800200, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.33}, {"date": "20150630", "market": "KOSPI", "name": "화학", "compare": 68.61, "fluc_ratio": 1.33, "high_price": 5221.31, "last_price": 5214.79, "low_price": 5125.03, "month": "06", "start_price": 5127.01, "total_price": 137468134, "volume": 23015, "volume_price": 715415, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.74, "per": 38.84}, {"date": "20150701", "market": "KOSPI", "name": "화학", "compare": 127.16, "fluc_ratio": 2.44, "high_price": 5346.51, "last_price": 5341.95, "low_price": 5226.61, "month": "07", "start_price": 5241.11, "total_price": 140791163, "volume": 22077, "volume_price": 692493, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.78}, {"date": "20150702", "market": "KOSPI", "name": "화학", "compare": 69.28, "fluc_ratio": 1.3, "high_price": 5420.81, "last_price": 5411.23, "low_price": 5350, "month": "07", "start_price": 5377.77, "total_price": 142652416, "volume": 25185, "volume_price": 1152151, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.81, "per": 40.3}, {"date": "20150703", "market": "KOSPI", "name": "화학", "compare": -27.41, "fluc_ratio": -0.51, "high_price": 5424.38, "last_price": 5383.82, "low_price": 5343.3, "month": "07", "start_price": 5421.07, "total_price": 141920414, "volume": 22027, "volume_price": 739705, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.8, "per": 40.1}, {"date": "20150706", "market": "KOSPI", "name": "화학", "compare": -170.42, "fluc_ratio": -3.17, "high_price": 5330.07, "last_price": 5213.4, "low_price": 5212.53, "month": "07", "start_price": 5292, "total_price": 137364537, "volume": 25947, "volume_price": 758555, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.74, "per": 38.83}, {"date": "20150707", "market": "KOSPI", "name": "화학", "compare": -170.42, "fluc_ratio": -3.27, "high_price": 5220.63, "last_price": 5042.98, "low_price": 4961.88, "month": "07", "start_price": 5220.63, "total_price": 132757300, "volume": 30950, "volume_price": 1237560, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.56}, {"date": "20150708", "market": "KOSPI", "name": "화학", "compare": -169.75, "fluc_ratio": -3.37, "high_price": 5058.83, "last_price": 4873.23, "low_price": 4855.74, "month": "07", "start_price": 5057.21, "total_price": 128301655, "volume": 22733, "volume_price": 1053358, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.63, "per": 36.29}, {"date": "20150709", "market": "KOSPI", "name": "화학", "compare": 38.86, "fluc_ratio": 0.8, "high_price": 4912.09, "last_price": 4912.09, "low_price": 4754.01, "month": "07", "start_price": 4818.04, "total_price": 129204693, "volume": 22858, "volume_price": 1051655, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.64, "per": 36.58}, {"date": "20150710", "market": "KOSPI", "name": "화학", "compare": 97.98, "fluc_ratio": 1.99, "high_price": 5010.63, "last_price": 5010.07, "low_price": 4951.37, "month": "07", "start_price": 4978.4, "total_price": 132367953, "volume": 22777, "volume_price": 990051, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.31}, {"date": "20150713", "market": "KOSPI", "name": "화학", "compare": 106.73, "fluc_ratio": 2.13, "high_price": 5119.57, "last_price": 5116.8, "low_price": 5006.95, "month": "07", "start_price": 5023.96, "total_price": 135252134, "volume": 31955, "volume_price": 921794, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.13}, {"date": "20150714", "market": "KOSPI", "name": "화학", "compare": 27.96, "fluc_ratio": 0.55, "high_price": 5157.81, "last_price": 5144.76, "low_price": 5105.17, "month": "07", "start_price": 5157.81, "total_price": 136069063, "volume": 22614, "volume_price": 715672, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.72, "per": 38.34}, {"date": "20150715", "market": "KOSPI", "name": "화학", "compare": 101.77, "fluc_ratio": 1.98, "high_price": 5254.37, "last_price": 5246.53, "low_price": 5168.29, "month": "07", "start_price": 5168.29, "total_price": 138835276, "volume": 29672, "volume_price": 864168, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.1}, {"date": "20150716", "market": "KOSPI", "name": "화학", "compare": -1.01, "fluc_ratio": -0.02, "high_price": 5277.67, "last_price": 5245.52, "low_price": 5226.9, "month": "07", "start_price": 5274.32, "total_price": 138762500, "volume": 32282, "volume_price": 939216, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.09}, {"date": "20150717", "market": "KOSPI", "name": "화학", "compare": 4.11, "fluc_ratio": 0.08, "high_price": 5275.95, "last_price": 5249.63, "low_price": 5218.59, "month": "07", "start_price": 5275.57, "total_price": 138859697, "volume": 23903, "volume_price": 654999, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.12}, {"date": "20150720", "market": "KOSPI", "name": "화학", "compare": 33.85, "fluc_ratio": 0.64, "high_price": 5309.35, "last_price": 5283.48, "low_price": 5268.63, "month": "07", "start_price": 5278.78, "total_price": 139707437, "volume": 28390, "volume_price": 653444, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.77, "per": 39.37}, {"date": "20150721", "market": "KOSPI", "name": "화학", "compare": 48.77, "fluc_ratio": 0.92, "high_price": 5382.69, "last_price": 5332.25, "low_price": 5284.39, "month": "07", "start_price": 5358.9, "total_price": 141111534, "volume": 36624, "volume_price": 783878, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 39.74}, {"date": "20150722", "market": "KOSPI", "name": "화학", "compare": -109.53, "fluc_ratio": -2.05, "high_price": 5314.77, "last_price": 5222.72, "low_price": 5219.31, "month": "07", "start_price": 5292.61, "total_price": 138246427, "volume": 34366, "volume_price": 741943, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 38.92}, {"date": "20150723", "market": "KOSPI", "name": "화학", "compare": -22.58, "fluc_ratio": -0.43, "high_price": 5229.55, "last_price": 5200.14, "low_price": 5170.66, "month": "07", "start_price": 5226.43, "total_price": 137677227, "volume": 30941, "volume_price": 841001, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.74, "per": 38.75}, {"date": "20150724", "market": "KOSPI", "name": "화학", "compare": -49.11, "fluc_ratio": -0.94, "high_price": 5178.56, "last_price": 5151.03, "low_price": 5116.53, "month": "07", "start_price": 5178.56, "total_price": 136389138, "volume": 27278, "volume_price": 673122, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.39}, {"date": "20150727", "market": "KOSPI", "name": "화학", "compare": 17.94, "fluc_ratio": 0.35, "high_price": 5218.31, "last_price": 5168.97, "low_price": 5151.84, "month": "07", "start_price": 5166.79, "total_price": 136918404, "volume": 19590, "volume_price": 887106, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.52}, {"date": "20150728", "market": "KOSPI", "name": "화학", "compare": -45.9, "fluc_ratio": -0.89, "high_price": 5146.13, "last_price": 5123.07, "low_price": 5036.16, "month": "07", "start_price": 5127.44, "total_price": 135714521, "volume": 21767, "volume_price": 811077, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.18}, {"date": "20150729", "market": "KOSPI", "name": "화학", "compare": -0.19, "fluc_ratio": 0, "high_price": 5192.35, "last_price": 5122.88, "low_price": 5122.88, "month": "07", "start_price": 5178.22, "total_price": 135687967, "volume": 17271, "volume_price": 652958, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.18}, {"date": "20150730", "market": "KOSPI", "name": "화학", "compare": -27.03, "fluc_ratio": -0.53, "high_price": 5193.67, "last_price": 5095.85, "low_price": 5090.09, "month": "07", "start_price": 5169.25, "total_price": 134960893, "volume": 22457, "volume_price": 593793, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 37.98}, {"date": "20150731", "market": "KOSPI", "name": "화학", "compare": 43.72, "fluc_ratio": 0.86, "high_price": 5157.88, "last_price": 5139.57, "low_price": 5044.97, "month": "07", "start_price": 5149.85, "total_price": 136076896, "volume": 20217, "volume_price": 687694, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.36}, {"date": "20150803", "market": "KOSPI", "name": "화학", "compare": -170.11, "fluc_ratio": -3.31, "high_price": 5105.92, "last_price": 4969.46, "low_price": 4964.27, "month": "08", "start_price": 5105.92, "total_price": 131650792, "volume": 20249, "volume_price": 678046, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 36.88}, {"date": "20150804", "market": "KOSPI", "name": "화학", "compare": 43.17, "fluc_ratio": 0.87, "high_price": 5012.63, "last_price": 5012.63, "low_price": 4955.52, "month": "08", "start_price": 4958.87, "total_price": 132754484, "volume": 14344, "volume_price": 509897, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.68, "per": 37.2}, {"date": "20150805", "market": "KOSPI", "name": "화학", "compare": 82.64, "fluc_ratio": 1.65, "high_price": 5095.27, "last_price": 5095.27, "low_price": 5007.57, "month": "08", "start_price": 5010.38, "total_price": 134880572, "volume": 15738, "volume_price": 543040, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 37.81}, {"date": "20150806", "market": "KOSPI", "name": "화학", "compare": -16.82, "fluc_ratio": -0.33, "high_price": 5122.75, "last_price": 5078.45, "low_price": 5062.27, "month": "08", "start_price": 5116.87, "total_price": 134393355, "volume": 17992, "volume_price": 546266, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.7, "per": 37.69}, {"date": "20150807", "market": "KOSPI", "name": "화학", "compare": -4.12, "fluc_ratio": -0.08, "high_price": 5083.27, "last_price": 5074.33, "low_price": 5018.58, "month": "08", "start_price": 5055.73, "total_price": 134346264, "volume": 15952, "volume_price": 459627, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 37.66}, {"date": "20150810", "market": "KOSPI", "name": "화학", "compare": -139.98, "fluc_ratio": -2.76, "high_price": 5062.93, "last_price": 4934.35, "low_price": 4907.94, "month": "08", "start_price": 5047.05, "total_price": 130780449, "volume": 21214, "volume_price": 750601, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.62}, {"date": "20150811", "market": "KOSPI", "name": "화학", "compare": -75.77, "fluc_ratio": -1.54, "high_price": 5006.15, "last_price": 4858.58, "low_price": 4858.58, "month": "08", "start_price": 4999.67, "total_price": 128750985, "volume": 17166, "volume_price": 675524, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.63, "per": 36.06}, {"date": "20150812", "market": "KOSPI", "name": "화학", "compare": -148.59, "fluc_ratio": -3.06, "high_price": 4820.76, "last_price": 4709.99, "low_price": 4592.69, "month": "08", "start_price": 4806.91, "total_price": 124814564, "volume": 24732, "volume_price": 986748, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.58, "per": 34.95}, {"date": "20150813", "market": "KOSPI", "name": "화학", "compare": 131.87, "fluc_ratio": 2.8, "high_price": 4868.69, "last_price": 4841.86, "low_price": 4746.96, "month": "08", "start_price": 4761.03, "total_price": 128232962, "volume": 21511, "volume_price": 844439, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.62, "per": 35.93}, {"date": "20150817", "market": "KOSPI", "name": "화학", "compare": 54.53, "fluc_ratio": 1.13, "high_price": 4909.95, "last_price": 4896.39, "low_price": 4832.62, "month": "08", "start_price": 4885.82, "total_price": 129615838, "volume": 20308, "volume_price": 590352, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.34}, {"date": "20150818", "market": "KOSPI", "name": "화학", "compare": -143.22, "fluc_ratio": -2.93, "high_price": 4905.81, "last_price": 4753.17, "low_price": 4729.25, "month": "08", "start_price": 4896.69, "total_price": 125922488, "volume": 23088, "volume_price": 622784, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.59, "per": 35.27}, {"date": "20150819", "market": "KOSPI", "name": "화학", "compare": -115.39, "fluc_ratio": -2.43, "high_price": 4723.72, "last_price": 4637.78, "low_price": 4544.57, "month": "08", "start_price": 4707.01, "total_price": 122867918, "volume": 25054, "volume_price": 768713, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.55, "per": 34.42}, {"date": "20150820", "market": "KOSPI", "name": "화학", "compare": -68.52, "fluc_ratio": -1.48, "high_price": 4633.17, "last_price": 4569.26, "low_price": 4569.26, "month": "08", "start_price": 4586.86, "total_price": 120994817, "volume": 26115, "volume_price": 591535, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.53, "per": 33.91}, {"date": "20150821", "market": "KOSPI", "name": "화학", "compare": -58.17, "fluc_ratio": -1.27, "high_price": 4549.28, "last_price": 4511.09, "low_price": 4419.84, "month": "08", "start_price": 4437.8, "total_price": 119495293, "volume": 32683, "volume_price": 747832, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.51, "per": 33.48}, {"date": "20150824", "market": "KOSPI", "name": "화학", "compare": -89.86, "fluc_ratio": -1.99, "high_price": 4532.36, "last_price": 4421.23, "low_price": 4342.77, "month": "08", "start_price": 4471.35, "total_price": 117009858, "volume": 34452, "volume_price": 717994, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.48, "per": 32.81}, {"date": "20150825", "market": "KOSPI", "name": "화학", "compare": 50.78, "fluc_ratio": 1.15, "high_price": 4515.2, "last_price": 4472.01, "low_price": 4340.38, "month": "08", "start_price": 4453.65, "total_price": 118287919, "volume": 24944, "volume_price": 705643, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.5, "per": 33.19}, {"date": "20150826", "market": "KOSPI", "name": "화학", "compare": 181.65, "fluc_ratio": 4.06, "high_price": 4670.14, "last_price": 4653.66, "low_price": 4458.65, "month": "08", "start_price": 4486.51, "total_price": 123089887, "volume": 21280, "volume_price": 719429, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.56, "per": 34.54}, {"date": "20150827", "market": "KOSPI", "name": "화학", "compare": 86.98, "fluc_ratio": 1.87, "high_price": 4801.84, "last_price": 4740.64, "low_price": 4683.87, "month": "08", "start_price": 4718.29, "total_price": 125488961, "volume": 23383, "volume_price": 783341, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.59, "per": 35.18}, {"date": "20150828", "market": "KOSPI", "name": "화학", "compare": 95.88, "fluc_ratio": 2.02, "high_price": 4858.57, "last_price": 4836.52, "low_price": 4810.57, "month": "08", "start_price": 4854.34, "total_price": 127987070, "volume": 22821, "volume_price": 721280, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.62, "per": 35.89}, {"date": "20150831", "market": "KOSPI", "name": "화학", "compare": -59.04, "fluc_ratio": -1.22, "high_price": 4849.06, "last_price": 4777.48, "low_price": 4758.89, "month": "08", "start_price": 4841.08, "total_price": 126578261, "volume": 17665, "volume_price": 535549, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.6, "per": 35.45}, {"date": "20150901", "market": "KOSPI", "name": "화학", "compare": -80.12, "fluc_ratio": -1.68, "high_price": 4833.15, "last_price": 4697.36, "low_price": 4695, "month": "09", "start_price": 4799.97, "total_price": 124456910, "volume": 16239, "volume_price": 588754, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.57, "per": 34.86}, {"date": "20150902", "market": "KOSPI", "name": "화학", "compare": -37.85, "fluc_ratio": -0.81, "high_price": 4675.22, "last_price": 4659.51, "low_price": 4592.9, "month": "09", "start_price": 4597.5, "total_price": 123568961, "volume": 18080, "volume_price": 614422, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.56, "per": 34.58}, {"date": "20150903", "market": "KOSPI", "name": "화학", "compare": -51.22, "fluc_ratio": -1.1, "high_price": 4717.64, "last_price": 4608.29, "low_price": 4597.12, "month": "09", "start_price": 4711.6, "total_price": 122215227, "volume": 14071, "volume_price": 578494, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.54, "per": 34.2}, {"date": "20150904", "market": "KOSPI", "name": "화학", "compare": -101.99, "fluc_ratio": -2.21, "high_price": 4629.8, "last_price": 4506.3, "low_price": 4476.72, "month": "09", "start_price": 4627.23, "total_price": 119474896, "volume": 17704, "volume_price": 591828, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.51, "per": 33.44}, {"date": "20150907", "market": "KOSPI", "name": "화학", "compare": -22.36, "fluc_ratio": -0.5, "high_price": 4532.03, "last_price": 4483.94, "low_price": 4434.41, "month": "09", "start_price": 4490.15, "total_price": 118853997, "volume": 12718, "volume_price": 410438, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.5, "per": 33.28}, {"date": "20150908", "market": "KOSPI", "name": "화학", "compare": -84.74, "fluc_ratio": -1.89, "high_price": 4509.56, "last_price": 4399.2, "low_price": 4360.73, "month": "09", "start_price": 4493.98, "total_price": 116588156, "volume": 12989, "volume_price": 427439, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.47, "per": 32.65}, {"date": "20150909", "market": "KOSPI", "name": "화학", "compare": 247.32, "fluc_ratio": 5.62, "high_price": 4646.63, "last_price": 4646.52, "low_price": 4485.11, "month": "09", "start_price": 4485.11, "total_price": 123089061, "volume": 14939, "volume_price": 646777, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.56, "per": 34.48}, {"date": "20150910", "market": "KOSPI", "name": "화학", "compare": 98.44, "fluc_ratio": 2.12, "high_price": 4744.96, "last_price": 4744.96, "low_price": 4573.46, "month": "09", "start_price": 4586.83, "total_price": 125706148, "volume": 16234, "volume_price": 651896, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.59, "per": 35.21}, {"date": "20150911", "market": "KOSPI", "name": "화학", "compare": -23.06, "fluc_ratio": -0.49, "high_price": 4762.27, "last_price": 4721.9, "low_price": 4686.12, "month": "09", "start_price": 4687.89, "total_price": 125088783, "volume": 12751, "volume_price": 454850, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.58, "per": 35.04}, {"date": "20150914", "market": "KOSPI", "name": "화학", "compare": 21.76, "fluc_ratio": 0.46, "high_price": 4756.11, "last_price": 4743.66, "low_price": 4691.6, "month": "09", "start_price": 4738.44, "total_price": 125670612, "volume": 12771, "volume_price": 454659, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.59, "per": 35.2}, {"date": "20150915", "market": "KOSPI", "name": "화학", "compare": 8.3, "fluc_ratio": 0.17, "high_price": 4752.77, "last_price": 4751.96, "low_price": 4707.27, "month": "09", "start_price": 4734.13, "total_price": 125777917, "volume": 9895, "volume_price": 378425, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.59, "per": 35.27}, {"date": "20150916", "market": "KOSPI", "name": "화학", "compare": 118.37, "fluc_ratio": 2.49, "high_price": 4885.28, "last_price": 4870.33, "low_price": 4777.04, "month": "09", "start_price": 4795.11, "total_price": 128907018, "volume": 15491, "volume_price": 708668, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.63, "per": 36.48}, {"date": "20150917", "market": "KOSPI", "name": "화학", "compare": 22.45, "fluc_ratio": 0.46, "high_price": 4953.82, "last_price": 4892.78, "low_price": 4885.98, "month": "09", "start_price": 4947.99, "total_price": 129511810, "volume": 15629, "volume_price": 655035, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.65}, {"date": "20150918", "market": "KOSPI", "name": "화학", "compare": 92.09, "fluc_ratio": 1.88, "high_price": 5006.83, "last_price": 4984.87, "low_price": 4899, "month": "09", "start_price": 4918.92, "total_price": 131958576, "volume": 14496, "volume_price": 779986, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.34}, {"date": "20150921", "market": "KOSPI", "name": "화학", "compare": -100.37, "fluc_ratio": -2.01, "high_price": 4936.81, "last_price": 4884.5, "low_price": 4857.07, "month": "09", "start_price": 4904.01, "total_price": 129349777, "volume": 10438, "volume_price": 421374, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.59}, {"date": "20150922", "market": "KOSPI", "name": "화학", "compare": 75.42, "fluc_ratio": 1.54, "high_price": 4975.89, "last_price": 4959.92, "low_price": 4908.76, "month": "09", "start_price": 4938.49, "total_price": 131360230, "volume": 13447, "volume_price": 435068, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.66, "per": 37.15}, {"date": "20150923", "market": "KOSPI", "name": "화학", "compare": -70.95, "fluc_ratio": -1.43, "high_price": 4964.58, "last_price": 4888.97, "low_price": 4888.97, "month": "09", "start_price": 4894.19, "total_price": 129520347, "volume": 15348, "volume_price": 593340, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.62}, {"date": "20150924", "market": "KOSPI", "name": "화학", "compare": 56.35, "fluc_ratio": 1.15, "high_price": 4954.96, "last_price": 4945.32, "low_price": 4913.95, "month": "09", "start_price": 4923.07, "total_price": 130974837, "volume": 12471, "volume_price": 490124, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.66, "per": 37.04}, {"date": "20150925", "market": "KOSPI", "name": "화학", "compare": -33.07, "fluc_ratio": -0.67, "high_price": 4952.34, "last_price": 4912.25, "low_price": 4890.13, "month": "09", "start_price": 4949.88, "total_price": 130078823, "volume": 11275, "volume_price": 430331, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.79}, {"date": "20150930", "market": "KOSPI", "name": "화학", "compare": 109.61, "fluc_ratio": 2.23, "high_price": 5025.11, "last_price": 5021.86, "low_price": 4860.86, "month": "09", "start_price": 4860.86, "total_price": 133097905, "volume": 15361, "volume_price": 711102, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.68, "per": 37.61}, {"date": "20151001", "market": "KOSPI", "name": "화학", "compare": 48.66, "fluc_ratio": 0.97, "high_price": 5083.79, "last_price": 5070.52, "low_price": 5000.32, "month": "10", "start_price": 5018.61, "total_price": 134358836, "volume": 18378, "volume_price": 593757, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 37.98}, {"date": "20151002", "market": "KOSPI", "name": "화학", "compare": -5.59, "fluc_ratio": -0.11, "high_price": 5112.37, "last_price": 5064.93, "low_price": 5048.83, "month": "10", "start_price": 5057.4, "total_price": 134231742, "volume": 16098, "volume_price": 598368, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 37.94}, {"date": "20151005", "market": "KOSPI", "name": "화학", "compare": 61.66, "fluc_ratio": 1.22, "high_price": 5189.6, "last_price": 5126.59, "low_price": 5107.87, "month": "10", "start_price": 5107.87, "total_price": 135948533, "volume": 16937, "volume_price": 706025, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.4}, {"date": "20151006", "market": "KOSPI", "name": "화학", "compare": 39.47, "fluc_ratio": 0.77, "high_price": 5210.85, "last_price": 5166.06, "low_price": 5144.72, "month": "10", "start_price": 5195.15, "total_price": 136916116, "volume": 24269, "volume_price": 603110, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.69}, {"date": "20151007", "market": "KOSPI", "name": "화학", "compare": -51.06, "fluc_ratio": -0.99, "high_price": 5183.88, "last_price": 5115, "low_price": 5100.85, "month": "10", "start_price": 5166.04, "total_price": 135476490, "volume": 15514, "volume_price": 541204, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.31}, {"date": "20151008", "market": "KOSPI", "name": "화학", "compare": -3.31, "fluc_ratio": -0.06, "high_price": 5150.51, "last_price": 5111.69, "low_price": 5039.69, "month": "10", "start_price": 5145.56, "total_price": 135355105, "volume": 13173, "volume_price": 545634, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.29}, {"date": "20151012", "market": "KOSPI", "name": "화학", "compare": -15.68, "fluc_ratio": -0.31, "high_price": 5144.9, "last_price": 5096.01, "low_price": 5085.55, "month": "10", "start_price": 5113.7, "total_price": 134905969, "volume": 17595, "volume_price": 652268, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.17}, {"date": "20151013", "market": "KOSPI", "name": "화학", "compare": -42.23, "fluc_ratio": -0.83, "high_price": 5084.52, "last_price": 5053.78, "low_price": 5013.78, "month": "10", "start_price": 5079.36, "total_price": 133721540, "volume": 14221, "volume_price": 582416, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.85}, {"date": "20151014", "market": "KOSPI", "name": "화학", "compare": -77.95, "fluc_ratio": -1.54, "high_price": 5025.13, "last_price": 4975.83, "low_price": 4964.68, "month": "10", "start_price": 5020.54, "total_price": 131725725, "volume": 15073, "volume_price": 489294, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.27}, {"date": "20151015", "market": "KOSPI", "name": "화학", "compare": 117.62, "fluc_ratio": 2.36, "high_price": 5093.45, "last_price": 5093.45, "low_price": 4965.02, "month": "10", "start_price": 4967.8, "total_price": 134770192, "volume": 20328, "volume_price": 498662, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.24}, {"date": "20151016", "market": "KOSPI", "name": "화학", "compare": 15.53, "fluc_ratio": 0.3, "high_price": 5131.4, "last_price": 5108.98, "low_price": 5092.26, "month": "10", "start_price": 5108.47, "total_price": 135174475, "volume": 13159, "volume_price": 438485, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.36}, {"date": "20151019", "market": "KOSPI", "name": "화학", "compare": -1.73, "fluc_ratio": -0.03, "high_price": 5147.15, "last_price": 5107.25, "low_price": 5076.64, "month": "10", "start_price": 5145.08, "total_price": 135107074, "volume": 14267, "volume_price": 476791, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.35}, {"date": "20151020", "market": "KOSPI", "name": "화학", "compare": -13.92, "fluc_ratio": -0.27, "high_price": 5104.01, "last_price": 5093.33, "low_price": 5072.88, "month": "10", "start_price": 5099.53, "total_price": 134785102, "volume": 12730, "volume_price": 407385, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.24}, {"date": "20151021", "market": "KOSPI", "name": "화학", "compare": 26.39, "fluc_ratio": 0.52, "high_price": 5142.67, "last_price": 5119.72, "low_price": 5097.76, "month": "10", "start_price": 5101.53, "total_price": 135467245, "volume": 14284, "volume_price": 437192, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.44}, {"date": "20151022", "market": "KOSPI", "name": "화학", "compare": -49.93, "fluc_ratio": -0.98, "high_price": 5102.18, "last_price": 5069.79, "low_price": 5052.29, "month": "10", "start_price": 5090.36, "total_price": 134175283, "volume": 12650, "volume_price": 408122, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 38.06}, {"date": "20151023", "market": "KOSPI", "name": "화학", "compare": 90.49, "fluc_ratio": 1.78, "high_price": 5186.64, "last_price": 5160.28, "low_price": 5121.69, "month": "10", "start_price": 5140.02, "total_price": 136536653, "volume": 13409, "volume_price": 503329, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.74}, {"date": "20151026", "market": "KOSPI", "name": "화학", "compare": 26.4, "fluc_ratio": 0.51, "high_price": 5187.95, "last_price": 5186.68, "low_price": 5146.97, "month": "10", "start_price": 5180.73, "total_price": 137324294, "volume": 12447, "volume_price": 431309, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 38.94}, {"date": "20151027", "market": "KOSPI", "name": "화학", "compare": -16.08, "fluc_ratio": -0.31, "high_price": 5177.69, "last_price": 5170.6, "low_price": 5140.15, "month": "10", "start_price": 5176.41, "total_price": 136982204, "volume": 10854, "volume_price": 378579, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.82}, {"date": "20151028", "market": "KOSPI", "name": "화학", "compare": 55.4, "fluc_ratio": 1.07, "high_price": 5247.45, "last_price": 5226, "low_price": 5186.71, "month": "10", "start_price": 5214.54, "total_price": 138527605, "volume": 24453, "volume_price": 772958, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.24}, {"date": "20151029", "market": "KOSPI", "name": "화학", "compare": -21.9, "fluc_ratio": -0.42, "high_price": 5237.57, "last_price": 5204.1, "low_price": 5184.1, "month": "10", "start_price": 5214.35, "total_price": 137998877, "volume": 15205, "volume_price": 557899, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39.07}, {"date": "20151030", "market": "KOSPI", "name": "화학", "compare": -134.09, "fluc_ratio": -2.58, "high_price": 5161.6, "last_price": 5070.01, "low_price": 5067.7, "month": "10", "start_price": 5156.66, "total_price": 134769315, "volume": 16235, "volume_price": 827209, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 38.07}, {"date": "20151102", "market": "KOSPI", "name": "화학", "compare": 59.88, "fluc_ratio": 1.18, "high_price": 5133.59, "last_price": 5129.89, "low_price": 5071.74, "month": "11", "start_price": 5071.74, "total_price": 136721217, "volume": 12827, "volume_price": 687309, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.52}, {"date": "20151103", "market": "KOSPI", "name": "화학", "compare": 71.75, "fluc_ratio": 1.4, "high_price": 5201.64, "last_price": 5201.64, "low_price": 5142.96, "month": "11", "start_price": 5170.01, "total_price": 138590965, "volume": 14072, "volume_price": 583721, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39.05}, {"date": "20151104", "market": "KOSPI", "name": "화학", "compare": 35.34, "fluc_ratio": 0.68, "high_price": 5243.09, "last_price": 5236.98, "low_price": 5203.56, "month": "11", "start_price": 5218.93, "total_price": 139634049, "volume": 14054, "volume_price": 477045, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.32}, {"date": "20151105", "market": "KOSPI", "name": "화학", "compare": -76.2, "fluc_ratio": -1.46, "high_price": 5212.92, "last_price": 5160.78, "low_price": 5144.75, "month": "11", "start_price": 5212.92, "total_price": 137501017, "volume": 12171, "volume_price": 454186, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.75}, {"date": "20151106", "market": "KOSPI", "name": "화학", "compare": -28.7, "fluc_ratio": -0.56, "high_price": 5174.2, "last_price": 5132.08, "low_price": 5119.38, "month": "11", "start_price": 5139.57, "total_price": 136812661, "volume": 13476, "volume_price": 390066, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.53}, {"date": "20151109", "market": "KOSPI", "name": "화학", "compare": -126.32, "fluc_ratio": -2.46, "high_price": 5106.11, "last_price": 5005.76, "low_price": 5000.17, "month": "11", "start_price": 5104.35, "total_price": 133573371, "volume": 16268, "volume_price": 468220, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.68, "per": 37.58}, {"date": "20151110", "market": "KOSPI", "name": "화학", "compare": -81.03, "fluc_ratio": -1.62, "high_price": 4965.55, "last_price": 4924.73, "low_price": 4907.06, "month": "11", "start_price": 4953.56, "total_price": 131424445, "volume": 15359, "volume_price": 443329, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.98}, {"date": "20151111", "market": "KOSPI", "name": "화학", "compare": 1.1, "fluc_ratio": 0.02, "high_price": 4961.9, "last_price": 4925.83, "low_price": 4878.83, "month": "11", "start_price": 4928.71, "total_price": 131560947, "volume": 11982, "volume_price": 359977, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 36.98}, {"date": "20151112", "market": "KOSPI", "name": "화학", "compare": 12.31, "fluc_ratio": 0.25, "high_price": 4952.1, "last_price": 4938.14, "low_price": 4906.8, "month": "11", "start_price": 4944.58, "total_price": 131818775, "volume": 11874, "volume_price": 271003, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.65, "per": 37.08}, {"date": "20151113", "market": "KOSPI", "name": "화학", "compare": 22.97, "fluc_ratio": 0.47, "high_price": 4977.26, "last_price": 4961.11, "low_price": 4892.6, "month": "11", "start_price": 4897.64, "total_price": 132595221, "volume": 11752, "volume_price": 372202, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.66, "per": 37.25}, {"date": "20151116", "market": "KOSPI", "name": "화학", "compare": -2.12, "fluc_ratio": -0.04, "high_price": 4979.61, "last_price": 4958.99, "low_price": 4883.91, "month": "11", "start_price": 4884.93, "total_price": 132687067, "volume": 16567, "volume_price": 521291, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.66, "per": 37.23}, {"date": "20151117", "market": "KOSPI", "name": "화학", "compare": 118.87, "fluc_ratio": 2.4, "high_price": 5091.07, "last_price": 5077.86, "low_price": 5011.93, "month": "11", "start_price": 5028.89, "total_price": 135895872, "volume": 13440, "volume_price": 515823, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 38.13}, {"date": "20151118", "market": "KOSPI", "name": "화학", "compare": -15.41, "fluc_ratio": -0.3, "high_price": 5095.6, "last_price": 5062.45, "low_price": 5056.4, "month": "11", "start_price": 5084.24, "total_price": 135468720, "volume": 11424, "volume_price": 377491, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.7, "per": 38.01}, {"date": "20151119", "market": "KOSPI", "name": "화학", "compare": 141.12, "fluc_ratio": 2.79, "high_price": 5203.72, "last_price": 5203.57, "low_price": 5102.5, "month": "11", "start_price": 5106.72, "total_price": 139196137, "volume": 13723, "volume_price": 561000, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39.07}, {"date": "20151120", "market": "KOSPI", "name": "화학", "compare": 18.78, "fluc_ratio": 0.36, "high_price": 5242.34, "last_price": 5222.35, "low_price": 5177.17, "month": "11", "start_price": 5202.7, "total_price": 139558861, "volume": 11232, "volume_price": 433031, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.21}, {"date": "20151123", "market": "KOSPI", "name": "화학", "compare": 73.29, "fluc_ratio": 1.4, "high_price": 5305.21, "last_price": 5295.64, "low_price": 5239.78, "month": "11", "start_price": 5243.14, "total_price": 141504813, "volume": 10528, "volume_price": 471847, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.77, "per": 39.76}, {"date": "20151124", "market": "KOSPI", "name": "화학", "compare": 75.1, "fluc_ratio": 1.42, "high_price": 5388.22, "last_price": 5370.74, "low_price": 5276.93, "month": "11", "start_price": 5299.42, "total_price": 143541187, "volume": 12574, "volume_price": 511360, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.8, "per": 40.32}, {"date": "20151125", "market": "KOSPI", "name": "화학", "compare": -68.9, "fluc_ratio": -1.28, "high_price": 5385.74, "last_price": 5301.84, "low_price": 5295.49, "month": "11", "start_price": 5379.06, "total_price": 141685813, "volume": 12030, "volume_price": 441565, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.81}, {"date": "20151126", "market": "KOSPI", "name": "화학", "compare": 50.33, "fluc_ratio": 0.95, "high_price": 5377.82, "last_price": 5352.17, "low_price": 5312.64, "month": "11", "start_price": 5312.64, "total_price": 143006839, "volume": 12772, "volume_price": 351860, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.19}, {"date": "20151127", "market": "KOSPI", "name": "화학", "compare": -25.83, "fluc_ratio": -0.48, "high_price": 5366.12, "last_price": 5326.34, "low_price": 5302.53, "month": "11", "start_price": 5365.16, "total_price": 142286980, "volume": 9757, "volume_price": 348329, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.99}, {"date": "20151130", "market": "KOSPI", "name": "화학", "compare": -93.17, "fluc_ratio": -1.75, "high_price": 5299.93, "last_price": 5233.17, "low_price": 5204.39, "month": "11", "start_price": 5299.63, "total_price": 139736974, "volume": 11985, "volume_price": 560312, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.29}, {"date": "20151201", "market": "KOSPI", "name": "화학", "compare": 124.74, "fluc_ratio": 2.38, "high_price": 5367.16, "last_price": 5357.91, "low_price": 5271.52, "month": "12", "start_price": 5271.52, "total_price": 143112110, "volume": 21128, "volume_price": 494286, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.8, "per": 40.23}, {"date": "20151202", "market": "KOSPI", "name": "화학", "compare": -0.22, "fluc_ratio": 0, "high_price": 5390.55, "last_price": 5357.69, "low_price": 5349.61, "month": "12", "start_price": 5371.2, "total_price": 143113428, "volume": 19209, "volume_price": 475740, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.23}, {"date": "20151203", "market": "KOSPI", "name": "화학", "compare": -55.25, "fluc_ratio": -1.03, "high_price": 5331.85, "last_price": 5302.44, "low_price": 5254.85, "month": "12", "start_price": 5331.85, "total_price": 141634573, "volume": 11958, "volume_price": 385687, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.81}, {"date": "20151204", "market": "KOSPI", "name": "화학", "compare": -73.83, "fluc_ratio": -1.39, "high_price": 5261.24, "last_price": 5228.61, "low_price": 5222.73, "month": "12", "start_price": 5228.53, "total_price": 139696398, "volume": 9432, "volume_price": 338286, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.26}, {"date": "20151207", "market": "KOSPI", "name": "화학", "compare": -27.67, "fluc_ratio": -0.53, "high_price": 5283.14, "last_price": 5200.94, "low_price": 5200.8, "month": "12", "start_price": 5278.42, "total_price": 138878161, "volume": 9621, "volume_price": 325195, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39.05}, {"date": "20151208", "market": "KOSPI", "name": "화학", "compare": -24.76, "fluc_ratio": -0.48, "high_price": 5228.22, "last_price": 5176.18, "low_price": 5175.72, "month": "12", "start_price": 5183.71, "total_price": 138108792, "volume": 11755, "volume_price": 346482, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.86}, {"date": "20151209", "market": "KOSPI", "name": "화학", "compare": 32.12, "fluc_ratio": 0.62, "high_price": 5249.46, "last_price": 5208.3, "low_price": 5181.06, "month": "12", "start_price": 5196.56, "total_price": 138965493, "volume": 10854, "volume_price": 342828, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39.11}, {"date": "20151210", "market": "KOSPI", "name": "화학", "compare": -40.56, "fluc_ratio": -0.78, "high_price": 5217.26, "last_price": 5167.74, "low_price": 5123.37, "month": "12", "start_price": 5215.87, "total_price": 137775671, "volume": 12367, "volume_price": 451168, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.8}, {"date": "20151211", "market": "KOSPI", "name": "화학", "compare": 26.47, "fluc_ratio": 0.51, "high_price": 5212.26, "last_price": 5194.21, "low_price": 5161.33, "month": "12", "start_price": 5183.94, "total_price": 138711490, "volume": 17787, "volume_price": 434558, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.74, "per": 39}, {"date": "20151214", "market": "KOSPI", "name": "화학", "compare": -59.67, "fluc_ratio": -1.15, "high_price": 5155.59, "last_price": 5134.54, "low_price": 5103.46, "month": "12", "start_price": 5132.39, "total_price": 137130257, "volume": 17371, "volume_price": 410626, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.55}, {"date": "20151215", "market": "KOSPI", "name": "화학", "compare": -45.32, "fluc_ratio": -0.88, "high_price": 5175.2, "last_price": 5089.22, "low_price": 5065.86, "month": "12", "start_price": 5173.08, "total_price": 135911066, "volume": 13136, "volume_price": 474655, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.21}, {"date": "20151216", "market": "KOSPI", "name": "화학", "compare": 142.16, "fluc_ratio": 2.79, "high_price": 5249.15, "last_price": 5231.38, "low_price": 5146.53, "month": "12", "start_price": 5169.31, "total_price": 139722829, "volume": 15786, "volume_price": 559472, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.28}, {"date": "20151217", "market": "KOSPI", "name": "화학", "compare": 74.13, "fluc_ratio": 1.42, "high_price": 5305.51, "last_price": 5305.51, "low_price": 5242.61, "month": "12", "start_price": 5291.07, "total_price": 141697045, "volume": 17801, "volume_price": 573653, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.84}, {"date": "20151218", "market": "KOSPI", "name": "화학", "compare": -2.78, "fluc_ratio": -0.05, "high_price": 5322.62, "last_price": 5302.73, "low_price": 5251.8, "month": "12", "start_price": 5270.15, "total_price": 141673405, "volume": 18266, "volume_price": 452466, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.81}, {"date": "20151221", "market": "KOSPI", "name": "화학", "compare": 23.58, "fluc_ratio": 0.44, "high_price": 5351.89, "last_price": 5326.31, "low_price": 5295.17, "month": "12", "start_price": 5298.33, "total_price": 142307046, "volume": 14040, "volume_price": 375527, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.98}, {"date": "20151222", "market": "KOSPI", "name": "화학", "compare": 28.79, "fluc_ratio": 0.54, "high_price": 5361.87, "last_price": 5355.1, "low_price": 5305.46, "month": "12", "start_price": 5333.87, "total_price": 143003937, "volume": 14569, "volume_price": 383715, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.2}, {"date": "20151223", "market": "KOSPI", "name": "화학", "compare": 34.62, "fluc_ratio": 0.65, "high_price": 5414.69, "last_price": 5389.72, "low_price": 5359.83, "month": "12", "start_price": 5373.89, "total_price": 143914881, "volume": 15290, "volume_price": 467135, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.81, "per": 40.46}, {"date": "20151224", "market": "KOSPI", "name": "화학", "compare": -17.49, "fluc_ratio": -0.32, "high_price": 5431.29, "last_price": 5372.23, "low_price": 5372.23, "month": "12", "start_price": 5431.29, "total_price": 143332892, "volume": 14050, "volume_price": 378448, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.8, "per": 40.33}, {"date": "20151228", "market": "KOSPI", "name": "화학", "compare": -64.64, "fluc_ratio": -1.2, "high_price": 5370.76, "last_price": 5307.59, "low_price": 5294.95, "month": "12", "start_price": 5363.11, "total_price": 141838790, "volume": 11980, "volume_price": 354138, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.85}, {"date": "20151229", "market": "KOSPI", "name": "화학", "compare": 48.78, "fluc_ratio": 0.92, "high_price": 5356.88, "last_price": 5356.37, "low_price": 5268.6, "month": "12", "start_price": 5281.41, "total_price": 143056346, "volume": 14132, "volume_price": 360158, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.22}, {"date": "20151230", "market": "KOSPI", "name": "화학", "compare": -9.71, "fluc_ratio": -0.18, "high_price": 5377.99, "last_price": 5346.66, "low_price": 5339.24, "month": "12", "start_price": 5360.62, "total_price": 142896823, "volume": 10532, "volume_price": 383624, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.15}, {"date": "20160104", "market": "KOSPI", "name": "화학", "compare": -28.47, "fluc_ratio": -0.53, "high_price": 5382.1, "last_price": 5318.19, "low_price": 5318.19, "month": "01", "start_price": 5358.55, "total_price": 142142258, "volume": 14141, "volume_price": 469682, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.93}, {"date": "20160105", "market": "KOSPI", "name": "화학", "compare": 3.25, "fluc_ratio": 0.06, "high_price": 5342.73, "last_price": 5321.44, "low_price": 5297.14, "month": "01", "start_price": 5297.14, "total_price": 142168436, "volume": 14373, "volume_price": 507605, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.96}, {"date": "20160106", "market": "KOSPI", "name": "화학", "compare": 31.82, "fluc_ratio": 0.6, "high_price": 5360.64, "last_price": 5353.26, "low_price": 5300.55, "month": "01", "start_price": 5335.37, "total_price": 143081363, "volume": 17735, "volume_price": 616249, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.79, "per": 40.2}, {"date": "20160107", "market": "KOSPI", "name": "화학", "compare": -95.75, "fluc_ratio": -1.79, "high_price": 5382.72, "last_price": 5257.51, "low_price": 5257.51, "month": "01", "start_price": 5335.37, "total_price": 140506891, "volume": 15521, "volume_price": 578296, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.48}, {"date": "20160108", "market": "KOSPI", "name": "화학", "compare": 60.93, "fluc_ratio": 1.16, "high_price": 5318.44, "last_price": 5318.44, "low_price": 5189.84, "month": "01", "start_price": 5200.87, "total_price": 142029208, "volume": 13516, "volume_price": 491054, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.93}, {"date": "20160111", "market": "KOSPI", "name": "화학", "compare": -76.66, "fluc_ratio": -1.44, "high_price": 5310.1, "last_price": 5241.78, "low_price": 5241.78, "month": "01", "start_price": 5274.37, "total_price": 140044903, "volume": 11334, "volume_price": 389290, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.36}, {"date": "20160112", "market": "KOSPI", "name": "화학", "compare": 2.69, "fluc_ratio": 0.05, "high_price": 5296.7, "last_price": 5244.47, "low_price": 5243.19, "month": "01", "start_price": 5281.95, "total_price": 140099749, "volume": 11561, "volume_price": 396488, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.38}, {"date": "20160113", "market": "KOSPI", "name": "화학", "compare": 89.42, "fluc_ratio": 1.71, "high_price": 5350.9, "last_price": 5333.89, "low_price": 5286.35, "month": "01", "start_price": 5295.87, "total_price": 142530905, "volume": 13362, "volume_price": 411835, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.79, "per": 40.05}, {"date": "20160114", "market": "KOSPI", "name": "화학", "compare": -120.8, "fluc_ratio": -2.26, "high_price": 5276.03, "last_price": 5213.09, "low_price": 5175.6, "month": "01", "start_price": 5258.8, "total_price": 139324479, "volume": 13888, "volume_price": 531143, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.14}, {"date": "20160115", "market": "KOSPI", "name": "화학", "compare": -101.24, "fluc_ratio": -1.94, "high_price": 5276.13, "last_price": 5111.85, "low_price": 5081.82, "month": "01", "start_price": 5276.13, "total_price": 136618083, "volume": 21797, "volume_price": 597829, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.38}, {"date": "20160118", "market": "KOSPI", "name": "화학", "compare": -15.52, "fluc_ratio": -0.3, "high_price": 5104.43, "last_price": 5096.33, "low_price": 5032.58, "month": "01", "start_price": 5067.95, "total_price": 136093513, "volume": 17475, "volume_price": 490793, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.27}, {"date": "20160119", "market": "KOSPI", "name": "화학", "compare": -38.78, "fluc_ratio": -0.76, "high_price": 5101.01, "last_price": 5057.55, "low_price": 5014.17, "month": "01", "start_price": 5098.19, "total_price": 135081400, "volume": 18287, "volume_price": 458146, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.97}, {"date": "20160120", "market": "KOSPI", "name": "화학", "compare": -98.05, "fluc_ratio": -1.94, "high_price": 5099.75, "last_price": 4959.5, "low_price": 4895.8, "month": "01", "start_price": 5067.97, "total_price": 132510328, "volume": 18662, "volume_price": 584584, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.66, "per": 37.24}, {"date": "20160121", "market": "KOSPI", "name": "화학", "compare": 20.83, "fluc_ratio": 0.42, "high_price": 5034.61, "last_price": 4980.33, "low_price": 4930.3, "month": "01", "start_price": 4976.58, "total_price": 133031578, "volume": 12891, "volume_price": 480534, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.39}, {"date": "20160122", "market": "KOSPI", "name": "화학", "compare": 63.72, "fluc_ratio": 1.28, "high_price": 5060.44, "last_price": 5044.05, "low_price": 4978.87, "month": "01", "start_price": 5033.85, "total_price": 134717002, "volume": 12565, "volume_price": 421880, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.87}, {"date": "20160125", "market": "KOSPI", "name": "화학", "compare": 103.58, "fluc_ratio": 2.05, "high_price": 5170.18, "last_price": 5147.63, "low_price": 5079.93, "month": "01", "start_price": 5103.17, "total_price": 137438265, "volume": 16388, "volume_price": 494199, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.72, "per": 38.65}, {"date": "20160126", "market": "KOSPI", "name": "화학", "compare": -126.18, "fluc_ratio": -2.45, "high_price": 5093.59, "last_price": 5021.45, "low_price": 5005.37, "month": "01", "start_price": 5091.25, "total_price": 134155475, "volume": 15404, "volume_price": 700352, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.7}, {"date": "20160127", "market": "KOSPI", "name": "화학", "compare": 90.08, "fluc_ratio": 1.79, "high_price": 5130.29, "last_price": 5111.53, "low_price": 5078.18, "month": "01", "start_price": 5099.72, "total_price": 136498664, "volume": 16059, "volume_price": 727336, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.38}, {"date": "20160128", "market": "KOSPI", "name": "화학", "compare": 16.13, "fluc_ratio": 0.32, "high_price": 5141.32, "last_price": 5127.66, "low_price": 5058.93, "month": "01", "start_price": 5080.21, "total_price": 136946597, "volume": 11907, "volume_price": 487222, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.5}, {"date": "20160129", "market": "KOSPI", "name": "화학", "compare": 43.73, "fluc_ratio": 0.85, "high_price": 5171.85, "last_price": 5171.39, "low_price": 5114.02, "month": "01", "start_price": 5136.7, "total_price": 138228384, "volume": 11264, "volume_price": 501927, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.83}, {"date": "20160201", "market": "KOSPI", "name": "화학", "compare": 39.54, "fluc_ratio": 0.76, "high_price": 5210.93, "last_price": 5210.93, "low_price": 5172.64, "month": "02", "start_price": 5177.38, "total_price": 139298807, "volume": 13491, "volume_price": 553949, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.12}, {"date": "20160202", "market": "KOSPI", "name": "화학", "compare": -112.21, "fluc_ratio": -2.15, "high_price": 5200.51, "last_price": 5098.72, "low_price": 5079.64, "month": "02", "start_price": 5197.96, "total_price": 136179590, "volume": 12408, "volume_price": 512738, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.28}, {"date": "20160203", "market": "KOSPI", "name": "화학", "compare": 64.12, "fluc_ratio": 1.26, "high_price": 5163.31, "last_price": 5162.84, "low_price": 5104.54, "month": "02", "start_price": 5104.54, "total_price": 137874006, "volume": 15000, "volume_price": 675892, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.76}, {"date": "20160204", "market": "KOSPI", "name": "화학", "compare": 96.28, "fluc_ratio": 1.86, "high_price": 5259.12, "last_price": 5259.12, "low_price": 5164.85, "month": "02", "start_price": 5199.92, "total_price": 140424334, "volume": 12779, "volume_price": 584121, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.46}, {"date": "20160205", "market": "KOSPI", "name": "화학", "compare": -9.84, "fluc_ratio": -0.19, "high_price": 5263.06, "last_price": 5249.28, "low_price": 5221.29, "month": "02", "start_price": 5251.91, "total_price": 140171436, "volume": 13643, "volume_price": 452609, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.38}, {"date": "20160211", "market": "KOSPI", "name": "화학", "compare": -194.48, "fluc_ratio": -3.7, "high_price": 5152.24, "last_price": 5054.8, "low_price": 5033.19, "month": "02", "start_price": 5142.45, "total_price": 135132646, "volume": 14822, "volume_price": 567470, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.69, "per": 37.92}, {"date": "20160212", "market": "KOSPI", "name": "화학", "compare": -176.09, "fluc_ratio": -3.48, "high_price": 5016.61, "last_price": 4878.71, "low_price": 4776.53, "month": "02", "start_price": 5011.44, "total_price": 130316192, "volume": 23731, "volume_price": 831892, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.63, "per": 36.6}, {"date": "20160215", "market": "KOSPI", "name": "화학", "compare": 13.12, "fluc_ratio": 0.27, "high_price": 4956.62, "last_price": 4891.83, "low_price": 4857.39, "month": "02", "start_price": 4934.62, "total_price": 130563655, "volume": 13929, "volume_price": 601330, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.64, "per": 36.7}, {"date": "20160216", "market": "KOSPI", "name": "화학", "compare": 89.91, "fluc_ratio": 1.84, "high_price": 4997.15, "last_price": 4981.74, "low_price": 4915.48, "month": "02", "start_price": 4917.76, "total_price": 132932800, "volume": 17340, "volume_price": 572418, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 37.38}, {"date": "20160217", "market": "KOSPI", "name": "화학", "compare": -103.41, "fluc_ratio": -2.08, "high_price": 4971.87, "last_price": 4878.33, "low_price": 4867.75, "month": "02", "start_price": 4964.61, "total_price": 130158542, "volume": 16133, "volume_price": 835572, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.63, "per": 36.6}, {"date": "20160218", "market": "KOSPI", "name": "화학", "compare": 143.96, "fluc_ratio": 2.95, "high_price": 5032.2, "last_price": 5022.29, "low_price": 4982.66, "month": "02", "start_price": 4982.66, "total_price": 134069731, "volume": 14199, "volume_price": 768268, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.68, "per": 37.68}, {"date": "20160219", "market": "KOSPI", "name": "화학", "compare": 69.64, "fluc_ratio": 1.39, "high_price": 5094.33, "last_price": 5091.93, "low_price": 4998.86, "month": "02", "start_price": 5003.9, "total_price": 135906736, "volume": 13020, "volume_price": 531916, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.2}, {"date": "20160222", "market": "KOSPI", "name": "화학", "compare": 38.85, "fluc_ratio": 0.76, "high_price": 5154.85, "last_price": 5130.78, "low_price": 5049.35, "month": "02", "start_price": 5062.81, "total_price": 136851341, "volume": 14199, "volume_price": 510517, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.49}, {"date": "20160223", "market": "KOSPI", "name": "화학", "compare": -18.51, "fluc_ratio": -0.36, "high_price": 5199.23, "last_price": 5112.27, "low_price": 5083.61, "month": "02", "start_price": 5192.12, "total_price": 136359865, "volume": 13955, "volume_price": 661017, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 38.36}, {"date": "20160224", "market": "KOSPI", "name": "화학", "compare": -47.03, "fluc_ratio": -0.92, "high_price": 5128.65, "last_price": 5065.24, "low_price": 5054.92, "month": "02", "start_price": 5081.65, "total_price": 135124778, "volume": 12137, "volume_price": 475589, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.7, "per": 38}, {"date": "20160225", "market": "KOSPI", "name": "화학", "compare": 55.06, "fluc_ratio": 1.09, "high_price": 5152.53, "last_price": 5120.3, "low_price": 5091.04, "month": "02", "start_price": 5112.75, "total_price": 136548421, "volume": 16228, "volume_price": 643580, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.42}, {"date": "20160226", "market": "KOSPI", "name": "화학", "compare": 5.18, "fluc_ratio": 0.1, "high_price": 5158.35, "last_price": 5125.48, "low_price": 5107.27, "month": "02", "start_price": 5150.89, "total_price": 136581976, "volume": 13557, "volume_price": 481010, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 38.45}, {"date": "20160229", "market": "KOSPI", "name": "화학", "compare": 26.9, "fluc_ratio": 0.52, "high_price": 5171.88, "last_price": 5152.38, "low_price": 5129.14, "month": "02", "start_price": 5138.47, "total_price": 137348045, "volume": 14445, "volume_price": 557020, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.66}, {"date": "20160302", "market": "KOSPI", "name": "화학", "compare": 140.92, "fluc_ratio": 2.74, "high_price": 5301.93, "last_price": 5293.3, "low_price": 5228.51, "month": "03", "start_price": 5232.71, "total_price": 141004075, "volume": 16253, "volume_price": 758668, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.77, "per": 39.71}, {"date": "20160303", "market": "KOSPI", "name": "화학", "compare": -35.18, "fluc_ratio": -0.66, "high_price": 5299.54, "last_price": 5258.12, "low_price": 5231.6, "month": "03", "start_price": 5299.54, "total_price": 140114046, "volume": 14434, "volume_price": 589979, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.45}, {"date": "20160304", "market": "KOSPI", "name": "화학", "compare": -36.59, "fluc_ratio": -0.7, "high_price": 5245.03, "last_price": 5221.53, "low_price": 5186.35, "month": "03", "start_price": 5241.76, "total_price": 139125229, "volume": 14588, "volume_price": 578209, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.17}, {"date": "20160307", "market": "KOSPI", "name": "화학", "compare": -12.47, "fluc_ratio": -0.24, "high_price": 5236.24, "last_price": 5209.06, "low_price": 5202.48, "month": "03", "start_price": 5230.24, "total_price": 138758312, "volume": 19078, "volume_price": 550094, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.74, "per": 39.08}, {"date": "20160308", "market": "KOSPI", "name": "화학", "compare": -34.25, "fluc_ratio": -0.66, "high_price": 5232.88, "last_price": 5174.81, "low_price": 5140.86, "month": "03", "start_price": 5204.58, "total_price": 137868218, "volume": 13421, "volume_price": 533919, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.82}, {"date": "20160309", "market": "KOSPI", "name": "화학", "compare": -10.56, "fluc_ratio": -0.2, "high_price": 5214.98, "last_price": 5164.25, "low_price": 5140.79, "month": "03", "start_price": 5175.3, "total_price": 137474018, "volume": 17238, "volume_price": 558584, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.73, "per": 38.74}, {"date": "20160310", "market": "KOSPI", "name": "화학", "compare": 73.83, "fluc_ratio": 1.43, "high_price": 5238.08, "last_price": 5238.08, "low_price": 5186.69, "month": "03", "start_price": 5198.1, "total_price": 139526018, "volume": 14823, "volume_price": 584652, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 39.3}, {"date": "20160311", "market": "KOSPI", "name": "화학", "compare": -53.98, "fluc_ratio": -1.03, "high_price": 5226.06, "last_price": 5184.1, "low_price": 5168.35, "month": "03", "start_price": 5214.89, "total_price": 138083823, "volume": 12644, "volume_price": 438829, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.74, "per": 38.89}, {"date": "20160314", "market": "KOSPI", "name": "화학", "compare": 62.76, "fluc_ratio": 1.21, "high_price": 5256.5, "last_price": 5246.86, "low_price": 5207.35, "month": "03", "start_price": 5236.75, "total_price": 139709967, "volume": 16094, "volume_price": 533875, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.76, "per": 39.36}, {"date": "20160315", "market": "KOSPI", "name": "화학", "compare": 24.72, "fluc_ratio": 0.47, "high_price": 5294.51, "last_price": 5271.58, "low_price": 5242.7, "month": "03", "start_price": 5252.91, "total_price": 140434647, "volume": 13836, "volume_price": 510930, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.77, "per": 38.63}, {"date": "20160316", "market": "KOSPI", "name": "화학", "compare": 55.72, "fluc_ratio": 1.06, "high_price": 5335.33, "last_price": 5327.3, "low_price": 5274.32, "month": "03", "start_price": 5274.32, "total_price": 142041917, "volume": 15835, "volume_price": 616687, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 39.04}, {"date": "20160317", "market": "KOSPI", "name": "화학", "compare": 100.05, "fluc_ratio": 1.88, "high_price": 5446.15, "last_price": 5427.35, "low_price": 5379.35, "month": "03", "start_price": 5379.35, "total_price": 144678056, "volume": 16079, "volume_price": 644429, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.82, "per": 39.77}, {"date": "20160318", "market": "KOSPI", "name": "화학", "compare": -6.26, "fluc_ratio": -0.12, "high_price": 5452.05, "last_price": 5421.09, "low_price": 5391.75, "month": "03", "start_price": 5451.91, "total_price": 144514315, "volume": 16079, "volume_price": 540288, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.82, "per": 39.73}, {"date": "20160321", "market": "KOSPI", "name": "화학", "compare": -20.25, "fluc_ratio": -0.37, "high_price": 5462.7, "last_price": 5400.84, "low_price": 5378.42, "month": "03", "start_price": 5443.64, "total_price": 143963277, "volume": 13763, "volume_price": 459188, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.81, "per": 39.58}, {"date": "20160322", "market": "KOSPI", "name": "화학", "compare": -39.84, "fluc_ratio": -0.74, "high_price": 5413.25, "last_price": 5361, "low_price": 5331.27, "month": "03", "start_price": 5409.75, "total_price": 142931603, "volume": 16688, "volume_price": 436767, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.8, "per": 39.28}, {"date": "20160323", "market": "KOSPI", "name": "화학", "compare": 6.27, "fluc_ratio": 0.12, "high_price": 5395.03, "last_price": 5367.27, "low_price": 5349.44, "month": "03", "start_price": 5361.04, "total_price": 143038037, "volume": 14219, "volume_price": 397649, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.8, "per": 39.33}, {"date": "20160324", "market": "KOSPI", "name": "화학", "compare": 69.36, "fluc_ratio": 1.29, "high_price": 5444.13, "last_price": 5436.63, "low_price": 5351.65, "month": "03", "start_price": 5351.65, "total_price": 144931542, "volume": 28053, "volume_price": 499931, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.82, "per": 39.84}, {"date": "20160325", "market": "KOSPI", "name": "화학", "compare": 54.04, "fluc_ratio": 0.99, "high_price": 5523.03, "last_price": 5490.67, "low_price": 5431.12, "month": "03", "start_price": 5454.36, "total_price": 146324822, "volume": 29341, "volume_price": 526001, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.23}, {"date": "20160328", "market": "KOSPI", "name": "화학", "compare": 0.05, "fluc_ratio": 0, "high_price": 5532.35, "last_price": 5490.72, "low_price": 5476.3, "month": "03", "start_price": 5511.81, "total_price": 146237416, "volume": 36427, "volume_price": 490550, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.23}, {"date": "20160329", "market": "KOSPI", "name": "화학", "compare": 32.61, "fluc_ratio": 0.59, "high_price": 5532.18, "last_price": 5523.33, "low_price": 5486.41, "month": "03", "start_price": 5502.27, "total_price": 147087469, "volume": 28478, "volume_price": 503731, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.85, "per": 40.47}, {"date": "20160330", "market": "KOSPI", "name": "화학", "compare": 55.01, "fluc_ratio": 1, "high_price": 5597.07, "last_price": 5578.34, "low_price": 5531.59, "month": "03", "start_price": 5543.47, "total_price": 148484394, "volume": 17974, "volume_price": 617919, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.87, "per": 40.88}, {"date": "20160331", "market": "KOSPI", "name": "화학", "compare": -26.61, "fluc_ratio": -0.48, "high_price": 5609.78, "last_price": 5551.73, "low_price": 5529.19, "month": "03", "start_price": 5595.81, "total_price": 147733773, "volume": 17480, "volume_price": 629430, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.86, "per": 40.68}, {"date": "20160401", "market": "KOSPI", "name": "화학", "compare": -54.06, "fluc_ratio": -0.97, "high_price": 5550.99, "last_price": 5497.67, "low_price": 5487.49, "month": "04", "start_price": 5545.01, "total_price": 146408930, "volume": 25267, "volume_price": 688435, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.29}, {"date": "20160404", "market": "KOSPI", "name": "화학", "compare": 88.84, "fluc_ratio": 1.62, "high_price": 5587.42, "last_price": 5586.51, "low_price": 5490.22, "month": "04", "start_price": 5503.77, "total_price": 148822787, "volume": 25476, "volume_price": 605738, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.87, "per": 40.94}, {"date": "20160405", "market": "KOSPI", "name": "화학", "compare": -95.29, "fluc_ratio": -1.71, "high_price": 5557.03, "last_price": 5491.22, "low_price": 5488.53, "month": "04", "start_price": 5553.97, "total_price": 146326741, "volume": 19739, "volume_price": 521862, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.24}, {"date": "20160406", "market": "KOSPI", "name": "화학", "compare": 18.25, "fluc_ratio": 0.33, "high_price": 5539.23, "last_price": 5509.47, "low_price": 5462.39, "month": "04", "start_price": 5476.91, "total_price": 146812241, "volume": 24428, "volume_price": 615975, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.85, "per": 40.38}, {"date": "20160407", "market": "KOSPI", "name": "화학", "compare": 16.59, "fluc_ratio": 0.3, "high_price": 5553.6, "last_price": 5526.06, "low_price": 5499.11, "month": "04", "start_price": 5535.55, "total_price": 147261660, "volume": 21671, "volume_price": 528723, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.85, "per": 40.5}, {"date": "20160408", "market": "KOSPI", "name": "화학", "compare": 25.09, "fluc_ratio": 0.45, "high_price": 5553.91, "last_price": 5551.15, "low_price": 5464.63, "month": "04", "start_price": 5475.11, "total_price": 147922433, "volume": 35624, "volume_price": 589845, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.86, "per": 40.68}, {"date": "20160411", "market": "KOSPI", "name": "화학", "compare": -44.12, "fluc_ratio": -0.79, "high_price": 5554.22, "last_price": 5507.03, "low_price": 5497.52, "month": "04", "start_price": 5537.99, "total_price": 146765997, "volume": 21695, "volume_price": 455821, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.36}, {"date": "20160412", "market": "KOSPI", "name": "화학", "compare": 35.25, "fluc_ratio": 0.64, "high_price": 5546.76, "last_price": 5542.28, "low_price": 5483.7, "month": "04", "start_price": 5499.65, "total_price": 147668699, "volume": 20310, "volume_price": 434939, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.86, "per": 40.62}, {"date": "20160414", "market": "KOSPI", "name": "화학", "compare": 117.87, "fluc_ratio": 2.13, "high_price": 5660.15, "last_price": 5660.15, "low_price": 5591.3, "month": "04", "start_price": 5613.23, "total_price": 150690678, "volume": 37077, "volume_price": 905692, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.9, "per": 41.48}, {"date": "20160415", "market": "KOSPI", "name": "화학", "compare": -68.88, "fluc_ratio": -1.22, "high_price": 5645.95, "last_price": 5591.27, "low_price": 5577.75, "month": "04", "start_price": 5635.57, "total_price": 148916143, "volume": 21369, "volume_price": 644420, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.87, "per": 40.98}, {"date": "20160418", "market": "KOSPI", "name": "화학", "compare": 34.04, "fluc_ratio": 0.61, "high_price": 5627.15, "last_price": 5625.31, "low_price": 5564.6, "month": "04", "start_price": 5566.76, "total_price": 149940998, "volume": 15417, "volume_price": 583265, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.88, "per": 41.22}, {"date": "20160419", "market": "KOSPI", "name": "화학", "compare": -37.28, "fluc_ratio": -0.66, "high_price": 5652.06, "last_price": 5588.03, "low_price": 5572.7, "month": "04", "start_price": 5650.1, "total_price": 148909506, "volume": 16415, "volume_price": 599895, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.87, "per": 40.95}, {"date": "20160420", "market": "KOSPI", "name": "화학", "compare": -58, "fluc_ratio": -1.04, "high_price": 5616.44, "last_price": 5530.03, "low_price": 5528.44, "month": "04", "start_price": 5604.41, "total_price": 147344001, "volume": 17594, "volume_price": 628540, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.85, "per": 40.53}, {"date": "20160421", "market": "KOSPI", "name": "화학", "compare": 73.5, "fluc_ratio": 1.33, "high_price": 5605.19, "last_price": 5603.53, "low_price": 5511.25, "month": "04", "start_price": 5570.74, "total_price": 149266340, "volume": 22941, "volume_price": 815822, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.88, "per": 41.07}, {"date": "20160422", "market": "KOSPI", "name": "화학", "compare": -37.3, "fluc_ratio": -0.67, "high_price": 5586.52, "last_price": 5566.23, "low_price": 5539.87, "month": "04", "start_price": 5566.35, "total_price": 148260235, "volume": 16357, "volume_price": 561721, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.86, "per": 40.79}, {"date": "20160425", "market": "KOSPI", "name": "화학", "compare": 26.27, "fluc_ratio": 0.47, "high_price": 5613.38, "last_price": 5592.5, "low_price": 5563.53, "month": "04", "start_price": 5570.01, "total_price": 149059557, "volume": 16768, "volume_price": 590406, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.87, "per": 40.98}, {"date": "20160426", "market": "KOSPI", "name": "화학", "compare": -61.76, "fluc_ratio": -1.1, "high_price": 5600.29, "last_price": 5530.74, "low_price": 5502.12, "month": "04", "start_price": 5589.67, "total_price": 147427395, "volume": 15985, "volume_price": 585146, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.85, "per": 40.53}, {"date": "20160427", "market": "KOSPI", "name": "화학", "compare": 9.7, "fluc_ratio": 0.18, "high_price": 5567.56, "last_price": 5540.44, "low_price": 5530.8, "month": "04", "start_price": 5543.5, "total_price": 147709331, "volume": 20860, "volume_price": 604881, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.86, "per": 40.6}, {"date": "20160428", "market": "KOSPI", "name": "화학", "compare": -57.99, "fluc_ratio": -1.05, "high_price": 5586.45, "last_price": 5482.45, "low_price": 5474.7, "month": "04", "start_price": 5562.92, "total_price": 146159799, "volume": 16292, "volume_price": 624637, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.84, "per": 40.18}, {"date": "20160429", "market": "KOSPI", "name": "화학", "compare": -30.29, "fluc_ratio": -0.55, "high_price": 5482.45, "last_price": 5452.16, "low_price": 5412.07, "month": "04", "start_price": 5479.76, "total_price": 145345783, "volume": 14029, "volume_price": 544745, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.83, "per": 40.25}, {"date": "20160502", "market": "KOSPI", "name": "화학", "compare": 1.07, "fluc_ratio": 0.02, "high_price": 5493.41, "last_price": 5453.23, "low_price": 5430.83, "month": "05", "start_price": 5446.54, "total_price": 145452035, "volume": 14895, "volume_price": 436692, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.71, "per": 20.87}, {"date": "20160503", "market": "KOSPI", "name": "화학", "compare": 10.4, "fluc_ratio": 0.19, "high_price": 5496.11, "last_price": 5463.63, "low_price": 5443.64, "month": "05", "start_price": 5485.43, "total_price": 145736480, "volume": 13818, "volume_price": 541043, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.71, "per": 20.92}, {"date": "20160504", "market": "KOSPI", "name": "화학", "compare": -49.29, "fluc_ratio": -0.9, "high_price": 5458.7, "last_price": 5414.34, "low_price": 5396.96, "month": "05", "start_price": 5431.41, "total_price": 144566572, "volume": 16088, "volume_price": 721255, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.73}, {"date": "20160509", "market": "KOSPI", "name": "화학", "compare": -23.54, "fluc_ratio": -0.43, "high_price": 5455.61, "last_price": 5390.8, "low_price": 5350.54, "month": "05", "start_price": 5424.78, "total_price": 143977951, "volume": 19802, "volume_price": 782714, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.69, "per": 20.64}, {"date": "20160510", "market": "KOSPI", "name": "화학", "compare": 38.58, "fluc_ratio": 0.72, "high_price": 5430.99, "last_price": 5429.38, "low_price": 5347.28, "month": "05", "start_price": 5386.66, "total_price": 144947528, "volume": 30351, "volume_price": 698574, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.78}, {"date": "20160511", "market": "KOSPI", "name": "화학", "compare": 27.03, "fluc_ratio": 0.5, "high_price": 5469.73, "last_price": 5456.41, "low_price": 5422.88, "month": "05", "start_price": 5469.73, "total_price": 145617284, "volume": 43253, "volume_price": 731627, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.71, "per": 20.89}, {"date": "20160512", "market": "KOSPI", "name": "화학", "compare": 45.59, "fluc_ratio": 0.84, "high_price": 5509.87, "last_price": 5502, "low_price": 5442.57, "month": "05", "start_price": 5446.17, "total_price": 146804151, "volume": 28496, "volume_price": 543736, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.72, "per": 21.06}, {"date": "20160513", "market": "KOSPI", "name": "화학", "compare": -58.7, "fluc_ratio": -1.07, "high_price": 5521.15, "last_price": 5443.3, "low_price": 5434.69, "month": "05", "start_price": 5521.15, "total_price": 145301096, "volume": 21942, "volume_price": 530750, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.71, "per": 20.84}, {"date": "20160516", "market": "KOSPI", "name": "화학", "compare": 0.76, "fluc_ratio": 0.01, "high_price": 5466.93, "last_price": 5444.06, "low_price": 5416.82, "month": "05", "start_price": 5423.65, "total_price": 145286801, "volume": 16743, "volume_price": 427627, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.71, "per": 20.84}, {"date": "20160517", "market": "KOSPI", "name": "화학", "compare": 13.31, "fluc_ratio": 0.24, "high_price": 5479.09, "last_price": 5457.37, "low_price": 5425.31, "month": "05", "start_price": 5478.74, "total_price": 145616817, "volume": 17125, "volume_price": 442527, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.71, "per": 20.89}, {"date": "20160518", "market": "KOSPI", "name": "화학", "compare": -84.46, "fluc_ratio": -1.55, "high_price": 5428.08, "last_price": 5372.91, "low_price": 5345.86, "month": "05", "start_price": 5422.85, "total_price": 143334818, "volume": 17664, "volume_price": 639531, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.57}, {"date": "20160519", "market": "KOSPI", "name": "화학", "compare": -64.52, "fluc_ratio": -1.2, "high_price": 5366.3, "last_price": 5308.39, "low_price": 5284.18, "month": "05", "start_price": 5358.37, "total_price": 141587595, "volume": 18586, "volume_price": 494528, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.32}, {"date": "20160520", "market": "KOSPI", "name": "화학", "compare": 16.44, "fluc_ratio": 0.31, "high_price": 5338.44, "last_price": 5324.83, "low_price": 5289.48, "month": "05", "start_price": 5304.46, "total_price": 142059362, "volume": 15759, "volume_price": 371904, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.38}, {"date": "20160523", "market": "KOSPI", "name": "화학", "compare": 10.73, "fluc_ratio": 0.2, "high_price": 5354.24, "last_price": 5335.56, "low_price": 5289.8, "month": "05", "start_price": 5350.67, "total_price": 142363608, "volume": 13084, "volume_price": 326802, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.42}, {"date": "20160524", "market": "KOSPI", "name": "화학", "compare": -83.84, "fluc_ratio": -1.57, "high_price": 5316.79, "last_price": 5251.72, "low_price": 5251.72, "month": "05", "start_price": 5314.53, "total_price": 140214026, "volume": 18439, "volume_price": 445606, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.65, "per": 20.1}, {"date": "20160525", "market": "KOSPI", "name": "화학", "compare": 84.58, "fluc_ratio": 1.61, "high_price": 5354.36, "last_price": 5336.3, "low_price": 5287.56, "month": "05", "start_price": 5291.54, "total_price": 142493562, "volume": 26879, "volume_price": 562756, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.43}, {"date": "20160526", "market": "KOSPI", "name": "화학", "compare": -36.71, "fluc_ratio": -0.69, "high_price": 5345.81, "last_price": 5299.59, "low_price": 5287.44, "month": "05", "start_price": 5336.96, "total_price": 141468980, "volume": 14498, "volume_price": 473974, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.29}, {"date": "20160527", "market": "KOSPI", "name": "화학", "compare": 77.27, "fluc_ratio": 1.46, "high_price": 5378.63, "last_price": 5376.86, "low_price": 5307.22, "month": "05", "start_price": 5310.57, "total_price": 143514166, "volume": 16354, "volume_price": 530732, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.58}, {"date": "20160530", "market": "KOSPI", "name": "화학", "compare": -18.81, "fluc_ratio": -0.35, "high_price": 5379.42, "last_price": 5358.05, "low_price": 5310.22, "month": "05", "start_price": 5371.03, "total_price": 143066491, "volume": 15831, "volume_price": 475986, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.51}, {"date": "20160531", "market": "KOSPI", "name": "화학", "compare": 17.31, "fluc_ratio": 0.32, "high_price": 5383.15, "last_price": 5375.36, "low_price": 5318.69, "month": "05", "start_price": 5333.03, "total_price": 143631477, "volume": 14816, "volume_price": 670704, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.58}, {"date": "20160601", "market": "KOSPI", "name": "화학", "compare": -16.25, "fluc_ratio": -0.3, "high_price": 5378.92, "last_price": 5359.11, "low_price": 5341.73, "month": "06", "start_price": 5347.73, "total_price": 143241278, "volume": 17322, "volume_price": 506440, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.51}, {"date": "20160602", "market": "KOSPI", "name": "화학", "compare": 32.58, "fluc_ratio": 0.61, "high_price": 5412.34, "last_price": 5391.69, "low_price": 5336.5, "month": "06", "start_price": 5353.52, "total_price": 144089334, "volume": 19513, "volume_price": 525848, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.69, "per": 20.64}, {"date": "20160603", "market": "KOSPI", "name": "화학", "compare": -24.67, "fluc_ratio": -0.46, "high_price": 5410.68, "last_price": 5367.02, "low_price": 5351.96, "month": "06", "start_price": 5409.28, "total_price": 143466386, "volume": 119008, "volume_price": 703389, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.54}, {"date": "20160607", "market": "KOSPI", "name": "화학", "compare": 31.51, "fluc_ratio": 0.59, "high_price": 5419.86, "last_price": 5398.53, "low_price": 5388.91, "month": "06", "start_price": 5394.23, "total_price": 144398113, "volume": 50309, "volume_price": 632879, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.69, "per": 20.66}, {"date": "20160608", "market": "KOSPI", "name": "화학", "compare": 85.84, "fluc_ratio": 1.59, "high_price": 5487.62, "last_price": 5484.37, "low_price": 5410.77, "month": "06", "start_price": 5415.65, "total_price": 146548939, "volume": 33221, "volume_price": 671213, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.72, "per": 20.99}, {"date": "20160609", "market": "KOSPI", "name": "화학", "compare": 6.58, "fluc_ratio": 0.12, "high_price": 5520.71, "last_price": 5490.95, "low_price": 5454.66, "month": "06", "start_price": 5494.76, "total_price": 146643188, "volume": 65227, "volume_price": 833485, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.72, "per": 21.02}, {"date": "20160610", "market": "KOSPI", "name": "화학", "compare": -56.8, "fluc_ratio": -1.03, "high_price": 5487.05, "last_price": 5434.15, "low_price": 5415.12, "month": "06", "start_price": 5479.88, "total_price": 145056637, "volume": 25243, "volume_price": 492154, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.8}, {"date": "20160613", "market": "KOSPI", "name": "화학", "compare": -99.53, "fluc_ratio": -1.83, "high_price": 5384.53, "last_price": 5334.62, "low_price": 5328.39, "month": "06", "start_price": 5373.04, "total_price": 142454775, "volume": 19115, "volume_price": 417767, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.42}, {"date": "20160614", "market": "KOSPI", "name": "화학", "compare": -35.99, "fluc_ratio": -0.67, "high_price": 5351.13, "last_price": 5298.63, "low_price": 5272.41, "month": "06", "start_price": 5333.28, "total_price": 141624793, "volume": 26267, "volume_price": 498362, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.27}, {"date": "20160615", "market": "KOSPI", "name": "화학", "compare": -35.21, "fluc_ratio": -0.66, "high_price": 5306.68, "last_price": 5263.42, "low_price": 5258.83, "month": "06", "start_price": 5281.55, "total_price": 140583164, "volume": 28753, "volume_price": 653582, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.65, "per": 20.14}, {"date": "20160616", "market": "KOSPI", "name": "화학", "compare": -10.67, "fluc_ratio": -0.2, "high_price": 5321.49, "last_price": 5252.75, "low_price": 5231.94, "month": "06", "start_price": 5286.18, "total_price": 140438653, "volume": 21640, "volume_price": 484821, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.65, "per": 20.1}, {"date": "20160617", "market": "KOSPI", "name": "화학", "compare": -12.42, "fluc_ratio": -0.24, "high_price": 5322.09, "last_price": 5240.33, "low_price": 5217.23, "month": "06", "start_price": 5294.31, "total_price": 140117783, "volume": 17617, "volume_price": 424404, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 20.05}, {"date": "20160620", "market": "KOSPI", "name": "화학", "compare": 77.96, "fluc_ratio": 1.49, "high_price": 5328.4, "last_price": 5318.29, "low_price": 5282.24, "month": "06", "start_price": 5311.48, "total_price": 142058887, "volume": 14219, "volume_price": 440326, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.35}, {"date": "20160621", "market": "KOSPI", "name": "화학", "compare": -4.25, "fluc_ratio": -0.08, "high_price": 5319.29, "last_price": 5314.04, "low_price": 5277.93, "month": "06", "start_price": 5293.72, "total_price": 141939138, "volume": 20934, "volume_price": 528260, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.66, "per": 20.33}, {"date": "20160622", "market": "KOSPI", "name": "화학", "compare": 31.75, "fluc_ratio": 0.6, "high_price": 5360.32, "last_price": 5345.79, "low_price": 5309.83, "month": "06", "start_price": 5331.15, "total_price": 142739968, "volume": 34760, "volume_price": 527763, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.45}, {"date": "20160623", "market": "KOSPI", "name": "화학", "compare": -36.24, "fluc_ratio": -0.68, "high_price": 5328.52, "last_price": 5309.55, "low_price": 5290.17, "month": "06", "start_price": 5324.31, "total_price": 141741588, "volume": 34610, "volume_price": 468049, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.31}, {"date": "20160624", "market": "KOSPI", "name": "화학", "compare": -183.94, "fluc_ratio": -3.46, "high_price": 5359.92, "last_price": 5125.61, "low_price": 5066.83, "month": "06", "start_price": 5340.19, "total_price": 137025542, "volume": 47269, "volume_price": 935303, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.61, "per": 19.61}, {"date": "20160627", "market": "KOSPI", "name": "화학", "compare": 14.14, "fluc_ratio": 0.28, "high_price": 5139.75, "last_price": 5139.75, "low_price": 5022.2, "month": "06", "start_price": 5039.15, "total_price": 137403295, "volume": 32677, "volume_price": 557742, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.61, "per": 19.66}, {"date": "20160628", "market": "KOSPI", "name": "화학", "compare": 37.27, "fluc_ratio": 0.73, "high_price": 5180.95, "last_price": 5177.02, "low_price": 5081.1, "month": "06", "start_price": 5082.02, "total_price": 138409967, "volume": 19965, "volume_price": 474441, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.62, "per": 19.81}, {"date": "20160629", "market": "KOSPI", "name": "화학", "compare": 139.98, "fluc_ratio": 2.7, "high_price": 5346.04, "last_price": 5317, "low_price": 5212.64, "month": "06", "start_price": 5219.79, "total_price": 142113803, "volume": 20671, "volume_price": 556082, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.34}, {"date": "20160630", "market": "KOSPI", "name": "화학", "compare": 32.04, "fluc_ratio": 0.6, "high_price": 5380.21, "last_price": 5349.04, "low_price": 5306.78, "month": "06", "start_price": 5362.97, "total_price": 143070424, "volume": 18447, "volume_price": 556536, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.68, "per": 20.47}, {"date": "20160701", "market": "KOSPI", "name": "화학", "compare": 13.17, "fluc_ratio": 0.25, "high_price": 5396.16, "last_price": 5362.21, "low_price": 5361.26, "month": "07", "start_price": 5379.04, "total_price": 143411057, "volume": 32753, "volume_price": 468721, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.52}, {"date": "20160704", "market": "KOSPI", "name": "화학", "compare": 89.19, "fluc_ratio": 1.66, "high_price": 5457.28, "last_price": 5451.4, "low_price": 5385.36, "month": "07", "start_price": 5388.83, "total_price": 145809981, "volume": 31169, "volume_price": 536432, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.71, "per": 20.86}, {"date": "20160705", "market": "KOSPI", "name": "화학", "compare": -7.8, "fluc_ratio": -0.14, "high_price": 5465.24, "last_price": 5443.6, "low_price": 5427.95, "month": "07", "start_price": 5457.98, "total_price": 145594864, "volume": 23215, "volume_price": 436871, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.71, "per": 20.83}, {"date": "20160706", "market": "KOSPI", "name": "화학", "compare": -68.65, "fluc_ratio": -1.26, "high_price": 5438.43, "last_price": 5374.95, "low_price": 5334.19, "month": "07", "start_price": 5425.65, "total_price": 143680705, "volume": 43724, "volume_price": 586886, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.56}, {"date": "20160707", "market": "KOSPI", "name": "화학", "compare": 33.29, "fluc_ratio": 0.62, "high_price": 5435.28, "last_price": 5408.24, "low_price": 5399.25, "month": "07", "start_price": 5407.33, "total_price": 144611781, "volume": 22051, "volume_price": 502497, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.69, "per": 20.69}, {"date": "20160708", "market": "KOSPI", "name": "화학", "compare": -107.77, "fluc_ratio": -1.99, "high_price": 5415.98, "last_price": 5300.47, "low_price": 5264.69, "month": "07", "start_price": 5390.45, "total_price": 141722422, "volume": 29572, "volume_price": 666241, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.28}, {"date": "20160711", "market": "KOSPI", "name": "화학", "compare": 39.31, "fluc_ratio": 0.74, "high_price": 5340.32, "last_price": 5339.78, "low_price": 5276.91, "month": "07", "start_price": 5313.39, "total_price": 142704899, "volume": 17737, "volume_price": 666830, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.43}, {"date": "20160712", "market": "KOSPI", "name": "화학", "compare": 37.1, "fluc_ratio": 0.69, "high_price": 5376.88, "last_price": 5376.88, "low_price": 5332.76, "month": "07", "start_price": 5347.07, "total_price": 143682747, "volume": 18509, "volume_price": 497243, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.57}, {"date": "20160713", "market": "KOSPI", "name": "화학", "compare": 22.4, "fluc_ratio": 0.42, "high_price": 5444.72, "last_price": 5399.28, "low_price": 5374.04, "month": "07", "start_price": 5426.46, "total_price": 144269513, "volume": 25532, "volume_price": 572807, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.69, "per": 20.66}, {"date": "20160714", "market": "KOSPI", "name": "화학", "compare": 44.67, "fluc_ratio": 0.83, "high_price": 5447.91, "last_price": 5443.95, "low_price": 5384.25, "month": "07", "start_price": 5393.24, "total_price": 145399516, "volume": 24579, "volume_price": 547080, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.71, "per": 20.83}, {"date": "20160715", "market": "KOSPI", "name": "화학", "compare": -11.99, "fluc_ratio": -0.22, "high_price": 5481.14, "last_price": 5431.96, "low_price": 5408.23, "month": "07", "start_price": 5469.83, "total_price": 145143296, "volume": 21489, "volume_price": 515584, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.78}, {"date": "20160718", "market": "KOSPI", "name": "화학", "compare": 30.3, "fluc_ratio": 0.56, "high_price": 5466.46, "last_price": 5462.26, "low_price": 5431.45, "month": "07", "start_price": 5447.57, "total_price": 145924004, "volume": 14643, "volume_price": 433769, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.71, "per": 20.9}, {"date": "20160719", "market": "KOSPI", "name": "화학", "compare": -20.25, "fluc_ratio": -0.37, "high_price": 5476.78, "last_price": 5442.01, "low_price": 5423.49, "month": "07", "start_price": 5476.72, "total_price": 145397413, "volume": 18287, "volume_price": 501795, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.82}, {"date": "20160720", "market": "KOSPI", "name": "화학", "compare": -9.04, "fluc_ratio": -0.17, "high_price": 5451.96, "last_price": 5432.97, "low_price": 5404.23, "month": "07", "start_price": 5436.15, "total_price": 145096946, "volume": 20153, "volume_price": 462314, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.7, "per": 20.79}, {"date": "20160721", "market": "KOSPI", "name": "화학", "compare": -70.24, "fluc_ratio": -1.29, "high_price": 5452.35, "last_price": 5362.73, "low_price": 5352.35, "month": "07", "start_price": 5450.77, "total_price": 143184432, "volume": 17827, "volume_price": 577715, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.68, "per": 20.52}, {"date": "20160722", "market": "KOSPI", "name": "화학", "compare": -14.09, "fluc_ratio": -0.26, "high_price": 5386.6, "last_price": 5348.64, "low_price": 5333.88, "month": "07", "start_price": 5366.93, "total_price": 142767983, "volume": 14238, "volume_price": 585428, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.68, "per": 20.46}, {"date": "20160725", "market": "KOSPI", "name": "화학", "compare": -47.36, "fluc_ratio": -0.89, "high_price": 5382.59, "last_price": 5301.28, "low_price": 5288.2, "month": "07", "start_price": 5382.28, "total_price": 141532854, "volume": 16475, "volume_price": 554031, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.28}, {"date": "20160726", "market": "KOSPI", "name": "화학", "compare": 27.6, "fluc_ratio": 0.52, "high_price": 5332.53, "last_price": 5328.88, "low_price": 5299.44, "month": "07", "start_price": 5307.45, "total_price": 142265559, "volume": 16095, "volume_price": 528735, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.67, "per": 20.39}, {"date": "20160727", "market": "KOSPI", "name": "화학", "compare": -78.97, "fluc_ratio": -1.48, "high_price": 5326.46, "last_price": 5249.91, "low_price": 5224.79, "month": "07", "start_price": 5324.5, "total_price": 140108823, "volume": 14630, "volume_price": 748809, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 20.09}, {"date": "20160728", "market": "KOSPI", "name": "화학", "compare": 16.49, "fluc_ratio": 0.31, "high_price": 5278.79, "last_price": 5266.4, "low_price": 5234.38, "month": "07", "start_price": 5273.13, "total_price": 140477195, "volume": 14816, "volume_price": 648858, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.65, "per": 20.15}, {"date": "20160729", "market": "KOSPI", "name": "화학", "compare": -15.99, "fluc_ratio": -0.3, "high_price": 5315.49, "last_price": 5250.41, "low_price": 5231.65, "month": "07", "start_price": 5271.8, "total_price": 140040299, "volume": 14494, "volume_price": 765115, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 20.01}, {"date": "20160801", "market": "KOSPI", "name": "화학", "compare": 21.25, "fluc_ratio": 0.4, "high_price": 5272.08, "last_price": 5271.66, "low_price": 5213.59, "month": "08", "start_price": 5227.65, "total_price": 140396212, "volume": 22164, "volume_price": 846247, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.65, "per": 20.09}, {"date": "20160802", "market": "KOSPI", "name": "화학", "compare": -30.36, "fluc_ratio": -0.58, "high_price": 5279.49, "last_price": 5241.3, "low_price": 5227.14, "month": "08", "start_price": 5255.74, "total_price": 139659140, "volume": 14884, "volume_price": 565254, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.98}, {"date": "20160803", "market": "KOSPI", "name": "화학", "compare": -81.33, "fluc_ratio": -1.55, "high_price": 5197.27, "last_price": 5159.97, "low_price": 5146.4, "month": "08", "start_price": 5197.27, "total_price": 137536581, "volume": 16654, "volume_price": 576700, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.67}, {"date": "20160804", "market": "KOSPI", "name": "화학", "compare": 17.97, "fluc_ratio": 0.35, "high_price": 5197.42, "last_price": 5177.94, "low_price": 5144.07, "month": "08", "start_price": 5196.85, "total_price": 137983686, "volume": 14936, "volume_price": 484735, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.62, "per": 19.73}, {"date": "20160805", "market": "KOSPI", "name": "화학", "compare": -55.53, "fluc_ratio": -1.07, "high_price": 5181.44, "last_price": 5122.41, "low_price": 5103.24, "month": "08", "start_price": 5181.44, "total_price": 136384929, "volume": 18106, "volume_price": 729051, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.6, "per": 19.52}, {"date": "20160808", "market": "KOSPI", "name": "화학", "compare": 54.35, "fluc_ratio": 1.06, "high_price": 5179.73, "last_price": 5176.76, "low_price": 5101.49, "month": "08", "start_price": 5150.2, "total_price": 137895476, "volume": 15545, "volume_price": 655740, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.62, "per": 19.73}, {"date": "20160809", "market": "KOSPI", "name": "화학", "compare": 60.22, "fluc_ratio": 1.16, "high_price": 5238.91, "last_price": 5236.98, "low_price": 5177.72, "month": "08", "start_price": 5200.09, "total_price": 139482179, "volume": 16858, "volume_price": 625618, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.96}, {"date": "20160810", "market": "KOSPI", "name": "화학", "compare": 70.99, "fluc_ratio": 1.36, "high_price": 5327.46, "last_price": 5307.97, "low_price": 5250.58, "month": "08", "start_price": 5252.82, "total_price": 141351788, "volume": 15364, "volume_price": 737842, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.19}, {"date": "20160811", "market": "KOSPI", "name": "화학", "compare": -2.68, "fluc_ratio": -0.05, "high_price": 5313.14, "last_price": 5305.29, "low_price": 5252.96, "month": "08", "start_price": 5312, "total_price": 141238371, "volume": 18452, "volume_price": 563266, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.18}, {"date": "20160812", "market": "KOSPI", "name": "화학", "compare": 6.35, "fluc_ratio": 0.12, "high_price": 5353.32, "last_price": 5311.64, "low_price": 5294.44, "month": "08", "start_price": 5327, "total_price": 141420745, "volume": 18291, "volume_price": 591144, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.21}, {"date": "20160816", "market": "KOSPI", "name": "화학", "compare": -21.32, "fluc_ratio": -0.4, "high_price": 5345.55, "last_price": 5290.32, "low_price": 5290.32, "month": "08", "start_price": 5330.39, "total_price": 140788281, "volume": 20013, "volume_price": 582415, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.13}, {"date": "20160817", "market": "KOSPI", "name": "화학", "compare": 14.47, "fluc_ratio": 0.27, "high_price": 5326.34, "last_price": 5304.79, "low_price": 5258.01, "month": "08", "start_price": 5305.28, "total_price": 141185945, "volume": 20336, "volume_price": 587352, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.66, "per": 20.18}, {"date": "20160818", "market": "KOSPI", "name": "화학", "compare": -79.36, "fluc_ratio": -1.5, "high_price": 5326.24, "last_price": 5225.43, "low_price": 5215.99, "month": "08", "start_price": 5323.98, "total_price": 139103876, "volume": 13447, "volume_price": 495315, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.88}, {"date": "20160819", "market": "KOSPI", "name": "화학", "compare": -12.02, "fluc_ratio": -0.23, "high_price": 5246.03, "last_price": 5213.41, "low_price": 5203.44, "month": "08", "start_price": 5246.03, "total_price": 138769977, "volume": 25072, "volume_price": 593550, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.63, "per": 19.83}, {"date": "20160822", "market": "KOSPI", "name": "화학", "compare": -11.66, "fluc_ratio": -0.22, "high_price": 5255.59, "last_price": 5201.75, "low_price": 5195.07, "month": "08", "start_price": 5244.16, "total_price": 138460985, "volume": 14493, "volume_price": 494346, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.63, "per": 19.79}, {"date": "20160823", "market": "KOSPI", "name": "화학", "compare": 46.62, "fluc_ratio": 0.9, "high_price": 5259.15, "last_price": 5248.37, "low_price": 5201.25, "month": "08", "start_price": 5204.89, "total_price": 139786697, "volume": 21361, "volume_price": 733113, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.65, "per": 19.97}, {"date": "20160824", "market": "KOSPI", "name": "화학", "compare": -18.15, "fluc_ratio": -0.35, "high_price": 5293.06, "last_price": 5230.22, "low_price": 5230.22, "month": "08", "start_price": 5286.35, "total_price": 139339362, "volume": 17109, "volume_price": 542663, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.9}, {"date": "20160825", "market": "KOSPI", "name": "화학", "compare": -52.46, "fluc_ratio": -1, "high_price": 5235.45, "last_price": 5177.76, "low_price": 5166.86, "month": "08", "start_price": 5235.15, "total_price": 137934315, "volume": 16383, "volume_price": 519267, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.62, "per": 19.7}, {"date": "20160826", "market": "KOSPI", "name": "화학", "compare": 20.25, "fluc_ratio": 0.39, "high_price": 5214.58, "last_price": 5198.01, "low_price": 5156.8, "month": "08", "start_price": 5190.44, "total_price": 138471388, "volume": 11627, "volume_price": 449628, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.63, "per": 19.78}, {"date": "20160829", "market": "KOSPI", "name": "화학", "compare": -48.26, "fluc_ratio": -0.93, "high_price": 5184.79, "last_price": 5149.75, "low_price": 5143.37, "month": "08", "start_price": 5184.79, "total_price": 137333909, "volume": 18941, "volume_price": 490116, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.61, "per": 19.59}, {"date": "20160830", "market": "KOSPI", "name": "화학", "compare": 8.18, "fluc_ratio": 0.16, "high_price": 5203.86, "last_price": 5157.93, "low_price": 5149.56, "month": "08", "start_price": 5164.25, "total_price": 137423445, "volume": 14515, "volume_price": 398970, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.62}, {"date": "20160831", "market": "KOSPI", "name": "화학", "compare": 14.03, "fluc_ratio": 0.27, "high_price": 5181.75, "last_price": 5171.96, "low_price": 5139.45, "month": "08", "start_price": 5163.38, "total_price": 137888370, "volume": 13249, "volume_price": 488153, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.68}, {"date": "20160901", "market": "KOSPI", "name": "화학", "compare": 52.14, "fluc_ratio": 1.01, "high_price": 5231.62, "last_price": 5224.1, "low_price": 5162.71, "month": "09", "start_price": 5168.03, "total_price": 139166900, "volume": 12880, "volume_price": 509910, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.88}, {"date": "20160902", "market": "KOSPI", "name": "화학", "compare": 22.59, "fluc_ratio": 0.43, "high_price": 5263.18, "last_price": 5246.69, "low_price": 5226.5, "month": "09", "start_price": 5228.02, "total_price": 139722035, "volume": 12270, "volume_price": 488483, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.96}, {"date": "20160905", "market": "KOSPI", "name": "화학", "compare": 14.33, "fluc_ratio": 0.27, "high_price": 5305.53, "last_price": 5261.02, "low_price": 5247.37, "month": "09", "start_price": 5300.5, "total_price": 140058422, "volume": 11373, "volume_price": 407855, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.65, "per": 20.02}, {"date": "20160906", "market": "KOSPI", "name": "화학", "compare": -67.98, "fluc_ratio": -1.29, "high_price": 5258.45, "last_price": 5193.04, "low_price": 5180.63, "month": "09", "start_price": 5256.4, "total_price": 138342654, "volume": 13866, "volume_price": 558687, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.63, "per": 19.76}, {"date": "20160907", "market": "KOSPI", "name": "화학", "compare": -32.89, "fluc_ratio": -0.63, "high_price": 5235.8, "last_price": 5160.15, "low_price": 5159.66, "month": "09", "start_price": 5209.07, "total_price": 137362930, "volume": 18297, "volume_price": 542956, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.63}, {"date": "20160908", "market": "KOSPI", "name": "화학", "compare": 11.53, "fluc_ratio": 0.22, "high_price": 5202.82, "last_price": 5171.68, "low_price": 5146.8, "month": "09", "start_price": 5176.98, "total_price": 137756429, "volume": 18819, "volume_price": 498280, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.68}, {"date": "20160909", "market": "KOSPI", "name": "화학", "compare": -27.7, "fluc_ratio": -0.54, "high_price": 5160.94, "last_price": 5143.98, "low_price": 5107.65, "month": "09", "start_price": 5157.44, "total_price": 136981142, "volume": 13345, "volume_price": 374795, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.61, "per": 19.57}, {"date": "20160912", "market": "KOSPI", "name": "화학", "compare": -46.84, "fluc_ratio": -0.91, "high_price": 5147.45, "last_price": 5097.14, "low_price": 5096.8, "month": "09", "start_price": 5128.55, "total_price": 135682350, "volume": 16881, "volume_price": 413388, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.6, "per": 19.39}, {"date": "20160913", "market": "KOSPI", "name": "화학", "compare": -45.6, "fluc_ratio": -0.89, "high_price": 5126.47, "last_price": 5051.54, "low_price": 5038.82, "month": "09", "start_price": 5121.89, "total_price": 134484788, "volume": 13264, "volume_price": 533297, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.58, "per": 19.22}, {"date": "20160919", "market": "KOSPI", "name": "화학", "compare": 29.54, "fluc_ratio": 0.58, "high_price": 5087.37, "last_price": 5081.08, "low_price": 5014.23, "month": "09", "start_price": 5023.71, "total_price": 135295371, "volume": 18056, "volume_price": 598690, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.59, "per": 19.33}, {"date": "20160920", "market": "KOSPI", "name": "화학", "compare": 15.95, "fluc_ratio": 0.31, "high_price": 5105.22, "last_price": 5097.03, "low_price": 5033.01, "month": "09", "start_price": 5060.32, "total_price": 135681316, "volume": 15358, "volume_price": 460674, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.6, "per": 19.39}, {"date": "20160921", "market": "KOSPI", "name": "화학", "compare": 30.29, "fluc_ratio": 0.59, "high_price": 5134.48, "last_price": 5127.32, "low_price": 5072.81, "month": "09", "start_price": 5084.09, "total_price": 136499648, "volume": 13251, "volume_price": 405997, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.61, "per": 19.51}, {"date": "20160922", "market": "KOSPI", "name": "화학", "compare": 31.98, "fluc_ratio": 0.62, "high_price": 5205.14, "last_price": 5159.3, "low_price": 5159.3, "month": "09", "start_price": 5177.22, "total_price": 137384026, "volume": 14260, "volume_price": 463713, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.62, "per": 19.63}, {"date": "20160923", "market": "KOSPI", "name": "화학", "compare": 44.59, "fluc_ratio": 0.86, "high_price": 5216.54, "last_price": 5203.89, "low_price": 5188.1, "month": "09", "start_price": 5204.01, "total_price": 138550359, "volume": 14614, "volume_price": 407677, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.63, "per": 19.8}, {"date": "20160926", "market": "KOSPI", "name": "화학", "compare": 14.49, "fluc_ratio": 0.28, "high_price": 5231.41, "last_price": 5218.38, "low_price": 5207.01, "month": "09", "start_price": 5209.93, "total_price": 138907502, "volume": 17034, "volume_price": 395144, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.64, "per": 19.85}, {"date": "20160927", "market": "KOSPI", "name": "화학", "compare": 49.06, "fluc_ratio": 0.94, "high_price": 5267.44, "last_price": 5267.44, "low_price": 5164.57, "month": "09", "start_price": 5191.84, "total_price": 140139979, "volume": 25982, "volume_price": 510254, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.65, "per": 20.04}, {"date": "20160928", "market": "KOSPI", "name": "화학", "compare": -21.14, "fluc_ratio": -0.4, "high_price": 5272.54, "last_price": 5246.3, "low_price": 5246.3, "month": "09", "start_price": 5270.29, "total_price": 139608701, "volume": 23409, "volume_price": 422741, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.96}, {"date": "20160929", "market": "KOSPI", "name": "화학", "compare": -1.63, "fluc_ratio": -0.03, "high_price": 5302.56, "last_price": 5244.67, "low_price": 5242.06, "month": "09", "start_price": 5282.78, "total_price": 139554606, "volume": 17576, "volume_price": 652890, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.95}, {"date": "20160930", "market": "KOSPI", "name": "화학", "compare": -22.39, "fluc_ratio": -0.43, "high_price": 5242.12, "last_price": 5222.28, "low_price": 5201.65, "month": "09", "start_price": 5205.23, "total_price": 138874328, "volume": 18359, "volume_price": 537627, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.64, "per": 19.87}, {"date": "20161004", "market": "KOSPI", "name": "화학", "compare": 38.68, "fluc_ratio": 0.74, "high_price": 5266.46, "last_price": 5260.96, "low_price": 5242.71, "month": "10", "start_price": 5259.78, "total_price": 139948430, "volume": 15618, "volume_price": 519712, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.5, "per": 15.06}, {"date": "20161005", "market": "KOSPI", "name": "화학", "compare": -31.48, "fluc_ratio": -0.6, "high_price": 5244.37, "last_price": 5229.48, "low_price": 5207.79, "month": "10", "start_price": 5241.05, "total_price": 139072357, "volume": 23366, "volume_price": 540606, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.49, "per": 14.97}, {"date": "20161006", "market": "KOSPI", "name": "화학", "compare": -30.34, "fluc_ratio": -0.58, "high_price": 5227.34, "last_price": 5199.14, "low_price": 5175.09, "month": "10", "start_price": 5215.43, "total_price": 138236095, "volume": 21374, "volume_price": 625349, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.48, "per": 14.88}, {"date": "20161007", "market": "KOSPI", "name": "화학", "compare": -99.49, "fluc_ratio": -1.91, "high_price": 5191.37, "last_price": 5099.65, "low_price": 5091.37, "month": "10", "start_price": 5191.37, "total_price": 135572952, "volume": 16998, "volume_price": 545933, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.46, "per": 14.6}, {"date": "20161010", "market": "KOSPI", "name": "화학", "compare": 41.06, "fluc_ratio": 0.81, "high_price": 5169.47, "last_price": 5140.71, "low_price": 5136.22, "month": "10", "start_price": 5145.22, "total_price": 136623618, "volume": 13772, "volume_price": 496569, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.47, "per": 14.71}, {"date": "20161011", "market": "KOSPI", "name": "화학", "compare": 58.16, "fluc_ratio": 1.13, "high_price": 5219.25, "last_price": 5198.87, "low_price": 5180.15, "month": "10", "start_price": 5204.67, "total_price": 138122892, "volume": 17317, "volume_price": 587629, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.48, "per": 14.88}, {"date": "20161012", "market": "KOSPI", "name": "화학", "compare": 3.77, "fluc_ratio": 0.07, "high_price": 5222.62, "last_price": 5202.64, "low_price": 5181.99, "month": "10", "start_price": 5192.7, "total_price": 138189213, "volume": 14243, "volume_price": 507085, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.49, "per": 14.89}, {"date": "20161013", "market": "KOSPI", "name": "화학", "compare": -73.16, "fluc_ratio": -1.41, "high_price": 5191.96, "last_price": 5129.48, "low_price": 5123.91, "month": "10", "start_price": 5191.3, "total_price": 136296168, "volume": 14641, "volume_price": 537026, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.46, "per": 14.68}, {"date": "20161014", "market": "KOSPI", "name": "화학", "compare": 22.58, "fluc_ratio": 0.44, "high_price": 5172.69, "last_price": 5152.06, "low_price": 5142.08, "month": "10", "start_price": 5149.75, "total_price": 136892859, "volume": 15628, "volume_price": 501307, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.47, "per": 14.75}, {"date": "20161017", "market": "KOSPI", "name": "화학", "compare": 19.94, "fluc_ratio": 0.39, "high_price": 5189.7, "last_price": 5172, "low_price": 5138.06, "month": "10", "start_price": 5175.08, "total_price": 137425195, "volume": 14988, "volume_price": 443548, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.48, "per": 14.8}, {"date": "20161018", "market": "KOSPI", "name": "화학", "compare": 44.01, "fluc_ratio": 0.85, "high_price": 5216.59, "last_price": 5216.01, "low_price": 5184.88, "month": "10", "start_price": 5195.05, "total_price": 138554309, "volume": 26486, "volume_price": 621810, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.49, "per": 14.93}, {"date": "20161019", "market": "KOSPI", "name": "화학", "compare": -11.65, "fluc_ratio": -0.22, "high_price": 5220.44, "last_price": 5204.36, "low_price": 5189.63, "month": "10", "start_price": 5204.53, "total_price": 138639050, "volume": 21074, "volume_price": 595060, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.49, "per": 14.9}, {"date": "20161020", "market": "KOSPI", "name": "화학", "compare": 23.88, "fluc_ratio": 0.46, "high_price": 5232.56, "last_price": 5228.24, "low_price": 5206.44, "month": "10", "start_price": 5220.48, "total_price": 139274755, "volume": 17033, "volume_price": 497114, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.49, "per": 14.96}, {"date": "20161021", "market": "KOSPI", "name": "화학", "compare": -16.7, "fluc_ratio": -0.32, "high_price": 5238.44, "last_price": 5211.54, "low_price": 5205.85, "month": "10", "start_price": 5223.26, "total_price": 138844816, "volume": 17455, "volume_price": 388870, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.49, "per": 14.92}, {"date": "20161024", "market": "KOSPI", "name": "화학", "compare": 3.45, "fluc_ratio": 0.07, "high_price": 5229.16, "last_price": 5214.99, "low_price": 5207.69, "month": "10", "start_price": 5215.14, "total_price": 138989747, "volume": 16028, "volume_price": 481131, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.49, "per": 14.93}, {"date": "20161025", "market": "KOSPI", "name": "화학", "compare": -115.73, "fluc_ratio": -2.22, "high_price": 5145.78, "last_price": 5099.26, "low_price": 5039.14, "month": "10", "start_price": 5136.04, "total_price": 135843127, "volume": 17093, "volume_price": 936523, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.46, "per": 14.6}, {"date": "20161026", "market": "KOSPI", "name": "화학", "compare": -48.94, "fluc_ratio": -0.96, "high_price": 5089.3, "last_price": 5050.32, "low_price": 5023.39, "month": "10", "start_price": 5070.2, "total_price": 134674796, "volume": 17448, "volume_price": 782114, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.44, "per": 14.46}, {"date": "20161027", "market": "KOSPI", "name": "화학", "compare": 42.33, "fluc_ratio": 0.84, "high_price": 5108.62, "last_price": 5092.65, "low_price": 5060.24, "month": "10", "start_price": 5082, "total_price": 135868131, "volume": 11986, "volume_price": 515558, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.45, "per": 14.58}, {"date": "20161028", "market": "KOSPI", "name": "화학", "compare": -38.71, "fluc_ratio": -0.76, "high_price": 5082.76, "last_price": 5053.94, "low_price": 5036.77, "month": "10", "start_price": 5073.19, "total_price": 134866064, "volume": 9975, "volume_price": 380244, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.44, "per": 14.47}, {"date": "20161031", "market": "KOSPI", "name": "화학", "compare": -66.07, "fluc_ratio": -1.31, "high_price": 5029.37, "last_price": 4987.87, "low_price": 4974.06, "month": "10", "start_price": 5018.6, "total_price": 133189379, "volume": 11878, "volume_price": 445235, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.42, "per": 14.28}, {"date": "20161101", "market": "KOSPI", "name": "화학", "compare": 28.81, "fluc_ratio": 0.58, "high_price": 5016.78, "last_price": 5016.68, "low_price": 4925.44, "month": "11", "start_price": 4937.62, "total_price": 133862900, "volume": 17222, "volume_price": 563083, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.36}, {"date": "20161102", "market": "KOSPI", "name": "화학", "compare": -84.81, "fluc_ratio": -1.69, "high_price": 5000.88, "last_price": 4931.87, "low_price": 4923.18, "month": "11", "start_price": 4990.91, "total_price": 131657935, "volume": 17265, "volume_price": 523973, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.41, "per": 14.12}, {"date": "20161103", "market": "KOSPI", "name": "화학", "compare": 78.5, "fluc_ratio": 1.59, "high_price": 5022.01, "last_price": 5010.37, "low_price": 4928.68, "month": "11", "start_price": 4928.76, "total_price": 133692579, "volume": 14490, "volume_price": 461076, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.34}, {"date": "20161104", "market": "KOSPI", "name": "화학", "compare": -1.48, "fluc_ratio": -0.03, "high_price": 5030.05, "last_price": 5008.89, "low_price": 4997.9, "month": "11", "start_price": 5021.04, "total_price": 133666984, "volume": 9534, "volume_price": 383150, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.34}, {"date": "20161107", "market": "KOSPI", "name": "화학", "compare": 45.8, "fluc_ratio": 0.91, "high_price": 5066.21, "last_price": 5054.69, "low_price": 5029.05, "month": "11", "start_price": 5046.23, "total_price": 134822550, "volume": 13379, "volume_price": 437053, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.44, "per": 14.47}, {"date": "20161108", "market": "KOSPI", "name": "화학", "compare": 40.74, "fluc_ratio": 0.81, "high_price": 5105.34, "last_price": 5095.43, "low_price": 5059.03, "month": "11", "start_price": 5083.7, "total_price": 135946293, "volume": 12272, "volume_price": 394692, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.45, "per": 14.58}, {"date": "20161109", "market": "KOSPI", "name": "화학", "compare": -103.94, "fluc_ratio": -2.04, "high_price": 5154.03, "last_price": 4991.49, "low_price": 4889.55, "month": "11", "start_price": 5122.45, "total_price": 133263344, "volume": 43990, "volume_price": 1075963, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.3}, {"date": "20161110", "market": "KOSPI", "name": "화학", "compare": 108, "fluc_ratio": 2.16, "high_price": 5099.49, "last_price": 5099.49, "low_price": 5062.13, "month": "11", "start_price": 5066.14, "total_price": 136040663, "volume": 47491, "volume_price": 788999, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.46, "per": 14.61}, {"date": "20161111", "market": "KOSPI", "name": "화학", "compare": -72.61, "fluc_ratio": -1.42, "high_price": 5070.73, "last_price": 5026.88, "low_price": 5023.58, "month": "11", "start_price": 5070.73, "total_price": 134061687, "volume": 36293, "volume_price": 599377, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.44, "per": 14.4}, {"date": "20161114", "market": "KOSPI", "name": "화학", "compare": -6.16, "fluc_ratio": -0.12, "high_price": 5039.68, "last_price": 5020.72, "low_price": 5011.81, "month": "11", "start_price": 5025.16, "total_price": 133886537, "volume": 26228, "volume_price": 554145, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.38}, {"date": "20161115", "market": "KOSPI", "name": "화학", "compare": -4.17, "fluc_ratio": -0.08, "high_price": 5029.22, "last_price": 5016.55, "low_price": 4984.5, "month": "11", "start_price": 5023.37, "total_price": 133810418, "volume": 21921, "volume_price": 485735, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.37}, {"date": "20161116", "market": "KOSPI", "name": "화학", "compare": 25.43, "fluc_ratio": 0.51, "high_price": 5070.06, "last_price": 5041.98, "low_price": 5034.82, "month": "11", "start_price": 5061.11, "total_price": 134452681, "volume": 32439, "volume_price": 456303, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.44, "per": 14.45}, {"date": "20161117", "market": "KOSPI", "name": "화학", "compare": -23.13, "fluc_ratio": -0.46, "high_price": 5033.96, "last_price": 5018.85, "low_price": 4991.15, "month": "11", "start_price": 5024.44, "total_price": 133863414, "volume": 23528, "volume_price": 312954, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.43, "per": 14.38}, {"date": "20161118", "market": "KOSPI", "name": "화학", "compare": -66.04, "fluc_ratio": -1.32, "high_price": 5013.7, "last_price": 4952.81, "low_price": 4945.2, "month": "11", "start_price": 5013.2, "total_price": 131958198, "volume": 38791, "volume_price": 545849, "year": "2016", "dividend_ratio": 1.18, "pbr": 1.42, "per": 14.19}, {"date": "20161121", "market": "KOSPI", "name": "화학", "compare": -68.38, "fluc_ratio": -1.38, "high_price": 4947.9, "last_price": 4884.43, "low_price": 4884.43, "month": "11", "start_price": 4947.9, "total_price": 130134348, "volume": 11924, "volume_price": 514974, "year": "2016", "dividend_ratio": 1.2, "pbr": 1.4, "per": 13.99}, {"date": "20161122", "market": "KOSPI", "name": "화학", "compare": 23.68, "fluc_ratio": 0.48, "high_price": 4911.35, "last_price": 4908.11, "low_price": 4876.08, "month": "11", "start_price": 4898.19, "total_price": 130729039, "volume": 12787, "volume_price": 597728, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.4, "per": 14.06}, {"date": "20161123", "market": "KOSPI", "name": "화학", "compare": -9.93, "fluc_ratio": -0.2, "high_price": 4930.06, "last_price": 4898.18, "low_price": 4879.27, "month": "11", "start_price": 4887.32, "total_price": 130498780, "volume": 14589, "volume_price": 509614, "year": "2016", "dividend_ratio": 1.2, "pbr": 1.4, "per": 14.03}, {"date": "20161124", "market": "KOSPI", "name": "화학", "compare": -103.1, "fluc_ratio": -2.1, "high_price": 4892.08, "last_price": 4795.08, "low_price": 4789.23, "month": "11", "start_price": 4883.03, "total_price": 127806818, "volume": 16524, "volume_price": 658307, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.37, "per": 13.74}, {"date": "20161125", "market": "KOSPI", "name": "화학", "compare": 19.38, "fluc_ratio": 0.4, "high_price": 4843.88, "last_price": 4814.46, "low_price": 4786.95, "month": "11", "start_price": 4793.71, "total_price": 128340946, "volume": 13129, "volume_price": 489099, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.38, "per": 13.79}, {"date": "20161128", "market": "KOSPI", "name": "화학", "compare": 10.55, "fluc_ratio": 0.22, "high_price": 4849.66, "last_price": 4825.01, "low_price": 4806.05, "month": "11", "start_price": 4815.13, "total_price": 128673780, "volume": 11258, "volume_price": 375439, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.38, "per": 13.82}, {"date": "20161129", "market": "KOSPI", "name": "화학", "compare": 74.16, "fluc_ratio": 1.54, "high_price": 4903.02, "last_price": 4899.17, "low_price": 4815.59, "month": "11", "start_price": 4817.59, "total_price": 130627212, "volume": 11736, "volume_price": 441650, "year": "2016", "dividend_ratio": 1.2, "pbr": 1.4, "per": 14.04}, {"date": "20161130", "market": "KOSPI", "name": "화학", "compare": -67.9, "fluc_ratio": -1.39, "high_price": 4902.73, "last_price": 4831.27, "low_price": 4804.08, "month": "11", "start_price": 4900.39, "total_price": 128863589, "volume": 10616, "volume_price": 472487, "year": "2016", "dividend_ratio": 1.21, "pbr": 1.38, "per": 13.84}, {"date": "20161201", "market": "KOSPI", "name": "화학", "compare": 47.1, "fluc_ratio": 0.97, "high_price": 4892.19, "last_price": 4878.37, "low_price": 4831.79, "month": "12", "start_price": 4866.48, "total_price": 130021311, "volume": 9719, "volume_price": 446687, "year": "2016", "dividend_ratio": 1.2, "pbr": 1.36, "per": 12.95}, {"date": "20161202", "market": "KOSPI", "name": "화학", "compare": -40.93, "fluc_ratio": -0.84, "high_price": 4893.52, "last_price": 4837.44, "low_price": 4833.67, "month": "12", "start_price": 4889.2, "total_price": 128936791, "volume": 11745, "volume_price": 416154, "year": "2016", "dividend_ratio": 1.21, "pbr": 1.35, "per": 12.84}, {"date": "20161205", "market": "KOSPI", "name": "화학", "compare": 11.49, "fluc_ratio": 0.24, "high_price": 4871.48, "last_price": 4848.93, "low_price": 4820.46, "month": "12", "start_price": 4840.42, "total_price": 129173400, "volume": 9714, "volume_price": 344219, "year": "2016", "dividend_ratio": 1.21, "pbr": 1.35, "per": 12.87}, {"date": "20161206", "market": "KOSPI", "name": "화학", "compare": 86.92, "fluc_ratio": 1.79, "high_price": 4940.48, "last_price": 4935.85, "low_price": 4886.24, "month": "12", "start_price": 4886.82, "total_price": 131468881, "volume": 11240, "volume_price": 526859, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.38, "per": 13.11}, {"date": "20161207", "market": "KOSPI", "name": "화학", "compare": -17.61, "fluc_ratio": -0.36, "high_price": 4947.5, "last_price": 4918.24, "low_price": 4900.28, "month": "12", "start_price": 4934.41, "total_price": 131009983, "volume": 9445, "volume_price": 369976, "year": "2016", "dividend_ratio": 1.19, "pbr": 1.37, "per": 13.06}, {"date": "20161208", "market": "KOSPI", "name": "화학", "compare": 123.95, "fluc_ratio": 2.52, "high_price": 5042.19, "last_price": 5042.19, "low_price": 4934.95, "month": "12", "start_price": 4934.95, "total_price": 134288154, "volume": 14668, "volume_price": 561372, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.39}, {"date": "20161209", "market": "KOSPI", "name": "화학", "compare": -7.49, "fluc_ratio": -0.15, "high_price": 5068.26, "last_price": 5034.7, "low_price": 5000.25, "month": "12", "start_price": 5019.3, "total_price": 134232601, "volume": 10972, "volume_price": 449434, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.37}, {"date": "20161212", "market": "KOSPI", "name": "화학", "compare": 15.17, "fluc_ratio": 0.3, "high_price": 5101.79, "last_price": 5049.87, "low_price": 5030.74, "month": "12", "start_price": 5101.79, "total_price": 134646715, "volume": 12569, "volume_price": 451071, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.41}, {"date": "20161213", "market": "KOSPI", "name": "화학", "compare": 28.31, "fluc_ratio": 0.56, "high_price": 5084.98, "last_price": 5078.18, "low_price": 5049.96, "month": "12", "start_price": 5071.81, "total_price": 135428383, "volume": 12158, "volume_price": 399998, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.49}, {"date": "20161214", "market": "KOSPI", "name": "화학", "compare": -28.64, "fluc_ratio": -0.56, "high_price": 5093.57, "last_price": 5049.54, "low_price": 5042.3, "month": "12", "start_price": 5088.08, "total_price": 134645655, "volume": 10222, "volume_price": 391695, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.41}, {"date": "20161215", "market": "KOSPI", "name": "화학", "compare": 64.35, "fluc_ratio": 1.27, "high_price": 5126.24, "last_price": 5113.89, "low_price": 5038.49, "month": "12", "start_price": 5040.37, "total_price": 136273420, "volume": 13385, "volume_price": 449520, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.58}, {"date": "20161216", "market": "KOSPI", "name": "화학", "compare": -31.73, "fluc_ratio": -0.62, "high_price": 5125.71, "last_price": 5082.16, "low_price": 5076.43, "month": "12", "start_price": 5116.63, "total_price": 135414627, "volume": 11362, "volume_price": 419114, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.49}, {"date": "20161219", "market": "KOSPI", "name": "화학", "compare": 13.01, "fluc_ratio": 0.26, "high_price": 5103.99, "last_price": 5095.17, "low_price": 5079.55, "month": "12", "start_price": 5085.09, "total_price": 135795016, "volume": 13570, "volume_price": 391315, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.52}, {"date": "20161220", "market": "KOSPI", "name": "화학", "compare": -21.36, "fluc_ratio": -0.42, "high_price": 5115.34, "last_price": 5073.81, "low_price": 5067.4, "month": "12", "start_price": 5111.63, "total_price": 135244156, "volume": 11785, "volume_price": 367911, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.42, "per": 13.47}, {"date": "20161221", "market": "KOSPI", "name": "화학", "compare": 12.47, "fluc_ratio": 0.25, "high_price": 5110.24, "last_price": 5086.28, "low_price": 5079.86, "month": "12", "start_price": 5080, "total_price": 135638993, "volume": 10753, "volume_price": 394147, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.5}, {"date": "20161222", "market": "KOSPI", "name": "화학", "compare": -15.59, "fluc_ratio": -0.31, "high_price": 5099.8, "last_price": 5070.69, "low_price": 5053.65, "month": "12", "start_price": 5085.66, "total_price": 135254427, "volume": 11535, "volume_price": 322979, "year": "2016", "dividend_ratio": 1.16, "pbr": 1.42, "per": 13.46}, {"date": "20161223", "market": "KOSPI", "name": "화학", "compare": 57.61, "fluc_ratio": 1.14, "high_price": 5131.28, "last_price": 5128.3, "low_price": 5063.09, "month": "12", "start_price": 5074.72, "total_price": 136814626, "volume": 10992, "volume_price": 329509, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.43, "per": 13.61}, {"date": "20161226", "market": "KOSPI", "name": "화학", "compare": -24.55, "fluc_ratio": -0.48, "high_price": 5138.5, "last_price": 5103.75, "low_price": 5101.13, "month": "12", "start_price": 5136.27, "total_price": 136142117, "volume": 11624, "volume_price": 303399, "year": "2016", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.55}, {"date": "20161227", "market": "KOSPI", "name": "화학", "compare": 31.26, "fluc_ratio": 0.61, "high_price": 5135.03, "last_price": 5135.01, "low_price": 5102.77, "month": "12", "start_price": 5117.23, "total_price": 137062475, "volume": 13879, "volume_price": 419693, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.63}, {"date": "20161228", "market": "KOSPI", "name": "화학", "compare": -50.14, "fluc_ratio": -0.98, "high_price": 5111.78, "last_price": 5084.87, "low_price": 5077.52, "month": "12", "start_price": 5078.54, "total_price": 135746717, "volume": 12870, "volume_price": 362396, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.43, "per": 13.62}, {"date": "20161229", "market": "KOSPI", "name": "화학", "compare": 29.12, "fluc_ratio": 0.57, "high_price": 5123.94, "last_price": 5113.99, "low_price": 5060.4, "month": "12", "start_price": 5083.84, "total_price": 136609237, "volume": 13177, "volume_price": 371274, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.69}, {"date": "20170102", "market": "KOSPI", "name": "화학", "compare": -49.56, "fluc_ratio": -0.97, "high_price": 5085.23, "last_price": 5064.43, "low_price": 5036.47, "month": "01", "start_price": 5054.01, "total_price": 135054947, "volume": 14059, "volume_price": 408258, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.56}, {"date": "20170103", "market": "KOSPI", "name": "화학", "compare": 78.71, "fluc_ratio": 1.55, "high_price": 5148.96, "last_price": 5143.14, "low_price": 5073.56, "month": "01", "start_price": 5084.13, "total_price": 137213866, "volume": 13596, "volume_price": 435945, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.77}, {"date": "20170104", "market": "KOSPI", "name": "화학", "compare": 5.07, "fluc_ratio": 0.1, "high_price": 5152.27, "last_price": 5148.21, "low_price": 5118.93, "month": "01", "start_price": 5142.44, "total_price": 137415350, "volume": 12471, "volume_price": 443285, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.79}, {"date": "20170105", "market": "KOSPI", "name": "화학", "compare": -10.59, "fluc_ratio": -0.21, "high_price": 5157.41, "last_price": 5137.62, "low_price": 5118.79, "month": "01", "start_price": 5155.55, "total_price": 137179591, "volume": 14787, "volume_price": 418936, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.76}, {"date": "20170106", "market": "KOSPI", "name": "화학", "compare": -9.68, "fluc_ratio": -0.19, "high_price": 5149.65, "last_price": 5127.94, "low_price": 5120.88, "month": "01", "start_price": 5137.48, "total_price": 136956452, "volume": 10921, "volume_price": 349291, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.73}, {"date": "20170109", "market": "KOSPI", "name": "화학", "compare": -24.14, "fluc_ratio": -0.47, "high_price": 5128.46, "last_price": 5103.8, "low_price": 5088.56, "month": "01", "start_price": 5123.72, "total_price": 136319753, "volume": 11709, "volume_price": 411004, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.67}, {"date": "20170110", "market": "KOSPI", "name": "화학", "compare": -1.21, "fluc_ratio": -0.02, "high_price": 5106.41, "last_price": 5102.59, "low_price": 5077.53, "month": "01", "start_price": 5087.61, "total_price": 136144170, "volume": 12673, "volume_price": 446320, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.66}, {"date": "20170111", "market": "KOSPI", "name": "화학", "compare": 84.13, "fluc_ratio": 1.65, "high_price": 5199.9, "last_price": 5186.72, "low_price": 5107.03, "month": "01", "start_price": 5107.03, "total_price": 138338433, "volume": 13559, "volume_price": 578680, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.89}, {"date": "20170112", "market": "KOSPI", "name": "화학", "compare": 49.48, "fluc_ratio": 0.95, "high_price": 5236.2, "last_price": 5236.2, "low_price": 5200.58, "month": "01", "start_price": 5211.75, "total_price": 139619670, "volume": 22335, "volume_price": 554902, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.48, "per": 14.02}, {"date": "20170113", "market": "KOSPI", "name": "화학", "compare": 27.54, "fluc_ratio": 0.53, "high_price": 5269.68, "last_price": 5263.74, "low_price": 5217.49, "month": "01", "start_price": 5219.57, "total_price": 140323769, "volume": 14128, "volume_price": 495633, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.48, "per": 14.1}, {"date": "20170116", "market": "KOSPI", "name": "화학", "compare": -15.16, "fluc_ratio": -0.29, "high_price": 5275.97, "last_price": 5248.58, "low_price": 5208.03, "month": "01", "start_price": 5274.39, "total_price": 139952255, "volume": 12731, "volume_price": 430228, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.48, "per": 14.05}, {"date": "20170117", "market": "KOSPI", "name": "화학", "compare": 29.08, "fluc_ratio": 0.55, "high_price": 5296.33, "last_price": 5277.66, "low_price": 5245.24, "month": "01", "start_price": 5265.36, "total_price": 141879686, "volume": 17983, "volume_price": 550214, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.49, "per": 14.13}, {"date": "20170118", "market": "KOSPI", "name": "화학", "compare": -66.82, "fluc_ratio": -1.27, "high_price": 5272.3, "last_price": 5210.84, "low_price": 5202.79, "month": "01", "start_price": 5272.3, "total_price": 140056855, "volume": 14997, "volume_price": 492376, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.47, "per": 13.95}, {"date": "20170119", "market": "KOSPI", "name": "화학", "compare": -17.58, "fluc_ratio": -0.34, "high_price": 5232.99, "last_price": 5193.26, "low_price": 5164.77, "month": "01", "start_price": 5204.87, "total_price": 139668285, "volume": 15986, "volume_price": 527252, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.91}, {"date": "20170120", "market": "KOSPI", "name": "화학", "compare": -47.39, "fluc_ratio": -0.91, "high_price": 5186.51, "last_price": 5145.87, "low_price": 5133.3, "month": "01", "start_price": 5168.3, "total_price": 138359420, "volume": 14962, "volume_price": 525985, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.78}, {"date": "20170123", "market": "KOSPI", "name": "화학", "compare": -15.56, "fluc_ratio": -0.3, "high_price": 5161.88, "last_price": 5130.31, "low_price": 5125.29, "month": "01", "start_price": 5159.21, "total_price": 138023339, "volume": 16594, "volume_price": 431887, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.74}, {"date": "20170124", "market": "KOSPI", "name": "화학", "compare": 24.71, "fluc_ratio": 0.48, "high_price": 5161.01, "last_price": 5155.02, "low_price": 5117.52, "month": "01", "start_price": 5133.22, "total_price": 138608674, "volume": 15545, "volume_price": 458782, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.8}, {"date": "20170125", "market": "KOSPI", "name": "화학", "compare": -5.76, "fluc_ratio": -0.11, "high_price": 5195.48, "last_price": 5149.26, "low_price": 5128.65, "month": "01", "start_price": 5182.7, "total_price": 138423205, "volume": 10188, "volume_price": 382791, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.79}, {"date": "20170126", "market": "KOSPI", "name": "화학", "compare": 4.62, "fluc_ratio": 0.09, "high_price": 5191.98, "last_price": 5153.88, "low_price": 5126.76, "month": "01", "start_price": 5169.18, "total_price": 138640811, "volume": 9123, "volume_price": 409822, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.8}, {"date": "20170131", "market": "KOSPI", "name": "화학", "compare": -62.59, "fluc_ratio": -1.21, "high_price": 5162.42, "last_price": 5091.29, "low_price": 5091.29, "month": "01", "start_price": 5137.41, "total_price": 136857795, "volume": 10647, "volume_price": 478224, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.63}, {"date": "20170201", "market": "KOSPI", "name": "화학", "compare": 59.71, "fluc_ratio": 1.17, "high_price": 5154.31, "last_price": 5151, "low_price": 5097.21, "month": "02", "start_price": 5107.86, "total_price": 138436683, "volume": 10540, "volume_price": 479528, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.79}, {"date": "20170202", "market": "KOSPI", "name": "화학", "compare": -33.34, "fluc_ratio": -0.65, "high_price": 5205.04, "last_price": 5117.66, "low_price": 5102.73, "month": "02", "start_price": 5144.01, "total_price": 137616821, "volume": 13288, "volume_price": 666677, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.7}, {"date": "20170203", "market": "KOSPI", "name": "화학", "compare": -27.25, "fluc_ratio": -0.53, "high_price": 5130.72, "last_price": 5090.41, "low_price": 5071.45, "month": "02", "start_price": 5116.44, "total_price": 136896167, "volume": 12314, "volume_price": 684858, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.63}, {"date": "20170206", "market": "KOSPI", "name": "화학", "compare": -25.84, "fluc_ratio": -0.51, "high_price": 5140.81, "last_price": 5064.57, "low_price": 5053.74, "month": "02", "start_price": 5134.29, "total_price": 136255517, "volume": 9964, "volume_price": 438081, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.56}, {"date": "20170207", "market": "KOSPI", "name": "화학", "compare": -17.06, "fluc_ratio": -0.34, "high_price": 5072.16, "last_price": 5047.51, "low_price": 5035.79, "month": "02", "start_price": 5058.94, "total_price": 135747587, "volume": 11170, "volume_price": 407492, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.52}, {"date": "20170208", "market": "KOSPI", "name": "화학", "compare": -61.52, "fluc_ratio": -1.22, "high_price": 5044.02, "last_price": 4985.99, "low_price": 4967.2, "month": "02", "start_price": 5044.02, "total_price": 134048158, "volume": 11192, "volume_price": 568855, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.41, "per": 13.35}, {"date": "20170209", "market": "KOSPI", "name": "화학", "compare": 18.38, "fluc_ratio": 0.37, "high_price": 5020.94, "last_price": 5004.37, "low_price": 4983.27, "month": "02", "start_price": 4996.84, "total_price": 134447252, "volume": 11533, "volume_price": 447266, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.4}, {"date": "20170210", "market": "KOSPI", "name": "화학", "compare": 68.27, "fluc_ratio": 1.36, "high_price": 5079.8, "last_price": 5072.64, "low_price": 5028.58, "month": "02", "start_price": 5034.55, "total_price": 136275109, "volume": 13226, "volume_price": 560490, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.58}, {"date": "20170213", "market": "KOSPI", "name": "화학", "compare": 50.63, "fluc_ratio": 1, "high_price": 5141.15, "last_price": 5123.27, "low_price": 5080.56, "month": "02", "start_price": 5095.33, "total_price": 137617516, "volume": 11896, "volume_price": 497629, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.44, "per": 13.72}, {"date": "20170214", "market": "KOSPI", "name": "화학", "compare": 18.61, "fluc_ratio": 0.36, "high_price": 5181.28, "last_price": 5141.88, "low_price": 5121.4, "month": "02", "start_price": 5151.19, "total_price": 138048469, "volume": 12791, "volume_price": 546410, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.77}, {"date": "20170215", "market": "KOSPI", "name": "화학", "compare": 57.72, "fluc_ratio": 1.12, "high_price": 5215.86, "last_price": 5199.6, "low_price": 5160.71, "month": "02", "start_price": 5161.31, "total_price": 139567694, "volume": 12291, "volume_price": 523872, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.47, "per": 13.92}, {"date": "20170216", "market": "KOSPI", "name": "화학", "compare": -67.91, "fluc_ratio": -1.31, "high_price": 5208.68, "last_price": 5131.69, "low_price": 5126.81, "month": "02", "start_price": 5205.36, "total_price": 137760878, "volume": 9417, "volume_price": 477214, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.74}, {"date": "20170217", "market": "KOSPI", "name": "화학", "compare": 16.78, "fluc_ratio": 0.33, "high_price": 5173.12, "last_price": 5148.47, "low_price": 5120.92, "month": "02", "start_price": 5138.52, "total_price": 138223467, "volume": 8232, "volume_price": 350103, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.79}, {"date": "20170220", "market": "KOSPI", "name": "화학", "compare": -28.1, "fluc_ratio": -0.55, "high_price": 5146.23, "last_price": 5120.37, "low_price": 5100.49, "month": "02", "start_price": 5146.23, "total_price": 137477887, "volume": 9009, "volume_price": 386243, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.44, "per": 13.71}, {"date": "20170221", "market": "KOSPI", "name": "화학", "compare": 25.37, "fluc_ratio": 0.5, "high_price": 5145.74, "last_price": 5145.74, "low_price": 5118.15, "month": "02", "start_price": 5125.39, "total_price": 138168052, "volume": 10079, "volume_price": 456082, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.78}, {"date": "20170222", "market": "KOSPI", "name": "화학", "compare": -24.45, "fluc_ratio": -0.48, "high_price": 5142.01, "last_price": 5121.29, "low_price": 5117.08, "month": "02", "start_price": 5139.14, "total_price": 137437389, "volume": 15727, "volume_price": 726598, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.44, "per": 13.71}, {"date": "20170223", "market": "KOSPI", "name": "화학", "compare": 8.56, "fluc_ratio": 0.17, "high_price": 5130.15, "last_price": 5129.85, "low_price": 5103.47, "month": "02", "start_price": 5125.67, "total_price": 137680604, "volume": 12189, "volume_price": 541902, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.74}, {"date": "20170224", "market": "KOSPI", "name": "화학", "compare": 26.21, "fluc_ratio": 0.51, "high_price": 5180.19, "last_price": 5156.06, "low_price": 5133.42, "month": "02", "start_price": 5144.56, "total_price": 138456337, "volume": 14334, "volume_price": 691220, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.81}, {"date": "20170227", "market": "KOSPI", "name": "화학", "compare": 1.58, "fluc_ratio": 0.03, "high_price": 5176.83, "last_price": 5157.64, "low_price": 5123.41, "month": "02", "start_price": 5167.89, "total_price": 138563422, "volume": 10173, "volume_price": 476224, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.81}, {"date": "20170228", "market": "KOSPI", "name": "화학", "compare": -2.38, "fluc_ratio": -0.05, "high_price": 5171.05, "last_price": 5155.26, "low_price": 5114.12, "month": "02", "start_price": 5149.95, "total_price": 138534956, "volume": 13593, "volume_price": 505798, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.8}, {"date": "20170302", "market": "KOSPI", "name": "화학", "compare": -45.08, "fluc_ratio": -0.87, "high_price": 5183.48, "last_price": 5110.18, "low_price": 5104.3, "month": "03", "start_price": 5167.24, "total_price": 137401851, "volume": 13587, "volume_price": 671493, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.68}, {"date": "20170303", "market": "KOSPI", "name": "화학", "compare": -178.29, "fluc_ratio": -3.49, "high_price": 5043.98, "last_price": 4931.89, "low_price": 4925.77, "month": "03", "start_price": 5043.98, "total_price": 132478996, "volume": 14073, "volume_price": 822748, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.39, "per": 13.21}, {"date": "20170306", "market": "KOSPI", "name": "화학", "compare": -11.89, "fluc_ratio": -0.24, "high_price": 4938.73, "last_price": 4920, "low_price": 4824.87, "month": "03", "start_price": 4904.82, "total_price": 132199626, "volume": 10956, "volume_price": 750251, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.39, "per": 13.17}, {"date": "20170307", "market": "KOSPI", "name": "화학", "compare": 57.47, "fluc_ratio": 1.17, "high_price": 4996.03, "last_price": 4977.47, "low_price": 4922.83, "month": "03", "start_price": 4932.73, "total_price": 133756486, "volume": 9090, "volume_price": 507349, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.33}, {"date": "20170308", "market": "KOSPI", "name": "화학", "compare": 5.58, "fluc_ratio": 0.11, "high_price": 4985.94, "last_price": 4983.05, "low_price": 4945.47, "month": "03", "start_price": 4958.46, "total_price": 133825321, "volume": 10420, "volume_price": 481712, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.34}, {"date": "20170309", "market": "KOSPI", "name": "화학", "compare": -18.59, "fluc_ratio": -0.37, "high_price": 4999.93, "last_price": 4964.46, "low_price": 4962.22, "month": "03", "start_price": 4982.62, "total_price": 133339204, "volume": 13002, "volume_price": 500118, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.29}, {"date": "20170310", "market": "KOSPI", "name": "화학", "compare": -10.33, "fluc_ratio": -0.21, "high_price": 4997.51, "last_price": 4954.13, "low_price": 4930.02, "month": "03", "start_price": 4974.57, "total_price": 133070239, "volume": 11832, "volume_price": 559848, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.27}, {"date": "20170313", "market": "KOSPI", "name": "화학", "compare": 43.12, "fluc_ratio": 0.87, "high_price": 5029.59, "last_price": 4997.25, "low_price": 4969.1, "month": "03", "start_price": 4975.02, "total_price": 134239634, "volume": 16116, "volume_price": 571546, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.38}, {"date": "20170314", "market": "KOSPI", "name": "화학", "compare": 18.3, "fluc_ratio": 0.37, "high_price": 5045.62, "last_price": 5015.55, "low_price": 5006.16, "month": "03", "start_price": 5041.11, "total_price": 134748337, "volume": 12712, "volume_price": 552523, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.43}, {"date": "20170315", "market": "KOSPI", "name": "화학", "compare": -6.06, "fluc_ratio": -0.12, "high_price": 5030.35, "last_price": 5009.49, "low_price": 4996.88, "month": "03", "start_price": 5022.76, "total_price": 134611150, "volume": 10927, "volume_price": 386048, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.41}, {"date": "20170316", "market": "KOSPI", "name": "화학", "compare": 34.98, "fluc_ratio": 0.7, "high_price": 5108.01, "last_price": 5044.47, "low_price": 5018.12, "month": "03", "start_price": 5069.38, "total_price": 135560433, "volume": 12018, "volume_price": 500805, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.51}, {"date": "20170317", "market": "KOSPI", "name": "화학", "compare": 38.63, "fluc_ratio": 0.77, "high_price": 5087.5, "last_price": 5083.1, "low_price": 5041.02, "month": "03", "start_price": 5054.58, "total_price": 136639589, "volume": 12423, "volume_price": 445045, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.43, "per": 13.61}, {"date": "20170320", "market": "KOSPI", "name": "화학", "compare": -28.6, "fluc_ratio": -0.56, "high_price": 5086.48, "last_price": 5054.5, "low_price": 5035.85, "month": "03", "start_price": 5086.48, "total_price": 135817419, "volume": 9127, "volume_price": 338537, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.53}, {"date": "20170321", "market": "KOSPI", "name": "화학", "compare": 49.84, "fluc_ratio": 0.99, "high_price": 5116.42, "last_price": 5104.34, "low_price": 5089.16, "month": "03", "start_price": 5089.91, "total_price": 137242732, "volume": 11647, "volume_price": 516400, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.44, "per": 13.67}, {"date": "20170322", "market": "KOSPI", "name": "화학", "compare": -51.72, "fluc_ratio": -1.01, "high_price": 5086.39, "last_price": 5052.62, "low_price": 5034.39, "month": "03", "start_price": 5084.45, "total_price": 135802941, "volume": 12593, "volume_price": 537877, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.53}, {"date": "20170323", "market": "KOSPI", "name": "화학", "compare": -0.59, "fluc_ratio": -0.01, "high_price": 5109.54, "last_price": 5052.03, "low_price": 5050.68, "month": "03", "start_price": 5068.83, "total_price": 135801400, "volume": 12617, "volume_price": 516997, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.53}, {"date": "20170324", "market": "KOSPI", "name": "화학", "compare": 30.47, "fluc_ratio": 0.6, "high_price": 5109.69, "last_price": 5082.5, "low_price": 5065.39, "month": "03", "start_price": 5089.03, "total_price": 136608479, "volume": 17792, "volume_price": 521864, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.43, "per": 13.61}, {"date": "20170327", "market": "KOSPI", "name": "화학", "compare": -40.67, "fluc_ratio": -0.8, "high_price": 5089.04, "last_price": 5041.83, "low_price": 5034.82, "month": "03", "start_price": 5075.21, "total_price": 135520613, "volume": 14559, "volume_price": 454284, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.5}, {"date": "20170328", "market": "KOSPI", "name": "화학", "compare": 98.59, "fluc_ratio": 1.96, "high_price": 5143.77, "last_price": 5140.42, "low_price": 5066.33, "month": "03", "start_price": 5071.82, "total_price": 138150938, "volume": 14841, "volume_price": 585175, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.76}, {"date": "20170329", "market": "KOSPI", "name": "화학", "compare": 26.94, "fluc_ratio": 0.52, "high_price": 5170.22, "last_price": 5167.36, "low_price": 5130.24, "month": "03", "start_price": 5170.22, "total_price": 138881786, "volume": 12700, "volume_price": 661408, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.84}, {"date": "20170330", "market": "KOSPI", "name": "화학", "compare": -27.22, "fluc_ratio": -0.53, "high_price": 5183.12, "last_price": 5140.14, "low_price": 5130.36, "month": "03", "start_price": 5165.41, "total_price": 138139218, "volume": 18448, "volume_price": 630407, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.76}, {"date": "20170331", "market": "KOSPI", "name": "화학", "compare": 5.32, "fluc_ratio": 0.1, "high_price": 5185.4, "last_price": 5145.46, "low_price": 5145.36, "month": "03", "start_price": 5157.88, "total_price": 138319727, "volume": 12516, "volume_price": 497494, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.78}, {"date": "20170403", "market": "KOSPI", "name": "화학", "compare": 1.39, "fluc_ratio": 0.03, "high_price": 5171.34, "last_price": 5146.85, "low_price": 5135.62, "month": "04", "start_price": 5164.06, "total_price": 138376119, "volume": 9863, "volume_price": 467606, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.78}, {"date": "20170404", "market": "KOSPI", "name": "화학", "compare": -61.85, "fluc_ratio": -1.2, "high_price": 5147.01, "last_price": 5085, "low_price": 5082.62, "month": "04", "start_price": 5136.41, "total_price": 136727181, "volume": 11436, "volume_price": 482766, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.43, "per": 13.62}, {"date": "20170405", "market": "KOSPI", "name": "화학", "compare": -12.38, "fluc_ratio": -0.24, "high_price": 5139.5, "last_price": 5072.62, "low_price": 5040.85, "month": "04", "start_price": 5107.32, "total_price": 136437129, "volume": 11399, "volume_price": 530733, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.58}, {"date": "20170406", "market": "KOSPI", "name": "화학", "compare": -6.87, "fluc_ratio": -0.14, "high_price": 5083.23, "last_price": 5065.75, "low_price": 5037.88, "month": "04", "start_price": 5043.52, "total_price": 136251686, "volume": 9254, "volume_price": 373180, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.56}, {"date": "20170407", "market": "KOSPI", "name": "화학", "compare": -9.59, "fluc_ratio": -0.19, "high_price": 5083.19, "last_price": 5056.16, "low_price": 5043.9, "month": "04", "start_price": 5078.26, "total_price": 135995198, "volume": 13004, "volume_price": 393981, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.54}, {"date": "20170410", "market": "KOSPI", "name": "화학", "compare": -81.74, "fluc_ratio": -1.62, "high_price": 5033.6, "last_price": 4974.42, "low_price": 4960.09, "month": "04", "start_price": 5033.6, "total_price": 133758817, "volume": 10598, "volume_price": 412046, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.32}, {"date": "20170411", "market": "KOSPI", "name": "화학", "compare": 4.25, "fluc_ratio": 0.09, "high_price": 5020.9, "last_price": 4978.67, "low_price": 4957.44, "month": "04", "start_price": 4973.35, "total_price": 133895762, "volume": 10215, "volume_price": 367154, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.33}, {"date": "20170412", "market": "KOSPI", "name": "화학", "compare": 21.51, "fluc_ratio": 0.43, "high_price": 5001.48, "last_price": 5000.18, "low_price": 4978.42, "month": "04", "start_price": 4991.49, "total_price": 134454433, "volume": 10644, "volume_price": 326567, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.41, "per": 13.39}, {"date": "20170413", "market": "KOSPI", "name": "화학", "compare": -16.68, "fluc_ratio": -0.33, "high_price": 4999.53, "last_price": 4983.5, "low_price": 4965.8, "month": "04", "start_price": 4999.53, "total_price": 133939819, "volume": 9677, "volume_price": 491358, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.34}, {"date": "20170414", "market": "KOSPI", "name": "화학", "compare": -10.99, "fluc_ratio": -0.22, "high_price": 4994.47, "last_price": 4972.51, "low_price": 4955.88, "month": "04", "start_price": 4972.02, "total_price": 133638955, "volume": 7534, "volume_price": 263088, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.4, "per": 13.31}, {"date": "20170417", "market": "KOSPI", "name": "화학", "compare": 84.28, "fluc_ratio": 1.69, "high_price": 5069.63, "last_price": 5056.79, "low_price": 5005.93, "month": "04", "start_price": 5007.39, "total_price": 136002679, "volume": 8273, "volume_price": 387808, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.43, "per": 13.54}, {"date": "20170418", "market": "KOSPI", "name": "화학", "compare": -31.64, "fluc_ratio": -0.63, "high_price": 5077.95, "last_price": 5025.15, "low_price": 5011.69, "month": "04", "start_price": 5077.95, "total_price": 135204551, "volume": 9590, "volume_price": 367283, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.42, "per": 13.46}, {"date": "20170419", "market": "KOSPI", "name": "화학", "compare": 23.2, "fluc_ratio": 0.46, "high_price": 5061.08, "last_price": 5048.35, "low_price": 5021.03, "month": "04", "start_price": 5021.03, "total_price": 135803791, "volume": 13764, "volume_price": 518787, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.42, "per": 13.52}, {"date": "20170420", "market": "KOSPI", "name": "화학", "compare": 94.11, "fluc_ratio": 1.86, "high_price": 5145.1, "last_price": 5142.46, "low_price": 5064.47, "month": "04", "start_price": 5076.91, "total_price": 138380863, "volume": 14751, "volume_price": 614690, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.77}, {"date": "20170421", "market": "KOSPI", "name": "화학", "compare": 57.58, "fluc_ratio": 1.12, "high_price": 5212.73, "last_price": 5200.04, "low_price": 5146.58, "month": "04", "start_price": 5156.37, "total_price": 140007891, "volume": 11408, "volume_price": 593809, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.47, "per": 13.92}, {"date": "20170424", "market": "KOSPI", "name": "화학", "compare": -15.83, "fluc_ratio": -0.3, "high_price": 5235.79, "last_price": 5184.21, "low_price": 5171.08, "month": "04", "start_price": 5231.39, "total_price": 139607759, "volume": 11047, "volume_price": 491724, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.88}, {"date": "20170425", "market": "KOSPI", "name": "화학", "compare": -35.83, "fluc_ratio": -0.69, "high_price": 5164.48, "last_price": 5148.38, "low_price": 5115.61, "month": "04", "start_price": 5162.37, "total_price": 138601437, "volume": 10629, "volume_price": 492520, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.79}, {"date": "20170426", "market": "KOSPI", "name": "화학", "compare": 35.96, "fluc_ratio": 0.7, "high_price": 5209.98, "last_price": 5184.34, "low_price": 5166.27, "month": "04", "start_price": 5171.28, "total_price": 139540146, "volume": 11346, "volume_price": 569480, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.88}, {"date": "20170427", "market": "KOSPI", "name": "화학", "compare": -8.28, "fluc_ratio": -0.16, "high_price": 5213.28, "last_price": 5176.06, "low_price": 5130.07, "month": "04", "start_price": 5191.37, "total_price": 139388960, "volume": 9430, "volume_price": 471248, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.46, "per": 13.86}, {"date": "20170428", "market": "KOSPI", "name": "화학", "compare": -48.73, "fluc_ratio": -0.94, "high_price": 5133.25, "last_price": 5127.33, "low_price": 5094.51, "month": "04", "start_price": 5103.62, "total_price": 138159084, "volume": 13534, "volume_price": 519843, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.45, "per": 13.73}, {"date": "20170502", "market": "KOSPI", "name": "화학", "compare": 19.02, "fluc_ratio": 0.37, "high_price": 5165, "last_price": 5146.35, "low_price": 5109.12, "month": "05", "start_price": 5120.02, "total_price": 139104930, "volume": 11083, "volume_price": 476830, "year": "2017", "dividend_ratio": 1.66, "pbr": 1.42, "per": 13.01}, {"date": "20170504", "market": "KOSPI", "name": "화학", "compare": 93.88, "fluc_ratio": 1.82, "high_price": 5243.15, "last_price": 5240.23, "low_price": 5156.99, "month": "05", "start_price": 5156.99, "total_price": 141785162, "volume": 10998, "volume_price": 546770, "year": "2017", "dividend_ratio": 1.63, "pbr": 1.45, "per": 13.25}, {"date": "20170508", "market": "KOSPI", "name": "화학", "compare": 112.84, "fluc_ratio": 2.15, "high_price": 5353.07, "last_price": 5353.07, "low_price": 5247.73, "month": "05", "start_price": 5249.12, "total_price": 144842741, "volume": 13352, "volume_price": 712014, "year": "2017", "dividend_ratio": 1.6, "pbr": 1.48, "per": 13.53}, {"date": "20170510", "market": "KOSPI", "name": "화학", "compare": 24.54, "fluc_ratio": 0.46, "high_price": 5466.04, "last_price": 5377.61, "low_price": 5334.45, "month": "05", "start_price": 5429.54, "total_price": 145504274, "volume": 17360, "volume_price": 911058, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.49, "per": 13.6}, {"date": "20170511", "market": "KOSPI", "name": "화학", "compare": 150.14, "fluc_ratio": 2.79, "high_price": 5527.75, "last_price": 5527.75, "low_price": 5391.7, "month": "05", "start_price": 5422.76, "total_price": 149453138, "volume": 24623, "volume_price": 827244, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.53, "per": 13.98}, {"date": "20170512", "market": "KOSPI", "name": "화학", "compare": -84.54, "fluc_ratio": -1.53, "high_price": 5493.46, "last_price": 5443.21, "low_price": 5431.14, "month": "05", "start_price": 5493.46, "total_price": 147184675, "volume": 20653, "volume_price": 825275, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.5, "per": 13.76}, {"date": "20170515", "market": "KOSPI", "name": "화학", "compare": -7.1, "fluc_ratio": -0.13, "high_price": 5475.94, "last_price": 5436.11, "low_price": 5423.43, "month": "05", "start_price": 5462.04, "total_price": 147006319, "volume": 13552, "volume_price": 544864, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.5, "per": 13.74}, {"date": "20170516", "market": "KOSPI", "name": "화학", "compare": 41.62, "fluc_ratio": 0.77, "high_price": 5484.24, "last_price": 5477.73, "low_price": 5433.72, "month": "05", "start_price": 5472.37, "total_price": 148083992, "volume": 20892, "volume_price": 672180, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.51, "per": 13.85}, {"date": "20170517", "market": "KOSPI", "name": "화학", "compare": -6.99, "fluc_ratio": -0.13, "high_price": 5503.99, "last_price": 5470.74, "low_price": 5448.71, "month": "05", "start_price": 5494.79, "total_price": 147965927, "volume": 18170, "volume_price": 636024, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.51, "per": 13.83}, {"date": "20170518", "market": "KOSPI", "name": "화학", "compare": -39.63, "fluc_ratio": -0.72, "high_price": 5453.94, "last_price": 5431.11, "low_price": 5373.55, "month": "05", "start_price": 5433.1, "total_price": 146843689, "volume": 25543, "volume_price": 609931, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.5, "per": 13.73}, {"date": "20170519", "market": "KOSPI", "name": "화학", "compare": 53.06, "fluc_ratio": 0.98, "high_price": 5494.08, "last_price": 5484.17, "low_price": 5441.69, "month": "05", "start_price": 5448.18, "total_price": 148223678, "volume": 28457, "volume_price": 616247, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.52, "per": 13.87}, {"date": "20170522", "market": "KOSPI", "name": "화학", "compare": 80.48, "fluc_ratio": 1.47, "high_price": 5575.57, "last_price": 5564.65, "low_price": 5515.83, "month": "05", "start_price": 5519.71, "total_price": 150306094, "volume": 21981, "volume_price": 900589, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.54, "per": 14.07}, {"date": "20170523", "market": "KOSPI", "name": "화학", "compare": -10.23, "fluc_ratio": -0.18, "high_price": 5603.1, "last_price": 5554.42, "low_price": 5545.27, "month": "05", "start_price": 5556.43, "total_price": 150099381, "volume": 19529, "volume_price": 681341, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.53, "per": 14.01}, {"date": "20170524", "market": "KOSPI", "name": "화학", "compare": 15.93, "fluc_ratio": 0.29, "high_price": 5593.61, "last_price": 5570.35, "low_price": 5545.18, "month": "05", "start_price": 5565.09, "total_price": 150560036, "volume": 20222, "volume_price": 673780, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.54, "per": 14.05}, {"date": "20170525", "market": "KOSPI", "name": "화학", "compare": 59.25, "fluc_ratio": 1.06, "high_price": 5641.05, "last_price": 5629.6, "low_price": 5588.39, "month": "05", "start_price": 5588.39, "total_price": 152106151, "volume": 24366, "volume_price": 887309, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.55, "per": 14.2}, {"date": "20170526", "market": "KOSPI", "name": "화학", "compare": 29.63, "fluc_ratio": 0.53, "high_price": 5672.42, "last_price": 5659.23, "low_price": 5613.19, "month": "05", "start_price": 5630.79, "total_price": 152927811, "volume": 22997, "volume_price": 910865, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.56, "per": 14.26}, {"date": "20170529", "market": "KOSPI", "name": "화학", "compare": 20.55, "fluc_ratio": 0.36, "high_price": 5710.6, "last_price": 5679.78, "low_price": 5657.31, "month": "05", "start_price": 5688.2, "total_price": 153482455, "volume": 33552, "volume_price": 808479, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.56, "per": 14.32}, {"date": "20170530", "market": "KOSPI", "name": "화학", "compare": -38.04, "fluc_ratio": -0.67, "high_price": 5693.44, "last_price": 5641.74, "low_price": 5623.93, "month": "05", "start_price": 5672.88, "total_price": 152430605, "volume": 18438, "volume_price": 626104, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.55, "per": 14.23}, {"date": "20170531", "market": "KOSPI", "name": "화학", "compare": -22.53, "fluc_ratio": -0.4, "high_price": 5662.6, "last_price": 5619.21, "low_price": 5613.35, "month": "05", "start_price": 5633.95, "total_price": 151972557, "volume": 17756, "volume_price": 639570, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.55, "per": 14.17}, {"date": "20170601", "market": "KOSPI", "name": "화학", "compare": -10.45, "fluc_ratio": -0.19, "high_price": 5628.16, "last_price": 5608.76, "low_price": 5587.44, "month": "06", "start_price": 5617.14, "total_price": 151675104, "volume": 15659, "volume_price": 553862, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.53, "per": 13.41}, {"date": "20170602", "market": "KOSPI", "name": "화학", "compare": -39.13, "fluc_ratio": -0.7, "high_price": 5619.96, "last_price": 5569.63, "low_price": 5548.14, "month": "06", "start_price": 5612.93, "total_price": 150657624, "volume": 29259, "volume_price": 685842, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.52, "per": 13.31}, {"date": "20170605", "market": "KOSPI", "name": "화학", "compare": -28.95, "fluc_ratio": -0.52, "high_price": 5567.14, "last_price": 5540.68, "low_price": 5521.84, "month": "06", "start_price": 5565.17, "total_price": 149878711, "volume": 19437, "volume_price": 607345, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.51, "per": 13.25}, {"date": "20170607", "market": "KOSPI", "name": "화학", "compare": -5.17, "fluc_ratio": -0.09, "high_price": 5549.68, "last_price": 5535.51, "low_price": 5502.16, "month": "06", "start_price": 5534.09, "total_price": 149681397, "volume": 21063, "volume_price": 741298, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.51, "per": 13.23}, {"date": "20170608", "market": "KOSPI", "name": "화학", "compare": 1.1, "fluc_ratio": 0.02, "high_price": 5537.04, "last_price": 5536.61, "low_price": 5477.67, "month": "06", "start_price": 5525.25, "total_price": 149718193, "volume": 24095, "volume_price": 926759, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.51, "per": 13.24}, {"date": "20170609", "market": "KOSPI", "name": "화학", "compare": -1.6, "fluc_ratio": -0.03, "high_price": 5580.32, "last_price": 5535.01, "low_price": 5532.2, "month": "06", "start_price": 5537.15, "total_price": 149694036, "volume": 18530, "volume_price": 690512, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.51, "per": 13.23}, {"date": "20170612", "market": "KOSPI", "name": "화학", "compare": -48.91, "fluc_ratio": -0.88, "high_price": 5556.61, "last_price": 5486.1, "low_price": 5476.78, "month": "06", "start_price": 5543.42, "total_price": 148362156, "volume": 15125, "volume_price": 539688, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.49, "per": 13.12}, {"date": "20170613", "market": "KOSPI", "name": "화학", "compare": 24.07, "fluc_ratio": 0.44, "high_price": 5540.06, "last_price": 5510.17, "low_price": 5492.81, "month": "06", "start_price": 5507.51, "total_price": 148986558, "volume": 17056, "volume_price": 580946, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.5, "per": 13.17}, {"date": "20170614", "market": "KOSPI", "name": "화학", "compare": -53.32, "fluc_ratio": -0.97, "high_price": 5503.85, "last_price": 5456.85, "low_price": 5432.31, "month": "06", "start_price": 5499.04, "total_price": 147610437, "volume": 22630, "volume_price": 876698, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.48, "per": 13.05}, {"date": "20170615", "market": "KOSPI", "name": "화학", "compare": -53.62, "fluc_ratio": -0.98, "high_price": 5455.75, "last_price": 5403.23, "low_price": 5378.81, "month": "06", "start_price": 5446.44, "total_price": 146141484, "volume": 24717, "volume_price": 789591, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.92}, {"date": "20170616", "market": "KOSPI", "name": "화학", "compare": 27.33, "fluc_ratio": 0.51, "high_price": 5449.51, "last_price": 5430.56, "low_price": 5411.13, "month": "06", "start_price": 5428, "total_price": 146854986, "volume": 20603, "volume_price": 619235, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.48, "per": 12.98}, {"date": "20170619", "market": "KOSPI", "name": "화학", "compare": -44.04, "fluc_ratio": -0.81, "high_price": 5437.53, "last_price": 5386.52, "low_price": 5381.16, "month": "06", "start_price": 5434.36, "total_price": 145692364, "volume": 21969, "volume_price": 669771, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.87}, {"date": "20170620", "market": "KOSPI", "name": "화학", "compare": -15.09, "fluc_ratio": -0.28, "high_price": 5384.81, "last_price": 5371.43, "low_price": 5356.38, "month": "06", "start_price": 5383.41, "total_price": 145224220, "volume": 29356, "volume_price": 872358, "year": "2017", "dividend_ratio": 1.6, "pbr": 1.46, "per": 12.84}, {"date": "20170621", "market": "KOSPI", "name": "화학", "compare": 30.52, "fluc_ratio": 0.57, "high_price": 5401.95, "last_price": 5401.95, "low_price": 5328.6, "month": "06", "start_price": 5349.59, "total_price": 146029401, "volume": 26338, "volume_price": 627148, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.91}, {"date": "20170622", "market": "KOSPI", "name": "화학", "compare": 43.51, "fluc_ratio": 0.81, "high_price": 5445.46, "last_price": 5445.46, "low_price": 5362.36, "month": "06", "start_price": 5402.59, "total_price": 147224085, "volume": 23546, "volume_price": 754676, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.48, "per": 13.02}, {"date": "20170623", "market": "KOSPI", "name": "화학", "compare": 24.64, "fluc_ratio": 0.45, "high_price": 5487.7, "last_price": 5470.1, "low_price": 5444.89, "month": "06", "start_price": 5468.81, "total_price": 147861720, "volume": 19998, "volume_price": 747911, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.49, "per": 13.07}, {"date": "20170626", "market": "KOSPI", "name": "화학", "compare": -60.1, "fluc_ratio": -1.1, "high_price": 5474.98, "last_price": 5410, "low_price": 5410, "month": "06", "start_price": 5473.44, "total_price": 146248159, "volume": 17613, "volume_price": 426043, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.47, "per": 12.93}, {"date": "20170627", "market": "KOSPI", "name": "화학", "compare": 16.55, "fluc_ratio": 0.31, "high_price": 5477.85, "last_price": 5426.55, "low_price": 5419.8, "month": "06", "start_price": 5420.48, "total_price": 146703531, "volume": 21423, "volume_price": 571501, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.48, "per": 12.97}, {"date": "20170628", "market": "KOSPI", "name": "화학", "compare": -0.07, "fluc_ratio": 0, "high_price": 5459.73, "last_price": 5426.48, "low_price": 5417.37, "month": "06", "start_price": 5432.87, "total_price": 146646672, "volume": 45446, "volume_price": 562240, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.48, "per": 12.97}, {"date": "20170629", "market": "KOSPI", "name": "화학", "compare": -38.23, "fluc_ratio": -0.7, "high_price": 5440.62, "last_price": 5388.25, "low_price": 5374.14, "month": "06", "start_price": 5440.62, "total_price": 145562812, "volume": 28647, "volume_price": 553755, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.88}, {"date": "20170630", "market": "KOSPI", "name": "화학", "compare": 62.66, "fluc_ratio": 1.16, "high_price": 5451.07, "last_price": 5450.91, "low_price": 5370.24, "month": "06", "start_price": 5377.04, "total_price": 147316911, "volume": 20893, "volume_price": 573489, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.48, "per": 13.03}, {"date": "20170703", "market": "KOSPI", "name": "화학", "compare": 73.02, "fluc_ratio": 1.34, "high_price": 5523.93, "last_price": 5523.93, "low_price": 5461.88, "month": "07", "start_price": 5475.73, "total_price": 149271049, "volume": 21973, "volume_price": 581991, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.5, "per": 13.2}, {"date": "20170704", "market": "KOSPI", "name": "화학", "compare": -82.39, "fluc_ratio": -1.49, "high_price": 5529.12, "last_price": 5441.54, "low_price": 5430.7, "month": "07", "start_price": 5528.56, "total_price": 147073867, "volume": 19058, "volume_price": 525124, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.48, "per": 13.01}, {"date": "20170705", "market": "KOSPI", "name": "화학", "compare": -17.49, "fluc_ratio": -0.32, "high_price": 5437.49, "last_price": 5424.05, "low_price": 5395.51, "month": "07", "start_price": 5423.39, "total_price": 146620600, "volume": 16925, "volume_price": 460407, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.48, "per": 12.97}, {"date": "20170706", "market": "KOSPI", "name": "화학", "compare": -28.54, "fluc_ratio": -0.53, "high_price": 5416.2, "last_price": 5395.51, "low_price": 5385.26, "month": "07", "start_price": 5410.8, "total_price": 145838062, "volume": 18953, "volume_price": 510755, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.9}, {"date": "20170707", "market": "KOSPI", "name": "화학", "compare": -14.31, "fluc_ratio": -0.27, "high_price": 5395.37, "last_price": 5381.2, "low_price": 5352.62, "month": "07", "start_price": 5370.93, "total_price": 145301838, "volume": 17164, "volume_price": 479739, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.46, "per": 12.85}, {"date": "20170710", "market": "KOSPI", "name": "화학", "compare": -24.82, "fluc_ratio": -0.46, "high_price": 5374.12, "last_price": 5356.38, "low_price": 5320.39, "month": "07", "start_price": 5362.88, "total_price": 144588079, "volume": 19902, "volume_price": 537490, "year": "2017", "dividend_ratio": 1.6, "pbr": 1.46, "per": 12.79}, {"date": "20170711", "market": "KOSPI", "name": "화학", "compare": 48.8, "fluc_ratio": 0.91, "high_price": 5407.81, "last_price": 5405.18, "low_price": 5352.37, "month": "07", "start_price": 5356.77, "total_price": 145960516, "volume": 20654, "volume_price": 626299, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.47, "per": 12.91}, {"date": "20170712", "market": "KOSPI", "name": "화학", "compare": -27.9, "fluc_ratio": -0.52, "high_price": 5411.85, "last_price": 5377.28, "low_price": 5369.4, "month": "07", "start_price": 5400.73, "total_price": 145255635, "volume": 22683, "volume_price": 619884, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.46, "per": 12.84}, {"date": "20170713", "market": "KOSPI", "name": "화학", "compare": 56.39, "fluc_ratio": 1.05, "high_price": 5447.43, "last_price": 5433.67, "low_price": 5415.93, "month": "07", "start_price": 5418.29, "total_price": 146766521, "volume": 24506, "volume_price": 870126, "year": "2017", "dividend_ratio": 1.58, "pbr": 1.48, "per": 12.98}, {"date": "20170714", "market": "KOSPI", "name": "화학", "compare": 65.25, "fluc_ratio": 1.2, "high_price": 5498.92, "last_price": 5498.92, "low_price": 5440.52, "month": "07", "start_price": 5453.1, "total_price": 148517736, "volume": 18775, "volume_price": 709770, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.5, "per": 13.14}, {"date": "20170717", "market": "KOSPI", "name": "화학", "compare": 35.83, "fluc_ratio": 0.65, "high_price": 5555.47, "last_price": 5534.75, "low_price": 5521.86, "month": "07", "start_price": 5550.43, "total_price": 149504468, "volume": 20600, "volume_price": 588399, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.51, "per": 13.22}, {"date": "20170718", "market": "KOSPI", "name": "화학", "compare": 41.83, "fluc_ratio": 0.76, "high_price": 5576.9, "last_price": 5576.58, "low_price": 5520.62, "month": "07", "start_price": 5538.94, "total_price": 150587665, "volume": 27216, "volume_price": 635403, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.52, "per": 13.32}, {"date": "20170719", "market": "KOSPI", "name": "화학", "compare": 17.61, "fluc_ratio": 0.32, "high_price": 5605.82, "last_price": 5594.19, "low_price": 5559.03, "month": "07", "start_price": 5593.49, "total_price": 151048042, "volume": 20345, "volume_price": 568498, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.52, "per": 13.36}, {"date": "20170720", "market": "KOSPI", "name": "화학", "compare": 21.62, "fluc_ratio": 0.39, "high_price": 5642.26, "last_price": 5615.81, "low_price": 5598.85, "month": "07", "start_price": 5642.26, "total_price": 151652055, "volume": 18771, "volume_price": 665893, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.53, "per": 13.42}, {"date": "20170721", "market": "KOSPI", "name": "화학", "compare": -25.62, "fluc_ratio": -0.46, "high_price": 5622.61, "last_price": 5590.19, "low_price": 5562.95, "month": "07", "start_price": 5604.77, "total_price": 151024925, "volume": 13391, "volume_price": 575364, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.52, "per": 13.35}, {"date": "20170724", "market": "KOSPI", "name": "화학", "compare": 17.73, "fluc_ratio": 0.32, "high_price": 5613.44, "last_price": 5607.92, "low_price": 5582.3, "month": "07", "start_price": 5608.97, "total_price": 151531474, "volume": 16433, "volume_price": 542977, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.53, "per": 13.4}, {"date": "20170725", "market": "KOSPI", "name": "화학", "compare": 1.42, "fluc_ratio": 0.03, "high_price": 5629.05, "last_price": 5609.34, "low_price": 5586.22, "month": "07", "start_price": 5593.33, "total_price": 151528723, "volume": 21264, "volume_price": 744785, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.53, "per": 13.4}, {"date": "20170726", "market": "KOSPI", "name": "화학", "compare": 27.96, "fluc_ratio": 0.5, "high_price": 5697.05, "last_price": 5637.3, "low_price": 5608.72, "month": "07", "start_price": 5661.36, "total_price": 152283145, "volume": 19499, "volume_price": 722138, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.53, "per": 13.47}, {"date": "20170727", "market": "KOSPI", "name": "화학", "compare": 58.48, "fluc_ratio": 1.04, "high_price": 5702.03, "last_price": 5695.78, "low_price": 5646.08, "month": "07", "start_price": 5662.41, "total_price": 153860931, "volume": 18430, "volume_price": 607164, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.55, "per": 13.61}, {"date": "20170728", "market": "KOSPI", "name": "화학", "compare": -53.95, "fluc_ratio": -0.95, "high_price": 5721.92, "last_price": 5641.83, "low_price": 5631.24, "month": "07", "start_price": 5680.26, "total_price": 152416861, "volume": 26950, "volume_price": 635173, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.53, "per": 13.48}, {"date": "20170731", "market": "KOSPI", "name": "화학", "compare": 8.43, "fluc_ratio": 0.15, "high_price": 5662.92, "last_price": 5650.26, "low_price": 5607.06, "month": "07", "start_price": 5621.78, "total_price": 152586822, "volume": 17532, "volume_price": 594966, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.54, "per": 13.5}, {"date": "20170801", "market": "KOSPI", "name": "화학", "compare": 45.86, "fluc_ratio": 0.81, "high_price": 5733.71, "last_price": 5696.12, "low_price": 5636.52, "month": "08", "start_price": 5647.28, "total_price": 153815287, "volume": 18176, "volume_price": 661501, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.55, "per": 13.61}, {"date": "20170802", "market": "KOSPI", "name": "화학", "compare": 18.77, "fluc_ratio": 0.33, "high_price": 5727, "last_price": 5714.89, "low_price": 5655.29, "month": "08", "start_price": 5677.33, "total_price": 154323085, "volume": 16096, "volume_price": 529156, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.55, "per": 13.66}, {"date": "20170803", "market": "KOSPI", "name": "화학", "compare": -79.18, "fluc_ratio": -1.39, "high_price": 5723.82, "last_price": 5635.71, "low_price": 5624.09, "month": "08", "start_price": 5713.85, "total_price": 152193583, "volume": 18148, "volume_price": 622482, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.53, "per": 13.47}, {"date": "20170804", "market": "KOSPI", "name": "화학", "compare": 75.86, "fluc_ratio": 1.35, "high_price": 5724.28, "last_price": 5711.57, "low_price": 5627.39, "month": "08", "start_price": 5627.39, "total_price": 154304702, "volume": 14611, "volume_price": 662940, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.55, "per": 13.65}, {"date": "20170807", "market": "KOSPI", "name": "화학", "compare": -6.94, "fluc_ratio": -0.12, "high_price": 5769.38, "last_price": 5704.63, "low_price": 5704.63, "month": "08", "start_price": 5753.89, "total_price": 154117583, "volume": 14313, "volume_price": 513855, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.55, "per": 13.63}, {"date": "20170808", "market": "KOSPI", "name": "화학", "compare": -24.48, "fluc_ratio": -0.43, "high_price": 5720.58, "last_price": 5680.15, "low_price": 5631.37, "month": "08", "start_price": 5705.54, "total_price": 153446396, "volume": 16589, "volume_price": 537418, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.55, "per": 13.57}, {"date": "20170809", "market": "KOSPI", "name": "화학", "compare": -29.79, "fluc_ratio": -0.52, "high_price": 5670.18, "last_price": 5650.36, "low_price": 5631.13, "month": "08", "start_price": 5639.49, "total_price": 152579682, "volume": 12334, "volume_price": 494503, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.54, "per": 13.5}, {"date": "20170810", "market": "KOSPI", "name": "화학", "compare": 23.19, "fluc_ratio": 0.41, "high_price": 5706.67, "last_price": 5673.55, "low_price": 5616.06, "month": "08", "start_price": 5641.96, "total_price": 153273992, "volume": 16563, "volume_price": 588119, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.54, "per": 13.56}, {"date": "20170811", "market": "KOSPI", "name": "화학", "compare": -33.84, "fluc_ratio": -0.6, "high_price": 5652.51, "last_price": 5639.71, "low_price": 5589.44, "month": "08", "start_price": 5589.44, "total_price": 152343071, "volume": 15338, "volume_price": 569474, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.53, "per": 13.48}, {"date": "20170814", "market": "KOSPI", "name": "화학", "compare": 47.24, "fluc_ratio": 0.84, "high_price": 5700.22, "last_price": 5686.95, "low_price": 5664.09, "month": "08", "start_price": 5684.39, "total_price": 153672048, "volume": 16590, "volume_price": 473292, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.55, "per": 13.59}, {"date": "20170816", "market": "KOSPI", "name": "화학", "compare": -37.77, "fluc_ratio": -0.66, "high_price": 5697.56, "last_price": 5649.18, "low_price": 5626.61, "month": "08", "start_price": 5675.53, "total_price": 152635189, "volume": 17816, "volume_price": 680114, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.54, "per": 13.5}, {"date": "20170817", "market": "KOSPI", "name": "화학", "compare": 25.77, "fluc_ratio": 0.46, "high_price": 5682.85, "last_price": 5674.95, "low_price": 5620.05, "month": "08", "start_price": 5630.99, "total_price": 153278655, "volume": 13412, "volume_price": 446838, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.54, "per": 13.56}, {"date": "20170818", "market": "KOSPI", "name": "화학", "compare": 10.83, "fluc_ratio": 0.19, "high_price": 5694.71, "last_price": 5685.78, "low_price": 5634.53, "month": "08", "start_price": 5634.53, "total_price": 153609199, "volume": 15370, "volume_price": 479860, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.55, "per": 13.59}, {"date": "20170821", "market": "KOSPI", "name": "화학", "compare": -10.86, "fluc_ratio": -0.19, "high_price": 5714.36, "last_price": 5674.92, "low_price": 5671.78, "month": "08", "start_price": 5711.32, "total_price": 153335853, "volume": 16356, "volume_price": 475121, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.54, "per": 13.56}, {"date": "20170822", "market": "KOSPI", "name": "화학", "compare": 52.79, "fluc_ratio": 0.93, "high_price": 5737.5, "last_price": 5727.71, "low_price": 5686.48, "month": "08", "start_price": 5689.76, "total_price": 154748915, "volume": 15298, "volume_price": 469191, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.56, "per": 13.69}, {"date": "20170823", "market": "KOSPI", "name": "화학", "compare": -19.78, "fluc_ratio": -0.35, "high_price": 5746.83, "last_price": 5707.93, "low_price": 5692.39, "month": "08", "start_price": 5741.3, "total_price": 154277764, "volume": 15629, "volume_price": 443699, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.55, "per": 13.64}, {"date": "20170824", "market": "KOSPI", "name": "화학", "compare": 95.92, "fluc_ratio": 1.68, "high_price": 5833.32, "last_price": 5803.85, "low_price": 5718.93, "month": "08", "start_price": 5718.93, "total_price": 156824145, "volume": 31948, "volume_price": 717561, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.58, "per": 13.87}, {"date": "20170825", "market": "KOSPI", "name": "화학", "compare": -41.68, "fluc_ratio": -0.72, "high_price": 5791, "last_price": 5762.17, "low_price": 5747.74, "month": "08", "start_price": 5786.61, "total_price": 155629301, "volume": 16616, "volume_price": 550702, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.57, "per": 13.78}, {"date": "20170828", "market": "KOSPI", "name": "화학", "compare": 42.97, "fluc_ratio": 0.75, "high_price": 5806.25, "last_price": 5805.14, "low_price": 5766.54, "month": "08", "start_price": 5771, "total_price": 156814440, "volume": 19058, "volume_price": 509860, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.58, "per": 13.88}, {"date": "20170829", "market": "KOSPI", "name": "화학", "compare": 1.42, "fluc_ratio": 0.02, "high_price": 5806.62, "last_price": 5806.56, "low_price": 5726.17, "month": "08", "start_price": 5771.9, "total_price": 156807798, "volume": 18623, "volume_price": 561596, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.58, "per": 13.88}, {"date": "20170830", "market": "KOSPI", "name": "화학", "compare": 33.75, "fluc_ratio": 0.58, "high_price": 5841.07, "last_price": 5840.31, "low_price": 5802.72, "month": "08", "start_price": 5811.83, "total_price": 157804240, "volume": 24964, "volume_price": 671810, "year": "2017", "dividend_ratio": 1.47, "pbr": 1.59, "per": 13.96}, {"date": "20170831", "market": "KOSPI", "name": "화학", "compare": 1.75, "fluc_ratio": 0.03, "high_price": 5876.26, "last_price": 5842.06, "low_price": 5819.89, "month": "08", "start_price": 5865.07, "total_price": 157770308, "volume": 20117, "volume_price": 649355, "year": "2017", "dividend_ratio": 1.47, "pbr": 1.59, "per": 13.97}, {"date": "20170901", "market": "KOSPI", "name": "화학", "compare": -29.21, "fluc_ratio": -0.5, "high_price": 5878.57, "last_price": 5812.85, "low_price": 5812.85, "month": "09", "start_price": 5849.67, "total_price": 157023631, "volume": 22684, "volume_price": 673694, "year": "2017", "dividend_ratio": 1.47, "pbr": 1.51, "per": 14.73}, {"date": "20170904", "market": "KOSPI", "name": "화학", "compare": -24.93, "fluc_ratio": -0.43, "high_price": 5823.85, "last_price": 5787.92, "low_price": 5741.51, "month": "09", "start_price": 5741.51, "total_price": 156315087, "volume": 19875, "volume_price": 627026, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.51, "per": 14.66}, {"date": "20170905", "market": "KOSPI", "name": "화학", "compare": -50.65, "fluc_ratio": -0.88, "high_price": 5805.75, "last_price": 5737.27, "low_price": 5722.72, "month": "09", "start_price": 5805.75, "total_price": 154951878, "volume": 17311, "volume_price": 563234, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.49, "per": 14.54}, {"date": "20170906", "market": "KOSPI", "name": "화학", "compare": -2.65, "fluc_ratio": -0.05, "high_price": 5785.38, "last_price": 5734.62, "low_price": 5721.63, "month": "09", "start_price": 5756.61, "total_price": 154865759, "volume": 27989, "volume_price": 647246, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.49, "per": 14.53}, {"date": "20170907", "market": "KOSPI", "name": "화학", "compare": 8.99, "fluc_ratio": 0.16, "high_price": 5759.56, "last_price": 5743.61, "low_price": 5711.87, "month": "09", "start_price": 5756.34, "total_price": 155100901, "volume": 19300, "volume_price": 488541, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.5, "per": 14.55}, {"date": "20170908", "market": "KOSPI", "name": "화학", "compare": -60.87, "fluc_ratio": -1.06, "high_price": 5723.79, "last_price": 5682.74, "low_price": 5669.92, "month": "09", "start_price": 5720.73, "total_price": 153460770, "volume": 15436, "volume_price": 524112, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.48, "per": 14.4}, {"date": "20170911", "market": "KOSPI", "name": "화학", "compare": 98.12, "fluc_ratio": 1.73, "high_price": 5781.61, "last_price": 5780.86, "low_price": 5703.74, "month": "09", "start_price": 5704.44, "total_price": 156099670, "volume": 29872, "volume_price": 756272, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.51, "per": 14.65}, {"date": "20170912", "market": "KOSPI", "name": "화학", "compare": 1.98, "fluc_ratio": 0.03, "high_price": 5813.26, "last_price": 5782.84, "low_price": 5754.98, "month": "09", "start_price": 5807.69, "total_price": 156164229, "volume": 61460, "volume_price": 821568, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.51, "per": 14.65}, {"date": "20170913", "market": "KOSPI", "name": "화학", "compare": 15.4, "fluc_ratio": 0.27, "high_price": 5846.51, "last_price": 5798.24, "low_price": 5785.79, "month": "09", "start_price": 5801.1, "total_price": 156610014, "volume": 40106, "volume_price": 1026169, "year": "2017", "dividend_ratio": 1.47, "pbr": 1.51, "per": 14.69}, {"date": "20170914", "market": "KOSPI", "name": "화학", "compare": 26.1, "fluc_ratio": 0.45, "high_price": 5828.52, "last_price": 5824.34, "low_price": 5771.1, "month": "09", "start_price": 5807.54, "total_price": 157279644, "volume": 28246, "volume_price": 939537, "year": "2017", "dividend_ratio": 1.47, "pbr": 1.52, "per": 14.76}, {"date": "20170915", "market": "KOSPI", "name": "화학", "compare": -87.67, "fluc_ratio": -1.51, "high_price": 5788.4, "last_price": 5736.67, "low_price": 5715.06, "month": "09", "start_price": 5786.69, "total_price": 154943383, "volume": 23418, "volume_price": 992755, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.49, "per": 14.53}, {"date": "20170918", "market": "KOSPI", "name": "화학", "compare": -7.52, "fluc_ratio": -0.13, "high_price": 5764.14, "last_price": 5729.15, "low_price": 5717.19, "month": "09", "start_price": 5741.23, "total_price": 154529076, "volume": 17434, "volume_price": 653714, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.49, "per": 14.53}, {"date": "20170919", "market": "KOSPI", "name": "화학", "compare": 22.84, "fluc_ratio": 0.4, "high_price": 5764.42, "last_price": 5751.99, "low_price": 5722.21, "month": "09", "start_price": 5742.62, "total_price": 155152362, "volume": 18701, "volume_price": 587731, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.5, "per": 14.59}, {"date": "20170920", "market": "KOSPI", "name": "화학", "compare": -74.88, "fluc_ratio": -1.3, "high_price": 5775.84, "last_price": 5677.11, "low_price": 5670.66, "month": "09", "start_price": 5772.31, "total_price": 153144426, "volume": 18685, "volume_price": 605953, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.48, "per": 14.4}, {"date": "20170921", "market": "KOSPI", "name": "화학", "compare": -2.75, "fluc_ratio": -0.05, "high_price": 5712.24, "last_price": 5674.36, "low_price": 5667.71, "month": "09", "start_price": 5686.47, "total_price": 153003584, "volume": 24049, "volume_price": 810257, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.48, "per": 14.39}, {"date": "20170922", "market": "KOSPI", "name": "화학", "compare": -167.92, "fluc_ratio": -2.96, "high_price": 5665.91, "last_price": 5506.44, "low_price": 5497.43, "month": "09", "start_price": 5661.66, "total_price": 148540742, "volume": 23673, "volume_price": 895055, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.44, "per": 13.97}, {"date": "20170925", "market": "KOSPI", "name": "화학", "compare": -40.03, "fluc_ratio": -0.73, "high_price": 5515.98, "last_price": 5466.41, "low_price": 5442.46, "month": "09", "start_price": 5469.34, "total_price": 147458938, "volume": 22827, "volume_price": 732696, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.42, "per": 13.86}, {"date": "20170926", "market": "KOSPI", "name": "화학", "compare": 45.68, "fluc_ratio": 0.84, "high_price": 5528.03, "last_price": 5512.09, "low_price": 5463.65, "month": "09", "start_price": 5471.58, "total_price": 148672779, "volume": 22220, "volume_price": 610805, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.44, "per": 13.98}, {"date": "20170927", "market": "KOSPI", "name": "화학", "compare": 14.83, "fluc_ratio": 0.27, "high_price": 5558.53, "last_price": 5526.92, "low_price": 5494.94, "month": "09", "start_price": 5511.75, "total_price": 149044690, "volume": 16450, "volume_price": 542257, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.44, "per": 14.02}, {"date": "20170928", "market": "KOSPI", "name": "화학", "compare": 67.81, "fluc_ratio": 1.23, "high_price": 5605.95, "last_price": 5594.73, "low_price": 5494.62, "month": "09", "start_price": 5505.33, "total_price": 150806494, "volume": 18090, "volume_price": 712721, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.46, "per": 14.2}, {"date": "20170929", "market": "KOSPI", "name": "화학", "compare": 103.75, "fluc_ratio": 1.85, "high_price": 5699.59, "last_price": 5698.48, "low_price": 5618.14, "month": "09", "start_price": 5618.14, "total_price": 153714459, "volume": 18889, "volume_price": 691121, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.49, "per": 14.47}, {"date": "20171010", "market": "KOSPI", "name": "화학", "compare": 32.94, "fluc_ratio": 0.58, "high_price": 5761.44, "last_price": 5731.42, "low_price": 5686.52, "month": "10", "start_price": 5736.83, "total_price": 154700148, "volume": 19481, "volume_price": 882946, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.5, "per": 14.56}, {"date": "20171011", "market": "KOSPI", "name": "화학", "compare": -41.39, "fluc_ratio": -0.72, "high_price": 5778.51, "last_price": 5690.03, "low_price": 5672.43, "month": "10", "start_price": 5750.56, "total_price": 153521047, "volume": 15736, "volume_price": 722993, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.48, "per": 14.45}, {"date": "20171012", "market": "KOSPI", "name": "화학", "compare": 8.35, "fluc_ratio": 0.15, "high_price": 5733.34, "last_price": 5698.38, "low_price": 5686.96, "month": "10", "start_price": 5698.13, "total_price": 153661486, "volume": 18997, "volume_price": 711283, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.49, "per": 14.47}, {"date": "20171013", "market": "KOSPI", "name": "화학", "compare": 71.95, "fluc_ratio": 1.26, "high_price": 5777.84, "last_price": 5770.33, "low_price": 5696.51, "month": "10", "start_price": 5705.93, "total_price": 155587273, "volume": 21081, "volume_price": 936381, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.51, "per": 14.65}, {"date": "20171016", "market": "KOSPI", "name": "화학", "compare": 58.32, "fluc_ratio": 1.01, "high_price": 5835.83, "last_price": 5828.65, "low_price": 5783.15, "month": "10", "start_price": 5806.53, "total_price": 157073524, "volume": 24964, "volume_price": 955558, "year": "2017", "dividend_ratio": 1.46, "pbr": 1.52, "per": 14.8}, {"date": "20171017", "market": "KOSPI", "name": "화학", "compare": 8.34, "fluc_ratio": 0.14, "high_price": 5841.9, "last_price": 5836.99, "low_price": 5776.4, "month": "10", "start_price": 5838.4, "total_price": 157313342, "volume": 18846, "volume_price": 679728, "year": "2017", "dividend_ratio": 1.46, "pbr": 1.52, "per": 14.82}, {"date": "20171018", "market": "KOSPI", "name": "화학", "compare": 29.91, "fluc_ratio": 0.51, "high_price": 5898.76, "last_price": 5866.9, "low_price": 5849.02, "month": "10", "start_price": 5852.75, "total_price": 158118419, "volume": 16375, "volume_price": 660592, "year": "2017", "dividend_ratio": 1.45, "pbr": 1.53, "per": 14.9}, {"date": "20171019", "market": "KOSPI", "name": "화학", "compare": 8.89, "fluc_ratio": 0.15, "high_price": 5929.92, "last_price": 5875.79, "low_price": 5847.45, "month": "10", "start_price": 5893.8, "total_price": 158361754, "volume": 23393, "volume_price": 738945, "year": "2017", "dividend_ratio": 1.45, "pbr": 1.53, "per": 14.92}, {"date": "20171020", "market": "KOSPI", "name": "화학", "compare": -6.65, "fluc_ratio": -0.11, "high_price": 5917.12, "last_price": 5869.14, "low_price": 5840.08, "month": "10", "start_price": 5897.21, "total_price": 158152090, "volume": 18908, "volume_price": 600590, "year": "2017", "dividend_ratio": 1.45, "pbr": 1.53, "per": 14.9}, {"date": "20171023", "market": "KOSPI", "name": "화학", "compare": 29.37, "fluc_ratio": 0.5, "high_price": 5911.37, "last_price": 5898.51, "low_price": 5861.72, "month": "10", "start_price": 5861.72, "total_price": 158896247, "volume": 15325, "volume_price": 558405, "year": "2017", "dividend_ratio": 1.45, "pbr": 1.54, "per": 14.98}, {"date": "20171024", "market": "KOSPI", "name": "화학", "compare": 47.2, "fluc_ratio": 0.8, "high_price": 5963.61, "last_price": 5945.71, "low_price": 5873.28, "month": "10", "start_price": 5890.92, "total_price": 160204880, "volume": 17792, "volume_price": 696602, "year": "2017", "dividend_ratio": 1.44, "pbr": 1.55, "per": 15.1}, {"date": "20171025", "market": "KOSPI", "name": "화학", "compare": 5.82, "fluc_ratio": 0.1, "high_price": 5969.99, "last_price": 5951.53, "low_price": 5915.53, "month": "10", "start_price": 5952.05, "total_price": 160346159, "volume": 23573, "volume_price": 698995, "year": "2017", "dividend_ratio": 1.43, "pbr": 1.55, "per": 15.11}, {"date": "20171026", "market": "KOSPI", "name": "화학", "compare": 74.76, "fluc_ratio": 1.26, "high_price": 6050.09, "last_price": 6026.29, "low_price": 5961.74, "month": "10", "start_price": 5967.33, "total_price": 162395474, "volume": 47340, "volume_price": 1122926, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.3}, {"date": "20171027", "market": "KOSPI", "name": "화학", "compare": 28.14, "fluc_ratio": 0.47, "high_price": 6085.32, "last_price": 6054.43, "low_price": 6019.09, "month": "10", "start_price": 6058.31, "total_price": 163320974, "volume": 22436, "volume_price": 963052, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.58, "per": 15.38}, {"date": "20171030", "market": "KOSPI", "name": "화학", "compare": -27.01, "fluc_ratio": -0.45, "high_price": 6098.75, "last_price": 6027.42, "low_price": 6000.11, "month": "10", "start_price": 6092.79, "total_price": 162706268, "volume": 25160, "volume_price": 1060124, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.31}, {"date": "20171031", "market": "KOSPI", "name": "화학", "compare": -32.53, "fluc_ratio": -0.54, "high_price": 6058.19, "last_price": 5994.89, "low_price": 5978.32, "month": "10", "start_price": 6021.5, "total_price": 161930458, "volume": 31619, "volume_price": 1143041, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.56, "per": 15.22}, {"date": "20171101", "market": "KOSPI", "name": "화학", "compare": 57.7, "fluc_ratio": 0.96, "high_price": 6065.17, "last_price": 6052.59, "low_price": 6011.04, "month": "11", "start_price": 6011.04, "total_price": 163470586, "volume": 25112, "volume_price": 1037304, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.58, "per": 15.37}, {"date": "20171102", "market": "KOSPI", "name": "화학", "compare": 24.28, "fluc_ratio": 0.4, "high_price": 6112.54, "last_price": 6076.87, "low_price": 6040.05, "month": "11", "start_price": 6065.37, "total_price": 164100643, "volume": 56474, "volume_price": 1011142, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.59, "per": 15.43}, {"date": "20171103", "market": "KOSPI", "name": "화학", "compare": 38.43, "fluc_ratio": 0.63, "high_price": 6125.25, "last_price": 6115.3, "low_price": 6071.87, "month": "11", "start_price": 6125.25, "total_price": 165093629, "volume": 22673, "volume_price": 743245, "year": "2017", "dividend_ratio": 1.39, "pbr": 1.6, "per": 15.53}, {"date": "20171106", "market": "KOSPI", "name": "화학", "compare": -4.41, "fluc_ratio": -0.07, "high_price": 6170.93, "last_price": 6110.89, "low_price": 6074.89, "month": "11", "start_price": 6108.2, "total_price": 164989695, "volume": 20160, "volume_price": 752828, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.6, "per": 15.52}, {"date": "20171107", "market": "KOSPI", "name": "화학", "compare": -3.87, "fluc_ratio": -0.06, "high_price": 6126.06, "last_price": 6107.02, "low_price": 6078.84, "month": "11", "start_price": 6107.65, "total_price": 164840857, "volume": 20788, "volume_price": 709304, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.59, "per": 15.51}, {"date": "20171108", "market": "KOSPI", "name": "화학", "compare": 24.23, "fluc_ratio": 0.4, "high_price": 6156.53, "last_price": 6131.25, "low_price": 6064.01, "month": "11", "start_price": 6064.01, "total_price": 165452036, "volume": 23657, "volume_price": 782091, "year": "2017", "dividend_ratio": 1.39, "pbr": 1.6, "per": 15.57}, {"date": "20171109", "market": "KOSPI", "name": "화학", "compare": 8.83, "fluc_ratio": 0.14, "high_price": 6178.45, "last_price": 6140.08, "low_price": 6116.59, "month": "11", "start_price": 6174.19, "total_price": 165743659, "volume": 19840, "volume_price": 641647, "year": "2017", "dividend_ratio": 1.39, "pbr": 1.6, "per": 15.59}, {"date": "20171110", "market": "KOSPI", "name": "화학", "compare": -56.3, "fluc_ratio": -0.92, "high_price": 6110.64, "last_price": 6083.78, "low_price": 6060.2, "month": "11", "start_price": 6110.64, "total_price": 164202212, "volume": 21137, "volume_price": 672368, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.59, "per": 15.45}, {"date": "20171113", "market": "KOSPI", "name": "화학", "compare": -84.5, "fluc_ratio": -1.39, "high_price": 6110.94, "last_price": 5999.28, "low_price": 5984.47, "month": "11", "start_price": 6098.57, "total_price": 161952072, "volume": 29268, "volume_price": 1045989, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.23}, {"date": "20171114", "market": "KOSPI", "name": "화학", "compare": -20.47, "fluc_ratio": -0.34, "high_price": 6017.86, "last_price": 5978.81, "low_price": 5943.31, "month": "11", "start_price": 6017.86, "total_price": 161301640, "volume": 29072, "volume_price": 870687, "year": "2017", "dividend_ratio": 1.43, "pbr": 1.56, "per": 15.18}, {"date": "20171115", "market": "KOSPI", "name": "화학", "compare": -46.02, "fluc_ratio": -0.77, "high_price": 5958.74, "last_price": 5932.79, "low_price": 5911.04, "month": "11", "start_price": 5955.74, "total_price": 160088093, "volume": 26449, "volume_price": 895365, "year": "2017", "dividend_ratio": 1.44, "pbr": 1.55, "per": 15.07}, {"date": "20171116", "market": "KOSPI", "name": "화학", "compare": 83.89, "fluc_ratio": 1.41, "high_price": 6020.69, "last_price": 6016.68, "low_price": 5903.68, "month": "11", "start_price": 5926.84, "total_price": 162384160, "volume": 38308, "volume_price": 822902, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.28}, {"date": "20171117", "market": "KOSPI", "name": "화학", "compare": -6.28, "fluc_ratio": -0.1, "high_price": 6067.26, "last_price": 6010.4, "low_price": 5999.91, "month": "11", "start_price": 6034.43, "total_price": 162280549, "volume": 29114, "volume_price": 735959, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.26}, {"date": "20171120", "market": "KOSPI", "name": "화학", "compare": 11.84, "fluc_ratio": 0.2, "high_price": 6044.49, "last_price": 6022.24, "low_price": 5995.57, "month": "11", "start_price": 6002.46, "total_price": 162557771, "volume": 34293, "volume_price": 658383, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.29}, {"date": "20171121", "market": "KOSPI", "name": "화학", "compare": 0.88, "fluc_ratio": 0.01, "high_price": 6036.72, "last_price": 6023.12, "low_price": 5986.27, "month": "11", "start_price": 6036.72, "total_price": 162552314, "volume": 56889, "volume_price": 756324, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.3}, {"date": "20171122", "market": "KOSPI", "name": "화학", "compare": -1.28, "fluc_ratio": -0.02, "high_price": 6041.13, "last_price": 6021.84, "low_price": 6002.34, "month": "11", "start_price": 6032.97, "total_price": 162506388, "volume": 44134, "volume_price": 785060, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.57, "per": 15.29}, {"date": "20171123", "market": "KOSPI", "name": "화학", "compare": 29.92, "fluc_ratio": 0.5, "high_price": 6084.13, "last_price": 6051.76, "low_price": 6036.96, "month": "11", "start_price": 6037.73, "total_price": 163355585, "volume": 36189, "volume_price": 796992, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.58, "per": 15.37}, {"date": "20171124", "market": "KOSPI", "name": "화학", "compare": -3.04, "fluc_ratio": -0.05, "high_price": 6054.19, "last_price": 6048.72, "low_price": 6018.62, "month": "11", "start_price": 6054.19, "total_price": 163200121, "volume": 25070, "volume_price": 652386, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.58, "per": 15.36}, {"date": "20171127", "market": "KOSPI", "name": "화학", "compare": 16.5, "fluc_ratio": 0.27, "high_price": 6091.71, "last_price": 6065.22, "low_price": 6021.42, "month": "11", "start_price": 6061.83, "total_price": 163625087, "volume": 31552, "volume_price": 785013, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.58, "per": 15.4}, {"date": "20171128", "market": "KOSPI", "name": "화학", "compare": 29.37, "fluc_ratio": 0.48, "high_price": 6131.02, "last_price": 6094.59, "low_price": 6058.72, "month": "11", "start_price": 6061.21, "total_price": 164417706, "volume": 31173, "volume_price": 943420, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.59, "per": 15.48}, {"date": "20171129", "market": "KOSPI", "name": "화학", "compare": 35.96, "fluc_ratio": 0.59, "high_price": 6153.22, "last_price": 6130.55, "low_price": 6096.06, "month": "11", "start_price": 6102.91, "total_price": 165734247, "volume": 33286, "volume_price": 916437, "year": "2017", "dividend_ratio": 1.39, "pbr": 1.6, "per": 15.57}, {"date": "20171130", "market": "KOSPI", "name": "화학", "compare": -65.12, "fluc_ratio": -1.06, "high_price": 6170.56, "last_price": 6065.43, "low_price": 6063.21, "month": "11", "start_price": 6170.56, "total_price": 163974550, "volume": 26923, "volume_price": 931307, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.58, "per": 15.38}, {"date": "20171201", "market": "KOSPI", "name": "화학", "compare": -3.85, "fluc_ratio": -0.06, "high_price": 6091.66, "last_price": 6061.58, "low_price": 6024.83, "month": "12", "start_price": 6079.81, "total_price": 163908204, "volume": 21356, "volume_price": 770058, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.54, "per": 14.14}, {"date": "20171204", "market": "KOSPI", "name": "화학", "compare": 133.39, "fluc_ratio": 2.2, "high_price": 6194.97, "last_price": 6194.97, "low_price": 6098.83, "month": "12", "start_price": 6101.78, "total_price": 167559671, "volume": 22534, "volume_price": 850155, "year": "2017", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.45}, {"date": "20171205", "market": "KOSPI", "name": "화학", "compare": 12.76, "fluc_ratio": 0.21, "high_price": 6216.01, "last_price": 6207.73, "low_price": 6163.88, "month": "12", "start_price": 6186.36, "total_price": 167806493, "volume": 22568, "volume_price": 658344, "year": "2017", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.48}, {"date": "20171206", "market": "KOSPI", "name": "화학", "compare": -54.82, "fluc_ratio": -0.88, "high_price": 6215.83, "last_price": 6152.91, "low_price": 6152.91, "month": "12", "start_price": 6215.82, "total_price": 166325867, "volume": 18354, "volume_price": 553071, "year": "2017", "dividend_ratio": 1.38, "pbr": 1.56, "per": 14.35}, {"date": "20171207", "market": "KOSPI", "name": "화학", "compare": -146.5, "fluc_ratio": -2.38, "high_price": 6147.2, "last_price": 6006.41, "low_price": 5996.08, "month": "12", "start_price": 6144.5, "total_price": 162391998, "volume": 50742, "volume_price": 788913, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 14.01}, {"date": "20171208", "market": "KOSPI", "name": "화학", "compare": -20.2, "fluc_ratio": -0.34, "high_price": 6046.07, "last_price": 5986.21, "low_price": 5975.4, "month": "12", "start_price": 6022.68, "total_price": 161883124, "volume": 61246, "volume_price": 716114, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.96}, {"date": "20171211", "market": "KOSPI", "name": "화학", "compare": 77.23, "fluc_ratio": 1.29, "high_price": 6070.06, "last_price": 6063.44, "low_price": 5989.21, "month": "12", "start_price": 5993.62, "total_price": 163898277, "volume": 33216, "volume_price": 618641, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.14}, {"date": "20171212", "market": "KOSPI", "name": "화학", "compare": -116.65, "fluc_ratio": -1.92, "high_price": 6049.94, "last_price": 5946.79, "low_price": 5920.66, "month": "12", "start_price": 6043.26, "total_price": 160797620, "volume": 31937, "volume_price": 742357, "year": "2017", "dividend_ratio": 1.43, "pbr": 1.51, "per": 13.87}, {"date": "20171213", "market": "KOSPI", "name": "화학", "compare": 93.78, "fluc_ratio": 1.58, "high_price": 6045.51, "last_price": 6040.57, "low_price": 5949.49, "month": "12", "start_price": 5962.43, "total_price": 163287307, "volume": 27920, "volume_price": 673473, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.09}, {"date": "20171214", "market": "KOSPI", "name": "화학", "compare": -35.08, "fluc_ratio": -0.58, "high_price": 6110.31, "last_price": 6005.49, "low_price": 6005.49, "month": "12", "start_price": 6055.22, "total_price": 162395481, "volume": 23764, "volume_price": 899082, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 14.01}, {"date": "20171215", "market": "KOSPI", "name": "화학", "compare": 46.05, "fluc_ratio": 0.77, "high_price": 6090.88, "last_price": 6051.54, "low_price": 6043.63, "month": "12", "start_price": 6049.89, "total_price": 163599444, "volume": 56293, "volume_price": 818338, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.11}, {"date": "20171218", "market": "KOSPI", "name": "화학", "compare": 41.53, "fluc_ratio": 0.69, "high_price": 6126.1, "last_price": 6093.07, "low_price": 6084.75, "month": "12", "start_price": 6096.5, "total_price": 164738494, "volume": 35832, "volume_price": 553996, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.21}, {"date": "20171219", "market": "KOSPI", "name": "화학", "compare": -39.54, "fluc_ratio": -0.65, "high_price": 6104.6, "last_price": 6053.53, "low_price": 6013.05, "month": "12", "start_price": 6096.85, "total_price": 163710874, "volume": 24914, "volume_price": 581563, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.12}, {"date": "20171220", "market": "KOSPI", "name": "화학", "compare": -8.69, "fluc_ratio": -0.14, "high_price": 6069.87, "last_price": 6044.84, "low_price": 5999.64, "month": "12", "start_price": 6013.73, "total_price": 163393305, "volume": 17702, "volume_price": 527275, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.1}, {"date": "20171221", "market": "KOSPI", "name": "화학", "compare": -75.01, "fluc_ratio": -1.24, "high_price": 6033.34, "last_price": 5969.83, "low_price": 5969.55, "month": "12", "start_price": 6026.76, "total_price": 161397535, "volume": 16166, "volume_price": 469561, "year": "2017", "dividend_ratio": 1.43, "pbr": 1.51, "per": 13.92}, {"date": "20171222", "market": "KOSPI", "name": "화학", "compare": 11.34, "fluc_ratio": 0.19, "high_price": 5990.95, "last_price": 5981.17, "low_price": 5928.61, "month": "12", "start_price": 5971.59, "total_price": 161698601, "volume": 22416, "volume_price": 822548, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.95}, {"date": "20171226", "market": "KOSPI", "name": "화학", "compare": 13.04, "fluc_ratio": 0.22, "high_price": 6036.57, "last_price": 5994.21, "low_price": 5994.21, "month": "12", "start_price": 5997.6, "total_price": 162038186, "volume": 18559, "volume_price": 634677, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.98}, {"date": "20171227", "market": "KOSPI", "name": "화학", "compare": -17.99, "fluc_ratio": -0.3, "high_price": 5976.22, "last_price": 5976.22, "low_price": 5926.19, "month": "12", "start_price": 5965.73, "total_price": 161578533, "volume": 17592, "volume_price": 563563, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.94}, {"date": "20171228", "market": "KOSPI", "name": "화학", "compare": 95.32, "fluc_ratio": 1.59, "high_price": 6073.35, "last_price": 6071.54, "low_price": 5968.24, "month": "12", "start_price": 5984.91, "total_price": 164148761, "volume": 19512, "volume_price": 617092, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.16}, {"date": "20180102", "market": "KOSPI", "name": "화학", "compare": 60.55, "fluc_ratio": 1, "high_price": 6141.73, "last_price": 6132.09, "low_price": 6102.04, "month": "01", "start_price": 6119.21, "total_price": 165729732, "volume": 18154, "volume_price": 598890, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.3}, {"date": "20180103", "market": "KOSPI", "name": "화학", "compare": -3.64, "fluc_ratio": -0.06, "high_price": 6153.73, "last_price": 6128.45, "low_price": 6087.53, "month": "01", "start_price": 6087.53, "total_price": 165641867, "volume": 45120, "volume_price": 921975, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.29}, {"date": "20180104", "market": "KOSPI", "name": "화학", "compare": -120.69, "fluc_ratio": -1.97, "high_price": 6160.58, "last_price": 6007.76, "low_price": 6007.68, "month": "01", "start_price": 6160.58, "total_price": 162356802, "volume": 26874, "volume_price": 932776, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 14.01}, {"date": "20180105", "market": "KOSPI", "name": "화학", "compare": 73.66, "fluc_ratio": 1.23, "high_price": 6082.76, "last_price": 6081.42, "low_price": 6031.91, "month": "01", "start_price": 6031.91, "total_price": 164332035, "volume": 29289, "volume_price": 1129659, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.18}, {"date": "20180108", "market": "KOSPI", "name": "화학", "compare": 87.59, "fluc_ratio": 1.44, "high_price": 6169.29, "last_price": 6169.01, "low_price": 6094.93, "month": "01", "start_price": 6128.75, "total_price": 166630531, "volume": 26301, "volume_price": 1096948, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.28}, {"date": "20180109", "market": "KOSPI", "name": "화학", "compare": 11.24, "fluc_ratio": 0.18, "high_price": 6222.96, "last_price": 6180.25, "low_price": 6147.03, "month": "01", "start_price": 6177.34, "total_price": 167053829, "volume": 26317, "volume_price": 969010, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.29}, {"date": "20180110", "market": "KOSPI", "name": "화학", "compare": 66.69, "fluc_ratio": 1.08, "high_price": 6271.84, "last_price": 6246.94, "low_price": 6197.52, "month": "01", "start_price": 6209.26, "total_price": 168888815, "volume": 23673, "volume_price": 1003725, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.45}, {"date": "20180111", "market": "KOSPI", "name": "화학", "compare": 5.57, "fluc_ratio": 0.09, "high_price": 6305, "last_price": 6252.51, "low_price": 6215.75, "month": "01", "start_price": 6287.22, "total_price": 168996596, "volume": 25143, "volume_price": 966591, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.46}, {"date": "20180112", "market": "KOSPI", "name": "화학", "compare": -38.79, "fluc_ratio": -0.62, "high_price": 6270.1, "last_price": 6213.72, "low_price": 6196.94, "month": "01", "start_price": 6263.51, "total_price": 167926084, "volume": 24568, "volume_price": 873222, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.56, "per": 14.37}, {"date": "20180115", "market": "KOSPI", "name": "화학", "compare": 58, "fluc_ratio": 0.93, "high_price": 6297.63, "last_price": 6271.72, "low_price": 6232.46, "month": "01", "start_price": 6242.05, "total_price": 169444939, "volume": 39805, "volume_price": 878904, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.58, "per": 14.5}, {"date": "20180116", "market": "KOSPI", "name": "화학", "compare": -11.51, "fluc_ratio": -0.18, "high_price": 6293.87, "last_price": 6260.21, "low_price": 6241.95, "month": "01", "start_price": 6261.81, "total_price": 169145978, "volume": 31361, "volume_price": 803844, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.47}, {"date": "20180117", "market": "KOSPI", "name": "화학", "compare": -47.34, "fluc_ratio": -0.76, "high_price": 6258.29, "last_price": 6212.87, "low_price": 6187.66, "month": "01", "start_price": 6240.29, "total_price": 167886277, "volume": 20933, "volume_price": 714276, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.56, "per": 14.37}, {"date": "20180118", "market": "KOSPI", "name": "화학", "compare": -51.15, "fluc_ratio": -0.82, "high_price": 6237.36, "last_price": 6161.72, "low_price": 6146.88, "month": "01", "start_price": 6220.87, "total_price": 166587173, "volume": 22501, "volume_price": 708818, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.25}, {"date": "20180119", "market": "KOSPI", "name": "화학", "compare": 84.67, "fluc_ratio": 1.37, "high_price": 6260, "last_price": 6246.39, "low_price": 6163.01, "month": "01", "start_price": 6167.54, "total_price": 168782111, "volume": 28269, "volume_price": 734391, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.57, "per": 14.45}, {"date": "20180122", "market": "KOSPI", "name": "화학", "compare": 52.65, "fluc_ratio": 0.84, "high_price": 6314.72, "last_price": 6299.04, "low_price": 6242.86, "month": "01", "start_price": 6293.44, "total_price": 170165528, "volume": 31571, "volume_price": 890836, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.58, "per": 14.57}, {"date": "20180123", "market": "KOSPI", "name": "화학", "compare": 33.65, "fluc_ratio": 0.53, "high_price": 6347.06, "last_price": 6332.69, "low_price": 6270.03, "month": "01", "start_price": 6284.68, "total_price": 171039529, "volume": 40636, "volume_price": 967443, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.59, "per": 14.65}, {"date": "20180124", "market": "KOSPI", "name": "화학", "compare": -19.99, "fluc_ratio": -0.32, "high_price": 6351.96, "last_price": 6312.7, "low_price": 6288.97, "month": "01", "start_price": 6343.73, "total_price": 170493290, "volume": 34291, "volume_price": 1161811, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.59, "per": 14.6}, {"date": "20180125", "market": "KOSPI", "name": "화학", "compare": 60.99, "fluc_ratio": 0.97, "high_price": 6386.77, "last_price": 6373.69, "low_price": 6299.49, "month": "01", "start_price": 6300, "total_price": 172032670, "volume": 47219, "volume_price": 1009385, "year": "2018", "dividend_ratio": 1.35, "pbr": 1.6, "per": 14.74}, {"date": "20180126", "market": "KOSPI", "name": "화학", "compare": -12.14, "fluc_ratio": -0.19, "high_price": 6406.34, "last_price": 6361.55, "low_price": 6337.26, "month": "01", "start_price": 6367.73, "total_price": 171710763, "volume": 27779, "volume_price": 696282, "year": "2018", "dividend_ratio": 1.35, "pbr": 1.6, "per": 14.72}, {"date": "20180129", "market": "KOSPI", "name": "화학", "compare": 103.22, "fluc_ratio": 1.62, "high_price": 6469.24, "last_price": 6464.77, "low_price": 6370.17, "month": "01", "start_price": 6381.03, "total_price": 174430005, "volume": 30992, "volume_price": 940941, "year": "2018", "dividend_ratio": 1.33, "pbr": 1.63, "per": 14.96}, {"date": "20180130", "market": "KOSPI", "name": "화학", "compare": -38.37, "fluc_ratio": -0.59, "high_price": 6520.12, "last_price": 6426.4, "low_price": 6422.73, "month": "01", "start_price": 6463.14, "total_price": 173388946, "volume": 25048, "volume_price": 844160, "year": "2018", "dividend_ratio": 1.34, "pbr": 1.62, "per": 14.86}, {"date": "20180131", "market": "KOSPI", "name": "화학", "compare": -40.83, "fluc_ratio": -0.64, "high_price": 6410.06, "last_price": 6385.57, "low_price": 6262.45, "month": "01", "start_price": 6369.38, "total_price": 172279704, "volume": 22947, "volume_price": 827692, "year": "2018", "dividend_ratio": 1.34, "pbr": 1.61, "per": 14.77}, {"date": "20180201", "market": "KOSPI", "name": "화학", "compare": -1.88, "fluc_ratio": -0.03, "high_price": 6442.24, "last_price": 6383.69, "low_price": 6376.85, "month": "02", "start_price": 6421.12, "total_price": 172202911, "volume": 29290, "volume_price": 1005140, "year": "2018", "dividend_ratio": 1.35, "pbr": 1.61, "per": 14.77}, {"date": "20180202", "market": "KOSPI", "name": "화학", "compare": -91.83, "fluc_ratio": -1.44, "high_price": 6420.21, "last_price": 6291.86, "low_price": 6266.24, "month": "02", "start_price": 6397.91, "total_price": 169742211, "volume": 42600, "volume_price": 994471, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.58, "per": 14.56}, {"date": "20180205", "market": "KOSPI", "name": "화학", "compare": -119.15, "fluc_ratio": -1.89, "high_price": 6223.79, "last_price": 6172.71, "low_price": 6169.75, "month": "02", "start_price": 6186.94, "total_price": 166521477, "volume": 47347, "volume_price": 964473, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.29}, {"date": "20180206", "market": "KOSPI", "name": "화학", "compare": -76.67, "fluc_ratio": -1.24, "high_price": 6111.79, "last_price": 6096.04, "low_price": 5931.06, "month": "02", "start_price": 6048.05, "total_price": 164440327, "volume": 36799, "volume_price": 1153920, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.11}, {"date": "20180207", "market": "KOSPI", "name": "화학", "compare": -218.21, "fluc_ratio": -3.58, "high_price": 6165.21, "last_price": 5877.83, "low_price": 5875.41, "month": "02", "start_price": 6162.98, "total_price": 158596029, "volume": 44170, "volume_price": 951511, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.48, "per": 13.6}, {"date": "20180208", "market": "KOSPI", "name": "화학", "compare": 55.88, "fluc_ratio": 0.95, "high_price": 5955.43, "last_price": 5933.71, "low_price": 5847.73, "month": "02", "start_price": 5867.41, "total_price": 160126217, "volume": 41765, "volume_price": 802713, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.49, "per": 13.73}, {"date": "20180209", "market": "KOSPI", "name": "화학", "compare": -33.44, "fluc_ratio": -0.56, "high_price": 5911.34, "last_price": 5900.27, "low_price": 5787.04, "month": "02", "start_price": 5797.21, "total_price": 159205417, "volume": 27150, "volume_price": 790499, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.48, "per": 13.65}, {"date": "20180212", "market": "KOSPI", "name": "화학", "compare": -6.35, "fluc_ratio": -0.11, "high_price": 5918.04, "last_price": 5893.92, "low_price": 5832.99, "month": "02", "start_price": 5913.57, "total_price": 159013722, "volume": 44329, "volume_price": 678243, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.48, "per": 13.63}, {"date": "20180213", "market": "KOSPI", "name": "화학", "compare": -48.39, "fluc_ratio": -0.82, "high_price": 5932.77, "last_price": 5845.53, "low_price": 5845.53, "month": "02", "start_price": 5916.07, "total_price": 157690113, "volume": 32597, "volume_price": 725729, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.47, "per": 13.52}, {"date": "20180214", "market": "KOSPI", "name": "화학", "compare": 39.37, "fluc_ratio": 0.67, "high_price": 5890.39, "last_price": 5884.9, "low_price": 5829.14, "month": "02", "start_price": 5859.22, "total_price": 158744296, "volume": 18472, "volume_price": 552997, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.48, "per": 13.61}, {"date": "20180219", "market": "KOSPI", "name": "화학", "compare": 150.36, "fluc_ratio": 2.56, "high_price": 6037.19, "last_price": 6035.26, "low_price": 5981.78, "month": "02", "start_price": 5984.27, "total_price": 162800993, "volume": 17871, "volume_price": 582560, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.96}, {"date": "20180220", "market": "KOSPI", "name": "화학", "compare": -52.9, "fluc_ratio": -0.88, "high_price": 6021.53, "last_price": 5982.36, "low_price": 5964.11, "month": "02", "start_price": 6021.53, "total_price": 161352331, "volume": 16083, "volume_price": 408882, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.5, "per": 13.83}, {"date": "20180221", "market": "KOSPI", "name": "화학", "compare": 62.51, "fluc_ratio": 1.04, "high_price": 6054.61, "last_price": 6044.87, "low_price": 5948.68, "month": "02", "start_price": 5977.46, "total_price": 163020767, "volume": 15429, "volume_price": 675637, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.98}, {"date": "20180222", "market": "KOSPI", "name": "화학", "compare": -44, "fluc_ratio": -0.73, "high_price": 6024.05, "last_price": 6000.87, "low_price": 5947.18, "month": "02", "start_price": 5988.38, "total_price": 161762660, "volume": 20657, "volume_price": 556517, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.51, "per": 13.88}, {"date": "20180223", "market": "KOSPI", "name": "화학", "compare": 131.05, "fluc_ratio": 2.18, "high_price": 6131.92, "last_price": 6131.92, "low_price": 6034.58, "month": "02", "start_price": 6045.49, "total_price": 165222518, "volume": 17213, "volume_price": 638280, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.18}, {"date": "20180226", "market": "KOSPI", "name": "화학", "compare": 50.16, "fluc_ratio": 0.82, "high_price": 6200.19, "last_price": 6182.08, "low_price": 6150.26, "month": "02", "start_price": 6177.88, "total_price": 166561292, "volume": 31811, "volume_price": 676359, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.3}, {"date": "20180227", "market": "KOSPI", "name": "화학", "compare": -4.19, "fluc_ratio": -0.07, "high_price": 6240.4, "last_price": 6177.89, "low_price": 6177.89, "month": "02", "start_price": 6230.52, "total_price": 166413658, "volume": 22614, "volume_price": 577092, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.29}, {"date": "20180228", "market": "KOSPI", "name": "화학", "compare": -103.78, "fluc_ratio": -1.68, "high_price": 6146.28, "last_price": 6074.11, "low_price": 6067.41, "month": "02", "start_price": 6141.88, "total_price": 163665282, "volume": 25269, "volume_price": 674693, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.05}, {"date": "20180302", "market": "KOSPI", "name": "화학", "compare": -14.67, "fluc_ratio": -0.24, "high_price": 6074.55, "last_price": 6059.44, "low_price": 5984.92, "month": "03", "start_price": 6028.28, "total_price": 163295941, "volume": 22331, "volume_price": 648510, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 14.02}, {"date": "20180305", "market": "KOSPI", "name": "화학", "compare": -126.5, "fluc_ratio": -2.09, "high_price": 6047.3, "last_price": 5932.94, "low_price": 5927.85, "month": "03", "start_price": 6047.3, "total_price": 159985872, "volume": 21459, "volume_price": 607602, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.49, "per": 13.72}, {"date": "20180306", "market": "KOSPI", "name": "화학", "compare": 32.96, "fluc_ratio": 0.56, "high_price": 5978.7, "last_price": 5965.9, "low_price": 5936.79, "month": "03", "start_price": 5977.37, "total_price": 160825589, "volume": 15016, "volume_price": 566086, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.5, "per": 13.8}, {"date": "20180307", "market": "KOSPI", "name": "화학", "compare": -27.33, "fluc_ratio": -0.46, "high_price": 5993.32, "last_price": 5938.57, "low_price": 5890, "month": "03", "start_price": 5955.36, "total_price": 160119597, "volume": 17100, "volume_price": 568869, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.49, "per": 13.73}, {"date": "20180308", "market": "KOSPI", "name": "화학", "compare": 56.93, "fluc_ratio": 0.96, "high_price": 5997.46, "last_price": 5995.5, "low_price": 5896.81, "month": "03", "start_price": 5946.67, "total_price": 161646519, "volume": 16253, "volume_price": 785041, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.51, "per": 13.86}, {"date": "20180309", "market": "KOSPI", "name": "화학", "compare": 132.03, "fluc_ratio": 2.2, "high_price": 6137.46, "last_price": 6127.53, "low_price": 6002.06, "month": "03", "start_price": 6036.51, "total_price": 165345378, "volume": 20611, "volume_price": 935805, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.17}, {"date": "20180312", "market": "KOSPI", "name": "화학", "compare": 62.3, "fluc_ratio": 1.02, "high_price": 6198.87, "last_price": 6189.83, "low_price": 6162.55, "month": "03", "start_price": 6194.5, "total_price": 167077876, "volume": 17003, "volume_price": 670840, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.56, "per": 14.32}, {"date": "20180313", "market": "KOSPI", "name": "화학", "compare": -24.01, "fluc_ratio": -0.39, "high_price": 6193.8, "last_price": 6165.82, "low_price": 6127.96, "month": "03", "start_price": 6127.96, "total_price": 166476793, "volume": 16593, "volume_price": 646906, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.26}, {"date": "20180314", "market": "KOSPI", "name": "화학", "compare": -27.74, "fluc_ratio": -0.45, "high_price": 6167.68, "last_price": 6138.08, "low_price": 6116.6, "month": "03", "start_price": 6127.6, "total_price": 165708514, "volume": 17115, "volume_price": 544306, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.19}, {"date": "20180315", "market": "KOSPI", "name": "화학", "compare": 38.5, "fluc_ratio": 0.63, "high_price": 6188.23, "last_price": 6176.58, "low_price": 6100.42, "month": "03", "start_price": 6140.36, "total_price": 166731207, "volume": 16668, "volume_price": 572876, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.55, "per": 14.28}, {"date": "20180316", "market": "KOSPI", "name": "화학", "compare": -40.31, "fluc_ratio": -0.65, "high_price": 6181.81, "last_price": 6136.27, "low_price": 6111.62, "month": "03", "start_price": 6176.99, "total_price": 165719417, "volume": 16538, "volume_price": 575478, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.54, "per": 14.19}, {"date": "20180319", "market": "KOSPI", "name": "화학", "compare": -46.86, "fluc_ratio": -0.76, "high_price": 6171.73, "last_price": 6089.41, "low_price": 6080.34, "month": "03", "start_price": 6161.66, "total_price": 164485133, "volume": 18109, "volume_price": 446403, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.53, "per": 14.08}, {"date": "20180320", "market": "KOSPI", "name": "화학", "compare": -17.76, "fluc_ratio": -0.29, "high_price": 6095.54, "last_price": 6071.65, "low_price": 6039.21, "month": "03", "start_price": 6044.33, "total_price": 163094255, "volume": 17070, "volume_price": 587016, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.97}, {"date": "20180321", "market": "KOSPI", "name": "화학", "compare": -3.66, "fluc_ratio": -0.06, "high_price": 6095.95, "last_price": 6067.99, "low_price": 6054.21, "month": "03", "start_price": 6094.82, "total_price": 162993883, "volume": 21692, "volume_price": 598473, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.52, "per": 13.96}, {"date": "20180322", "market": "KOSPI", "name": "화학", "compare": 27.31, "fluc_ratio": 0.45, "high_price": 6140.65, "last_price": 6095.3, "low_price": 6068.74, "month": "03", "start_price": 6097.5, "total_price": 164630099, "volume": 48337, "volume_price": 1113687, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.53, "per": 14.02}, {"date": "20180323", "market": "KOSPI", "name": "화학", "compare": -170.99, "fluc_ratio": -2.81, "high_price": 6010.77, "last_price": 5924.31, "low_price": 5916.03, "month": "03", "start_price": 5986.08, "total_price": 160069904, "volume": 28029, "volume_price": 817192, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.49, "per": 13.68}, {"date": "20180326", "market": "KOSPI", "name": "화학", "compare": 96.65, "fluc_ratio": 1.63, "high_price": 6027.11, "last_price": 6020.96, "low_price": 5895.63, "month": "03", "start_price": 5924.65, "total_price": 162523390, "volume": 23937, "volume_price": 656925, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.52, "per": 13.91}, {"date": "20180327", "market": "KOSPI", "name": "화학", "compare": 57.1, "fluc_ratio": 0.95, "high_price": 6104.49, "last_price": 6078.06, "low_price": 6049.52, "month": "03", "start_price": 6058.05, "total_price": 164043644, "volume": 74465, "volume_price": 768062, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.53, "per": 14.04}, {"date": "20180328", "market": "KOSPI", "name": "화학", "compare": -76.14, "fluc_ratio": -1.25, "high_price": 6063.56, "last_price": 6001.92, "low_price": 5979.05, "month": "03", "start_price": 6048.71, "total_price": 161995636, "volume": 74410, "volume_price": 857050, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.51, "per": 13.87}, {"date": "20180329", "market": "KOSPI", "name": "화학", "compare": 22.93, "fluc_ratio": 0.38, "high_price": 6036.31, "last_price": 6024.85, "low_price": 5981.95, "month": "03", "start_price": 6024.62, "total_price": 162572863, "volume": 42617, "volume_price": 643983, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.52, "per": 13.92}, {"date": "20180330", "market": "KOSPI", "name": "화학", "compare": 72.2, "fluc_ratio": 1.2, "high_price": 6112.09, "last_price": 6097.05, "low_price": 6055.87, "month": "03", "start_price": 6072.75, "total_price": 164561561, "volume": 68685, "volume_price": 735469, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.54, "per": 14.09}, {"date": "20180402", "market": "KOSPI", "name": "화학", "compare": 74.9, "fluc_ratio": 1.23, "high_price": 6287.45, "last_price": 6171.95, "low_price": 6156.9, "month": "04", "start_price": 6162.35, "total_price": 166662996, "volume": 53990, "volume_price": 963688, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.56, "per": 14.26}, {"date": "20180403", "market": "KOSPI", "name": "화학", "compare": 57.39, "fluc_ratio": 0.93, "high_price": 6234.29, "last_price": 6229.34, "low_price": 6118.05, "month": "04", "start_price": 6128.22, "total_price": 168206152, "volume": 116087, "volume_price": 1305748, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.57, "per": 14.4}, {"date": "20180404", "market": "KOSPI", "name": "화학", "compare": -82.53, "fluc_ratio": -1.32, "high_price": 6233.75, "last_price": 6146.81, "low_price": 6117.8, "month": "04", "start_price": 6227.95, "total_price": 166006610, "volume": 112619, "volume_price": 1054579, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.55, "per": 14.21}, {"date": "20180405", "market": "KOSPI", "name": "화학", "compare": 74.36, "fluc_ratio": 1.21, "high_price": 6245.68, "last_price": 6221.17, "low_price": 6186.69, "month": "04", "start_price": 6189.98, "total_price": 167928542, "volume": 88663, "volume_price": 923837, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.57, "per": 14.38}, {"date": "20180406", "market": "KOSPI", "name": "화학", "compare": -75.09, "fluc_ratio": -1.21, "high_price": 6188.48, "last_price": 6146.08, "low_price": 6127.05, "month": "04", "start_price": 6160.46, "total_price": 165907478, "volume": 103127, "volume_price": 807047, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.55, "per": 14.21}, {"date": "20180409", "market": "KOSPI", "name": "화학", "compare": -4.39, "fluc_ratio": -0.07, "high_price": 6153.68, "last_price": 6141.69, "low_price": 6121.16, "month": "04", "start_price": 6121.16, "total_price": 165820602, "volume": 34147, "volume_price": 573410, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.55, "per": 14.19}, {"date": "20180410", "market": "KOSPI", "name": "화학", "compare": -5.48, "fluc_ratio": -0.09, "high_price": 6142.12, "last_price": 6136.21, "low_price": 6047.6, "month": "04", "start_price": 6115.71, "total_price": 165662255, "volume": 30290, "volume_price": 686583, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.55, "per": 14.18}, {"date": "20180411", "market": "KOSPI", "name": "화학", "compare": -38.91, "fluc_ratio": -0.63, "high_price": 6132.57, "last_price": 6097.3, "low_price": 6092.5, "month": "04", "start_price": 6124.33, "total_price": 164665713, "volume": 32169, "volume_price": 625200, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.54, "per": 14.09}, {"date": "20180412", "market": "KOSPI", "name": "화학", "compare": 17.96, "fluc_ratio": 0.29, "high_price": 6141.04, "last_price": 6115.26, "low_price": 6099.82, "month": "04", "start_price": 6125.55, "total_price": 165095420, "volume": 22786, "volume_price": 645363, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.54, "per": 14.13}, {"date": "20180413", "market": "KOSPI", "name": "화학", "compare": 17.14, "fluc_ratio": 0.28, "high_price": 6151.49, "last_price": 6132.4, "low_price": 6065.81, "month": "04", "start_price": 6118.69, "total_price": 165071588, "volume": 34746, "volume_price": 729607, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.57, "per": 14.21}, {"date": "20180416", "market": "KOSPI", "name": "화학", "compare": -44.44, "fluc_ratio": -0.72, "high_price": 6172.89, "last_price": 6087.96, "low_price": 6068.08, "month": "04", "start_price": 6171.3, "total_price": 163893184, "volume": 22922, "volume_price": 699258, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.56, "per": 14.1}, {"date": "20180417", "market": "KOSPI", "name": "화학", "compare": 51.66, "fluc_ratio": 0.85, "high_price": 6141.06, "last_price": 6139.62, "low_price": 6089.74, "month": "04", "start_price": 6096.59, "total_price": 165229448, "volume": 25615, "volume_price": 599383, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.57, "per": 14.22}, {"date": "20180418", "market": "KOSPI", "name": "화학", "compare": 56.74, "fluc_ratio": 0.92, "high_price": 6212.61, "last_price": 6196.36, "low_price": 6159.2, "month": "04", "start_price": 6161.18, "total_price": 166775828, "volume": 35055, "volume_price": 700538, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.59, "per": 14.36}, {"date": "20180419", "market": "KOSPI", "name": "화학", "compare": -52.12, "fluc_ratio": -0.84, "high_price": 6201.62, "last_price": 6144.24, "low_price": 6142.81, "month": "04", "start_price": 6192.66, "total_price": 165412199, "volume": 28457, "volume_price": 775556, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.57, "per": 14.24}, {"date": "20180420", "market": "KOSPI", "name": "화학", "compare": -0.64, "fluc_ratio": -0.01, "high_price": 6165.14, "last_price": 6143.6, "low_price": 6128.92, "month": "04", "start_price": 6152.15, "total_price": 165382284, "volume": 18767, "volume_price": 529918, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.57, "per": 14.24}, {"date": "20180423", "market": "KOSPI", "name": "화학", "compare": -27.69, "fluc_ratio": -0.45, "high_price": 6132.77, "last_price": 6115.91, "low_price": 6083.74, "month": "04", "start_price": 6132.77, "total_price": 164628188, "volume": 26373, "volume_price": 592260, "year": "2018", "dividend_ratio": 1.41, "pbr": 1.56, "per": 14.17}, {"date": "20180424", "market": "KOSPI", "name": "화학", "compare": 25.93, "fluc_ratio": 0.42, "high_price": 6178.4, "last_price": 6141.84, "low_price": 6106.88, "month": "04", "start_price": 6155.17, "total_price": 165292703, "volume": 37404, "volume_price": 662408, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.57, "per": 14.23}, {"date": "20180425", "market": "KOSPI", "name": "화학", "compare": -162.29, "fluc_ratio": -2.64, "high_price": 6106.25, "last_price": 5979.55, "low_price": 5955, "month": "04", "start_price": 6103.5, "total_price": 161008087, "volume": 20403, "volume_price": 894670, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.53, "per": 13.85}, {"date": "20180426", "market": "KOSPI", "name": "화학", "compare": 48.67, "fluc_ratio": 0.81, "high_price": 6064.72, "last_price": 6028.22, "low_price": 5979.18, "month": "04", "start_price": 5989.17, "total_price": 162363978, "volume": 113779, "volume_price": 745777, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.54, "per": 13.96}, {"date": "20180427", "market": "KOSPI", "name": "화학", "compare": 4.57, "fluc_ratio": 0.08, "high_price": 6084.67, "last_price": 6032.79, "low_price": 6018.9, "month": "04", "start_price": 6052.32, "total_price": 162470945, "volume": 34402, "volume_price": 543436, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.54, "per": 13.98}, {"date": "20180430", "market": "KOSPI", "name": "화학", "compare": 154.29, "fluc_ratio": 2.56, "high_price": 6187.08, "last_price": 6187.08, "low_price": 6065.39, "month": "04", "start_price": 6065.39, "total_price": 166596222, "volume": 50604, "volume_price": 808174, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.58, "per": 14.34}, {"date": "20180502", "market": "KOSPI", "name": "화학", "compare": -30.24, "fluc_ratio": -0.49, "high_price": 6233.6, "last_price": 6156.84, "low_price": 6136.15, "month": "05", "start_price": 6196.83, "total_price": 166749050, "volume": 55993, "volume_price": 1062275, "year": "2018", "dividend_ratio": 1.6, "pbr": 1.58, "per": 15.16}, {"date": "20180503", "market": "KOSPI", "name": "화학", "compare": -78.34, "fluc_ratio": -1.27, "high_price": 6167.27, "last_price": 6078.5, "low_price": 6077.97, "month": "05", "start_price": 6125.95, "total_price": 164582305, "volume": 29315, "volume_price": 724234, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.56, "per": 14.96}, {"date": "20180504", "market": "KOSPI", "name": "화학", "compare": -49.49, "fluc_ratio": -0.81, "high_price": 6134.5, "last_price": 6029.01, "low_price": 6028.72, "month": "05", "start_price": 6102.4, "total_price": 163308367, "volume": 33838, "volume_price": 822914, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.55, "per": 14.84}, {"date": "20180508", "market": "KOSPI", "name": "화학", "compare": -77.54, "fluc_ratio": -1.29, "high_price": 6019.56, "last_price": 5951.47, "low_price": 5950.35, "month": "05", "start_price": 6014.26, "total_price": 161252136, "volume": 31806, "volume_price": 775161, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.53, "per": 14.65}, {"date": "20180509", "market": "KOSPI", "name": "화학", "compare": 62.71, "fluc_ratio": 1.05, "high_price": 6033.83, "last_price": 6014.18, "low_price": 5931.84, "month": "05", "start_price": 5946.22, "total_price": 162901048, "volume": 36597, "volume_price": 643361, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.54, "per": 14.81}, {"date": "20180510", "market": "KOSPI", "name": "화학", "compare": -1, "fluc_ratio": -0.02, "high_price": 6043.78, "last_price": 6013.18, "low_price": 5976.62, "month": "05", "start_price": 6019.83, "total_price": 162741132, "volume": 24461, "volume_price": 650304, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.54, "per": 14.8}, {"date": "20180511", "market": "KOSPI", "name": "화학", "compare": 40.93, "fluc_ratio": 0.68, "high_price": 6083.74, "last_price": 6054.11, "low_price": 6029.87, "month": "05", "start_price": 6038.91, "total_price": 163906107, "volume": 26149, "volume_price": 657123, "year": "2018", "dividend_ratio": 1.63, "pbr": 1.55, "per": 14.9}, {"date": "20180514", "market": "KOSPI", "name": "화학", "compare": -1.12, "fluc_ratio": -0.02, "high_price": 6118.33, "last_price": 6052.99, "low_price": 6043.56, "month": "05", "start_price": 6092.68, "total_price": 163922021, "volume": 45152, "volume_price": 852466, "year": "2018", "dividend_ratio": 1.63, "pbr": 1.55, "per": 14.9}, {"date": "20180515", "market": "KOSPI", "name": "화학", "compare": -80.28, "fluc_ratio": -1.33, "high_price": 6052.68, "last_price": 5972.71, "low_price": 5960.9, "month": "05", "start_price": 6043.95, "total_price": 161731318, "volume": 27566, "volume_price": 610814, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.53, "per": 14.7}, {"date": "20180516", "market": "KOSPI", "name": "화학", "compare": -43.2, "fluc_ratio": -0.72, "high_price": 5948.16, "last_price": 5929.51, "low_price": 5910.47, "month": "05", "start_price": 5946.81, "total_price": 160520134, "volume": 33164, "volume_price": 650625, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.59}, {"date": "20180517", "market": "KOSPI", "name": "화학", "compare": -15.63, "fluc_ratio": -0.26, "high_price": 5972.85, "last_price": 5913.88, "low_price": 5913.88, "month": "05", "start_price": 5928.57, "total_price": 160119721, "volume": 54681, "volume_price": 707627, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.55}, {"date": "20180518", "market": "KOSPI", "name": "화학", "compare": 61.95, "fluc_ratio": 1.05, "high_price": 5985.36, "last_price": 5975.83, "low_price": 5928.47, "month": "05", "start_price": 5928.47, "total_price": 161762346, "volume": 34377, "volume_price": 580097, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.53, "per": 14.7}, {"date": "20180521", "market": "KOSPI", "name": "화학", "compare": -1.03, "fluc_ratio": -0.02, "high_price": 6008.67, "last_price": 5974.8, "low_price": 5938.95, "month": "05", "start_price": 5991.93, "total_price": 161736037, "volume": 65526, "volume_price": 721912, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.53, "per": 14.7}, {"date": "20180523", "market": "KOSPI", "name": "화학", "compare": -53.39, "fluc_ratio": -0.89, "high_price": 5960.35, "last_price": 5921.41, "low_price": 5903.25, "month": "05", "start_price": 5930.78, "total_price": 160316132, "volume": 61385, "volume_price": 907897, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.57}, {"date": "20180524", "market": "KOSPI", "name": "화학", "compare": 15.88, "fluc_ratio": 0.27, "high_price": 5965.49, "last_price": 5937.29, "low_price": 5891.26, "month": "05", "start_price": 5942.58, "total_price": 160790315, "volume": 43327, "volume_price": 661908, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.52, "per": 14.61}, {"date": "20180525", "market": "KOSPI", "name": "화학", "compare": -21.25, "fluc_ratio": -0.36, "high_price": 5945.36, "last_price": 5916.04, "low_price": 5887.25, "month": "05", "start_price": 5924.23, "total_price": 160304520, "volume": 43398, "volume_price": 745877, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.56}, {"date": "20180528", "market": "KOSPI", "name": "화학", "compare": 54.24, "fluc_ratio": 0.92, "high_price": 5979.81, "last_price": 5970.28, "low_price": 5933.85, "month": "05", "start_price": 5939.1, "total_price": 161724462, "volume": 36780, "volume_price": 710589, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.53, "per": 14.69}, {"date": "20180529", "market": "KOSPI", "name": "화학", "compare": -50.74, "fluc_ratio": -0.85, "high_price": 5985.14, "last_price": 5919.54, "low_price": 5917.19, "month": "05", "start_price": 5964.5, "total_price": 160407957, "volume": 35231, "volume_price": 660011, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.57}, {"date": "20180530", "market": "KOSPI", "name": "화학", "compare": -108.95, "fluc_ratio": -1.84, "high_price": 5906.71, "last_price": 5810.59, "low_price": 5785.97, "month": "05", "start_price": 5888.89, "total_price": 157441538, "volume": 28197, "volume_price": 679789, "year": "2018", "dividend_ratio": 1.7, "pbr": 1.49, "per": 14.3}, {"date": "20180531", "market": "KOSPI", "name": "화학", "compare": 72.18, "fluc_ratio": 1.24, "high_price": 5902.73, "last_price": 5882.77, "low_price": 5826.82, "month": "05", "start_price": 5841.33, "total_price": 159240668, "volume": 27412, "volume_price": 866168, "year": "2018", "dividend_ratio": 1.68, "pbr": 1.51, "per": 14.48}, {"date": "20180601", "market": "KOSPI", "name": "화학", "compare": 38.44, "fluc_ratio": 0.65, "high_price": 5927.59, "last_price": 5921.21, "low_price": 5881.32, "month": "06", "start_price": 5885.75, "total_price": 160335663, "volume": 21478, "volume_price": 527841, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.52, "per": 14.57}, {"date": "20180604", "market": "KOSPI", "name": "화학", "compare": 70.47, "fluc_ratio": 1.19, "high_price": 5999.25, "last_price": 5991.68, "low_price": 5930.68, "month": "06", "start_price": 5935.43, "total_price": 162231542, "volume": 30843, "volume_price": 893719, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.54, "per": 14.74}, {"date": "20180605", "market": "KOSPI", "name": "화학", "compare": 29.67, "fluc_ratio": 0.5, "high_price": 6033.39, "last_price": 6021.35, "low_price": 5978.7, "month": "06", "start_price": 5998.06, "total_price": 163118701, "volume": 20464, "volume_price": 617280, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.53, "per": 14.74}, {"date": "20180607", "market": "KOSPI", "name": "화학", "compare": 59.79, "fluc_ratio": 0.99, "high_price": 6097.85, "last_price": 6081.14, "low_price": 6033.5, "month": "06", "start_price": 6039.31, "total_price": 164754358, "volume": 23017, "volume_price": 777367, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.55, "per": 14.89}, {"date": "20180608", "market": "KOSPI", "name": "화학", "compare": -0.97, "fluc_ratio": -0.02, "high_price": 6115.7, "last_price": 6080.17, "low_price": 6067.57, "month": "06", "start_price": 6085.41, "total_price": 164807985, "volume": 29941, "volume_price": 796290, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.55, "per": 14.89}, {"date": "20180611", "market": "KOSPI", "name": "화학", "compare": 14.68, "fluc_ratio": 0.24, "high_price": 6101.73, "last_price": 6094.85, "low_price": 6014.26, "month": "06", "start_price": 6072.07, "total_price": 165112703, "volume": 29997, "volume_price": 794686, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.55, "per": 14.92}, {"date": "20180612", "market": "KOSPI", "name": "화학", "compare": 15.24, "fluc_ratio": 0.25, "high_price": 6132.93, "last_price": 6110.09, "low_price": 6083.08, "month": "06", "start_price": 6111.58, "total_price": 165551295, "volume": 34962, "volume_price": 924458, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.55, "per": 14.96}, {"date": "20180614", "market": "KOSPI", "name": "화학", "compare": -88.98, "fluc_ratio": -1.46, "high_price": 6085.36, "last_price": 6021.11, "low_price": 6010.34, "month": "06", "start_price": 6076.31, "total_price": 163218466, "volume": 40624, "volume_price": 1019798, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.53, "per": 14.74}, {"date": "20180615", "market": "KOSPI", "name": "화학", "compare": -22.49, "fluc_ratio": -0.37, "high_price": 6061.96, "last_price": 5998.62, "low_price": 5992.68, "month": "06", "start_price": 6056.2, "total_price": 162478443, "volume": 41497, "volume_price": 1068426, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.53, "per": 14.69}, {"date": "20180618", "market": "KOSPI", "name": "화학", "compare": -46.77, "fluc_ratio": -0.78, "high_price": 6023.36, "last_price": 5951.85, "low_price": 5930.63, "month": "06", "start_price": 6002.77, "total_price": 161187599, "volume": 68668, "volume_price": 1110936, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.51, "per": 14.57}, {"date": "20180619", "market": "KOSPI", "name": "화학", "compare": -159.98, "fluc_ratio": -2.69, "high_price": 5931.6, "last_price": 5791.87, "low_price": 5784.31, "month": "06", "start_price": 5920.38, "total_price": 156853619, "volume": 37054, "volume_price": 819813, "year": "2018", "dividend_ratio": 1.7, "pbr": 1.47, "per": 14.18}, {"date": "20180620", "market": "KOSPI", "name": "화학", "compare": 91.64, "fluc_ratio": 1.58, "high_price": 5915.66, "last_price": 5883.51, "low_price": 5802.12, "month": "06", "start_price": 5825.51, "total_price": 159373217, "volume": 29424, "volume_price": 691320, "year": "2018", "dividend_ratio": 1.68, "pbr": 1.5, "per": 14.41}, {"date": "20180621", "market": "KOSPI", "name": "화학", "compare": -53.94, "fluc_ratio": -0.92, "high_price": 5910.91, "last_price": 5829.57, "low_price": 5826.99, "month": "06", "start_price": 5851.61, "total_price": 157805366, "volume": 38593, "volume_price": 901321, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.48, "per": 14.27}, {"date": "20180622", "market": "KOSPI", "name": "화학", "compare": 22.95, "fluc_ratio": 0.39, "high_price": 5855.03, "last_price": 5852.52, "low_price": 5744.6, "month": "06", "start_price": 5772.21, "total_price": 158387943, "volume": 29741, "volume_price": 784136, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.49, "per": 14.33}, {"date": "20180625", "market": "KOSPI", "name": "화학", "compare": 40.16, "fluc_ratio": 0.69, "high_price": 5898.47, "last_price": 5892.68, "low_price": 5817.6, "month": "06", "start_price": 5856.09, "total_price": 159486527, "volume": 21898, "volume_price": 580083, "year": "2018", "dividend_ratio": 1.68, "pbr": 1.5, "per": 14.43}, {"date": "20180626", "market": "KOSPI", "name": "화학", "compare": 14.4, "fluc_ratio": 0.24, "high_price": 5929.43, "last_price": 5907.08, "low_price": 5840.76, "month": "06", "start_price": 5859.05, "total_price": 159884623, "volume": 79895, "volume_price": 863579, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.5, "per": 14.46}, {"date": "20180627", "market": "KOSPI", "name": "화학", "compare": -118.4, "fluc_ratio": -2, "high_price": 5886.6, "last_price": 5788.68, "low_price": 5788.68, "month": "06", "start_price": 5866.26, "total_price": 156634772, "volume": 56721, "volume_price": 937487, "year": "2018", "dividend_ratio": 1.71, "pbr": 1.47, "per": 14.17}, {"date": "20180628", "market": "KOSPI", "name": "화학", "compare": 21.55, "fluc_ratio": 0.37, "high_price": 5868.98, "last_price": 5810.23, "low_price": 5799.33, "month": "06", "start_price": 5803.74, "total_price": 157178634, "volume": 33594, "volume_price": 776525, "year": "2018", "dividend_ratio": 1.7, "pbr": 1.48, "per": 14.23}, {"date": "20180629", "market": "KOSPI", "name": "화학", "compare": -18.19, "fluc_ratio": -0.31, "high_price": 5844.84, "last_price": 5792.04, "low_price": 5712.17, "month": "06", "start_price": 5840.62, "total_price": 156796228, "volume": 55425, "volume_price": 817013, "year": "2018", "dividend_ratio": 1.7, "pbr": 1.47, "per": 14.18}, {"date": "20180702", "market": "KOSPI", "name": "화학", "compare": -169.79, "fluc_ratio": -2.93, "high_price": 5792.06, "last_price": 5622.25, "low_price": 5615.86, "month": "07", "start_price": 5787.96, "total_price": 152217044, "volume": 32222, "volume_price": 722607, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.43, "per": 13.77}, {"date": "20180703", "market": "KOSPI", "name": "화학", "compare": -72.76, "fluc_ratio": -1.29, "high_price": 5644.63, "last_price": 5549.49, "low_price": 5500.79, "month": "07", "start_price": 5641.97, "total_price": 150212763, "volume": 31332, "volume_price": 818317, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.59}, {"date": "20180704", "market": "KOSPI", "name": "화학", "compare": -37.51, "fluc_ratio": -0.68, "high_price": 5555.57, "last_price": 5511.98, "low_price": 5505.08, "month": "07", "start_price": 5524.16, "total_price": 149247810, "volume": 23032, "volume_price": 555234, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.5}, {"date": "20180705", "market": "KOSPI", "name": "화학", "compare": 1.23, "fluc_ratio": 0.02, "high_price": 5553.45, "last_price": 5513.21, "low_price": 5466.89, "month": "07", "start_price": 5525.32, "total_price": 149236049, "volume": 23567, "volume_price": 540467, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.5}, {"date": "20180706", "market": "KOSPI", "name": "화학", "compare": 61.6, "fluc_ratio": 1.12, "high_price": 5594.38, "last_price": 5574.81, "low_price": 5496.66, "month": "07", "start_price": 5514.02, "total_price": 150836587, "volume": 25443, "volume_price": 630951, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.42, "per": 13.65}, {"date": "20180709", "market": "KOSPI", "name": "화학", "compare": 5.42, "fluc_ratio": 0.1, "high_price": 5616.36, "last_price": 5580.23, "low_price": 5532.61, "month": "07", "start_price": 5560.49, "total_price": 150940228, "volume": 26434, "volume_price": 551021, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.42, "per": 13.66}, {"date": "20180710", "market": "KOSPI", "name": "화학", "compare": 7.58, "fluc_ratio": 0.14, "high_price": 5637.8, "last_price": 5587.81, "low_price": 5587.19, "month": "07", "start_price": 5606.59, "total_price": 151161963, "volume": 52158, "volume_price": 597996, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.42, "per": 13.68}, {"date": "20180711", "market": "KOSPI", "name": "화학", "compare": -20.36, "fluc_ratio": -0.36, "high_price": 5588.09, "last_price": 5567.45, "low_price": 5525.7, "month": "07", "start_price": 5558.09, "total_price": 150616324, "volume": 73718, "volume_price": 573025, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.42, "per": 13.63}, {"date": "20180712", "market": "KOSPI", "name": "화학", "compare": 50.17, "fluc_ratio": 0.9, "high_price": 5656.68, "last_price": 5617.62, "low_price": 5594.51, "month": "07", "start_price": 5602.73, "total_price": 151974687, "volume": 34168, "volume_price": 672884, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.43, "per": 13.75}, {"date": "20180713", "market": "KOSPI", "name": "화학", "compare": 86.08, "fluc_ratio": 1.53, "high_price": 5712.48, "last_price": 5703.7, "low_price": 5634.63, "month": "07", "start_price": 5636.55, "total_price": 152736952, "volume": 41730, "volume_price": 1426723, "year": "2018", "dividend_ratio": 1.73, "pbr": 1.45, "per": 13.97}, {"date": "20180716", "market": "KOSPI", "name": "화학", "compare": -5.71, "fluc_ratio": -0.1, "high_price": 5746.69, "last_price": 5697.99, "low_price": 5687.39, "month": "07", "start_price": 5711.29, "total_price": 152630316, "volume": 23286, "volume_price": 997460, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.58}, {"date": "20180717", "market": "KOSPI", "name": "화학", "compare": -88.22, "fluc_ratio": -1.55, "high_price": 5677.94, "last_price": 5609.77, "low_price": 5597.32, "month": "07", "start_price": 5677.55, "total_price": 150251676, "volume": 21726, "volume_price": 752061, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.37}, {"date": "20180718", "market": "KOSPI", "name": "화학", "compare": -22.75, "fluc_ratio": -0.41, "high_price": 5682.79, "last_price": 5587.02, "low_price": 5578.45, "month": "07", "start_price": 5659.11, "total_price": 149699989, "volume": 24237, "volume_price": 729151, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.33}, {"date": "20180719", "market": "KOSPI", "name": "화학", "compare": -50.67, "fluc_ratio": -0.91, "high_price": 5636.9, "last_price": 5536.35, "low_price": 5522.77, "month": "07", "start_price": 5619.78, "total_price": 148264567, "volume": 28422, "volume_price": 795847, "year": "2018", "dividend_ratio": 1.83, "pbr": 1.37, "per": 13.2}, {"date": "20180720", "market": "KOSPI", "name": "화학", "compare": -15.94, "fluc_ratio": -0.29, "high_price": 5562.36, "last_price": 5520.41, "low_price": 5485.92, "month": "07", "start_price": 5523.07, "total_price": 148600967, "volume": 16785, "volume_price": 558770, "year": "2018", "dividend_ratio": 1.83, "pbr": 1.38, "per": 13.24}, {"date": "20180723", "market": "KOSPI", "name": "화학", "compare": -41.55, "fluc_ratio": -0.75, "high_price": 5568.25, "last_price": 5478.86, "low_price": 5474.98, "month": "07", "start_price": 5555, "total_price": 147581778, "volume": 24280, "volume_price": 571086, "year": "2018", "dividend_ratio": 1.84, "pbr": 1.37, "per": 13.15}, {"date": "20180724", "market": "KOSPI", "name": "화학", "compare": 50.24, "fluc_ratio": 0.92, "high_price": 5544.1, "last_price": 5529.1, "low_price": 5463.88, "month": "07", "start_price": 5510.72, "total_price": 148934865, "volume": 22109, "volume_price": 565939, "year": "2018", "dividend_ratio": 1.82, "pbr": 1.38, "per": 13.27}, {"date": "20180725", "market": "KOSPI", "name": "화학", "compare": 55.64, "fluc_ratio": 1.01, "high_price": 5601.53, "last_price": 5584.74, "low_price": 5547.53, "month": "07", "start_price": 5581.89, "total_price": 150374502, "volume": 28071, "volume_price": 1013028, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.39, "per": 13.41}, {"date": "20180726", "market": "KOSPI", "name": "화학", "compare": 51.72, "fluc_ratio": 0.93, "high_price": 5682.76, "last_price": 5636.46, "low_price": 5623.1, "month": "07", "start_price": 5638.03, "total_price": 151769132, "volume": 27587, "volume_price": 927571, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.41, "per": 13.53}, {"date": "20180727", "market": "KOSPI", "name": "화학", "compare": 19.51, "fluc_ratio": 0.35, "high_price": 5665.99, "last_price": 5655.97, "low_price": 5580.23, "month": "07", "start_price": 5652.02, "total_price": 152186516, "volume": 25808, "volume_price": 920537, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.57}, {"date": "20180730", "market": "KOSPI", "name": "화학", "compare": 17.36, "fluc_ratio": 0.31, "high_price": 5680.27, "last_price": 5673.33, "low_price": 5620.05, "month": "07", "start_price": 5654.64, "total_price": 152659462, "volume": 18982, "volume_price": 578836, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.6}, {"date": "20180731", "market": "KOSPI", "name": "화학", "compare": 2.1, "fluc_ratio": 0.04, "high_price": 5697.7, "last_price": 5675.43, "low_price": 5654.39, "month": "07", "start_price": 5668.97, "total_price": 152732599, "volume": 14416, "volume_price": 556835, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.6}, {"date": "20180801", "market": "KOSPI", "name": "화학", "compare": 41.18, "fluc_ratio": 0.73, "high_price": 5731.92, "last_price": 5716.61, "low_price": 5684.03, "month": "08", "start_price": 5686.22, "total_price": 153853852, "volume": 17688, "volume_price": 782891, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.42, "per": 13.7}, {"date": "20180802", "market": "KOSPI", "name": "화학", "compare": -76.09, "fluc_ratio": -1.33, "high_price": 5729.7, "last_price": 5640.52, "low_price": 5620.1, "month": "08", "start_price": 5721.65, "total_price": 151838670, "volume": 25871, "volume_price": 641529, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.41, "per": 13.53}, {"date": "20180803", "market": "KOSPI", "name": "화학", "compare": 107.83, "fluc_ratio": 1.91, "high_price": 5749.02, "last_price": 5748.35, "low_price": 5640.36, "month": "08", "start_price": 5649.73, "total_price": 154760859, "volume": 22556, "volume_price": 668467, "year": "2018", "dividend_ratio": 1.75, "pbr": 1.43, "per": 13.79}, {"date": "20180806", "market": "KOSPI", "name": "화학", "compare": -52.15, "fluc_ratio": -0.91, "high_price": 5776.61, "last_price": 5696.2, "low_price": 5680.13, "month": "08", "start_price": 5732.93, "total_price": 153337310, "volume": 18230, "volume_price": 614709, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.42, "per": 13.67}, {"date": "20180807", "market": "KOSPI", "name": "화학", "compare": 42.42, "fluc_ratio": 0.74, "high_price": 5749.38, "last_price": 5738.62, "low_price": 5666.07, "month": "08", "start_price": 5680.03, "total_price": 154511191, "volume": 28817, "volume_price": 628786, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.43, "per": 13.77}, {"date": "20180808", "market": "KOSPI", "name": "화학", "compare": -64.56, "fluc_ratio": -1.13, "high_price": 5747.34, "last_price": 5674.06, "low_price": 5668.16, "month": "08", "start_price": 5733.07, "total_price": 152784670, "volume": 25382, "volume_price": 723825, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.61}, {"date": "20180809", "market": "KOSPI", "name": "화학", "compare": 34.21, "fluc_ratio": 0.6, "high_price": 5708.27, "last_price": 5708.27, "low_price": 5656.66, "month": "08", "start_price": 5686.07, "total_price": 153701252, "volume": 21204, "volume_price": 718556, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.42, "per": 13.7}, {"date": "20180810", "market": "KOSPI", "name": "화학", "compare": -56.31, "fluc_ratio": -0.99, "high_price": 5710.18, "last_price": 5651.96, "low_price": 5636.87, "month": "08", "start_price": 5696.14, "total_price": 152208985, "volume": 21690, "volume_price": 609632, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.56}, {"date": "20180813", "market": "KOSPI", "name": "화학", "compare": -78.88, "fluc_ratio": -1.4, "high_price": 5645.69, "last_price": 5573.08, "low_price": 5552.76, "month": "08", "start_price": 5628.81, "total_price": 150051564, "volume": 18423, "volume_price": 601322, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.37}, {"date": "20180814", "market": "KOSPI", "name": "화학", "compare": 38.33, "fluc_ratio": 0.69, "high_price": 5619.78, "last_price": 5611.41, "low_price": 5558.03, "month": "08", "start_price": 5591.77, "total_price": 151050740, "volume": 19548, "volume_price": 602599, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.4, "per": 13.47}, {"date": "20180816", "market": "KOSPI", "name": "화학", "compare": -28.82, "fluc_ratio": -0.51, "high_price": 5610.1, "last_price": 5582.59, "low_price": 5531.54, "month": "08", "start_price": 5577.54, "total_price": 150237555, "volume": 20174, "volume_price": 671192, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.39, "per": 13.4}, {"date": "20180817", "market": "KOSPI", "name": "화학", "compare": 10.3, "fluc_ratio": 0.18, "high_price": 5609.16, "last_price": 5592.89, "low_price": 5578.63, "month": "08", "start_price": 5609.16, "total_price": 150523270, "volume": 18716, "volume_price": 555902, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.39, "per": 13.42}, {"date": "20180820", "market": "KOSPI", "name": "화학", "compare": -13.74, "fluc_ratio": -0.25, "high_price": 5649.77, "last_price": 5579.15, "low_price": 5564.7, "month": "08", "start_price": 5638.01, "total_price": 150079576, "volume": 15648, "volume_price": 506727, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.39}, {"date": "20180821", "market": "KOSPI", "name": "화학", "compare": 15.44, "fluc_ratio": 0.28, "high_price": 5605.27, "last_price": 5594.59, "low_price": 5554.08, "month": "08", "start_price": 5577.81, "total_price": 150507626, "volume": 13791, "volume_price": 582083, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.4, "per": 13.43}, {"date": "20180822", "market": "KOSPI", "name": "화학", "compare": -99.77, "fluc_ratio": -1.78, "high_price": 5603.78, "last_price": 5494.82, "low_price": 5481.15, "month": "08", "start_price": 5595.69, "total_price": 147923357, "volume": 15360, "volume_price": 735123, "year": "2018", "dividend_ratio": 1.83, "pbr": 1.37, "per": 13.19}, {"date": "20180823", "market": "KOSPI", "name": "화학", "compare": 54.02, "fluc_ratio": 0.98, "high_price": 5577.96, "last_price": 5548.84, "low_price": 5513.71, "month": "08", "start_price": 5539, "total_price": 149484222, "volume": 27118, "volume_price": 908844, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.33}, {"date": "20180824", "market": "KOSPI", "name": "화학", "compare": 59.52, "fluc_ratio": 1.07, "high_price": 5613.65, "last_price": 5608.36, "low_price": 5524.44, "month": "08", "start_price": 5541.44, "total_price": 151067570, "volume": 14397, "volume_price": 546062, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.48}, {"date": "20180827", "market": "KOSPI", "name": "화학", "compare": 36.04, "fluc_ratio": 0.64, "high_price": 5661.62, "last_price": 5644.4, "low_price": 5581.25, "month": "08", "start_price": 5631.85, "total_price": 152075121, "volume": 14984, "volume_price": 562338, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.57}, {"date": "20180828", "market": "KOSPI", "name": "화학", "compare": -35.74, "fluc_ratio": -0.63, "high_price": 5654.29, "last_price": 5608.66, "low_price": 5601.38, "month": "08", "start_price": 5651.82, "total_price": 151085348, "volume": 14010, "volume_price": 598732, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.48}, {"date": "20180829", "market": "KOSPI", "name": "화학", "compare": 51.94, "fluc_ratio": 0.93, "high_price": 5663.02, "last_price": 5660.6, "low_price": 5616.84, "month": "08", "start_price": 5626.97, "total_price": 152477759, "volume": 14293, "volume_price": 523517, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.41, "per": 13.6}, {"date": "20180830", "market": "KOSPI", "name": "화학", "compare": -36.17, "fluc_ratio": -0.64, "high_price": 5696.01, "last_price": 5624.43, "low_price": 5616.48, "month": "08", "start_price": 5696.01, "total_price": 151534405, "volume": 23798, "volume_price": 679061, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.5}, {"date": "20180831", "market": "KOSPI", "name": "화학", "compare": 0.63, "fluc_ratio": 0.01, "high_price": 5628.25, "last_price": 5625.06, "low_price": 5556.44, "month": "08", "start_price": 5601.42, "total_price": 151600776, "volume": 14499, "volume_price": 557054, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.4, "per": 13.5}, {"date": "20180903", "market": "KOSPI", "name": "화학", "compare": -21.65, "fluc_ratio": -0.38, "high_price": 5623.12, "last_price": 5603.41, "low_price": 5588.42, "month": "09", "start_price": 5607.65, "total_price": 150988233, "volume": 12773, "volume_price": 500981, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.4, "per": 13.46}, {"date": "20180904", "market": "KOSPI", "name": "화학", "compare": 0.74, "fluc_ratio": 0.01, "high_price": 5628.5, "last_price": 5604.15, "low_price": 5562.69, "month": "09", "start_price": 5621.26, "total_price": 151044226, "volume": 23187, "volume_price": 639449, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.4, "per": 13.46}, {"date": "20180905", "market": "KOSPI", "name": "화학", "compare": -47.97, "fluc_ratio": -0.86, "high_price": 5622.3, "last_price": 5556.18, "low_price": 5542.67, "month": "09", "start_price": 5612.88, "total_price": 149868229, "volume": 16963, "volume_price": 606339, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.39, "per": 13.35}, {"date": "20180906", "market": "KOSPI", "name": "화학", "compare": -36.63, "fluc_ratio": -0.66, "high_price": 5569.42, "last_price": 5519.55, "low_price": 5511.01, "month": "09", "start_price": 5554.78, "total_price": 148799762, "volume": 16682, "volume_price": 533607, "year": "2018", "dividend_ratio": 1.82, "pbr": 1.38, "per": 13.26}, {"date": "20180907", "market": "KOSPI", "name": "화학", "compare": 8.15, "fluc_ratio": 0.15, "high_price": 5564.97, "last_price": 5527.7, "low_price": 5490.05, "month": "09", "start_price": 5564.97, "total_price": 149014456, "volume": 20763, "volume_price": 525985, "year": "2018", "dividend_ratio": 1.82, "pbr": 1.38, "per": 13.28}, {"date": "20180910", "market": "KOSPI", "name": "화학", "compare": -34.94, "fluc_ratio": -0.63, "high_price": 5513.36, "last_price": 5492.76, "low_price": 5479.86, "month": "09", "start_price": 5493.96, "total_price": 148129061, "volume": 18280, "volume_price": 631268, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.36, "per": 10.83}, {"date": "20180911", "market": "KOSPI", "name": "화학", "compare": -28.01, "fluc_ratio": -0.51, "high_price": 5535.74, "last_price": 5464.75, "low_price": 5446.43, "month": "09", "start_price": 5490.74, "total_price": 147273097, "volume": 31702, "volume_price": 776386, "year": "2018", "dividend_ratio": 1.82, "pbr": 1.35, "per": 10.77}, {"date": "20180912", "market": "KOSPI", "name": "화학", "compare": 18.68, "fluc_ratio": 0.34, "high_price": 5492.76, "last_price": 5483.43, "low_price": 5438.36, "month": "09", "start_price": 5476.4, "total_price": 147749687, "volume": 16404, "volume_price": 564823, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.36, "per": 10.81}, {"date": "20180913", "market": "KOSPI", "name": "화학", "compare": 16.19, "fluc_ratio": 0.3, "high_price": 5521.42, "last_price": 5499.62, "low_price": 5488.17, "month": "09", "start_price": 5500.81, "total_price": 148240353, "volume": 31806, "volume_price": 658134, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.36, "per": 10.84}, {"date": "20180914", "market": "KOSPI", "name": "화학", "compare": 82.84, "fluc_ratio": 1.51, "high_price": 5587.16, "last_price": 5582.46, "low_price": 5523.6, "month": "09", "start_price": 5523.6, "total_price": 150498521, "volume": 22557, "volume_price": 502804, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.38, "per": 11.01}, {"date": "20180917", "market": "KOSPI", "name": "화학", "compare": -62.31, "fluc_ratio": -1.12, "high_price": 5585.51, "last_price": 5520.15, "low_price": 5504.17, "month": "09", "start_price": 5581.82, "total_price": 148834121, "volume": 33717, "volume_price": 545672, "year": "2018", "dividend_ratio": 1.8, "pbr": 1.37, "per": 10.88}, {"date": "20180918", "market": "KOSPI", "name": "화학", "compare": 44.88, "fluc_ratio": 0.81, "high_price": 5568.71, "last_price": 5565.03, "low_price": 5472.01, "month": "09", "start_price": 5482.62, "total_price": 149994883, "volume": 19500, "volume_price": 559414, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.38, "per": 10.97}, {"date": "20180919", "market": "KOSPI", "name": "화학", "compare": -33.93, "fluc_ratio": -0.61, "high_price": 5580.57, "last_price": 5531.1, "low_price": 5516.64, "month": "09", "start_price": 5580.49, "total_price": 149066945, "volume": 16685, "volume_price": 587847, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.37, "per": 10.91}, {"date": "20180920", "market": "KOSPI", "name": "화학", "compare": -58.31, "fluc_ratio": -1.05, "high_price": 5525.68, "last_price": 5472.79, "low_price": 5456.51, "month": "09", "start_price": 5524.85, "total_price": 147516122, "volume": 16946, "volume_price": 620697, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.36, "per": 10.79}, {"date": "20180921", "market": "KOSPI", "name": "화학", "compare": 20.17, "fluc_ratio": 0.37, "high_price": 5525.29, "last_price": 5492.96, "low_price": 5466.27, "month": "09", "start_price": 5523.26, "total_price": 148124710, "volume": 12467, "volume_price": 561653, "year": "2018", "dividend_ratio": 1.81, "pbr": 1.36, "per": 10.83}, {"date": "20180927", "market": "KOSPI", "name": "화학", "compare": 87.62, "fluc_ratio": 1.6, "high_price": 5592.85, "last_price": 5580.58, "low_price": 5481.88, "month": "09", "start_price": 5481.88, "total_price": 150589682, "volume": 14509, "volume_price": 645470, "year": "2018", "dividend_ratio": 1.78, "pbr": 1.38, "per": 11}, {"date": "20180928", "market": "KOSPI", "name": "화학", "compare": 20.13, "fluc_ratio": 0.36, "high_price": 5623.9, "last_price": 5600.71, "low_price": 5586.49, "month": "09", "start_price": 5593.3, "total_price": 151139743, "volume": 13984, "volume_price": 532473, "year": "2018", "dividend_ratio": 1.77, "pbr": 1.39, "per": 11.04}, {"date": "20181001", "market": "KOSPI", "name": "화학", "compare": 27.28, "fluc_ratio": 0.49, "high_price": 5671.9, "last_price": 5627.99, "low_price": 5617.24, "month": "10", "start_price": 5622.17, "total_price": 151962167, "volume": 13332, "volume_price": 603177, "year": "2018", "dividend_ratio": 1.76, "pbr": 1.39, "per": 11.1}, {"date": "20181002", "market": "KOSPI", "name": "화학", "compare": -82.65, "fluc_ratio": -1.47, "high_price": 5645.16, "last_price": 5545.34, "low_price": 5532.35, "month": "10", "start_price": 5635.17, "total_price": 149700915, "volume": 16931, "volume_price": 542492, "year": "2018", "dividend_ratio": 1.79, "pbr": 1.37, "per": 10.93}, {"date": "20181004", "market": "KOSPI", "name": "화학", "compare": -291.86, "fluc_ratio": -5.26, "high_price": 5527.69, "last_price": 5253.48, "low_price": 5241.92, "month": "10", "start_price": 5527.69, "total_price": 141892030, "volume": 17846, "volume_price": 957480, "year": "2018", "dividend_ratio": 1.89, "pbr": 1.3, "per": 10.36}, {"date": "20181005", "market": "KOSPI", "name": "화학", "compare": -25.09, "fluc_ratio": -0.48, "high_price": 5243.33, "last_price": 5228.39, "low_price": 5156.8, "month": "10", "start_price": 5239.91, "total_price": 141025000, "volume": 15591, "volume_price": 689259, "year": "2018", "dividend_ratio": 1.9, "pbr": 1.3, "per": 10.31}, {"date": "20181008", "market": "KOSPI", "name": "화학", "compare": -35.15, "fluc_ratio": -0.67, "high_price": 5245.1, "last_price": 5193.24, "low_price": 5181.27, "month": "10", "start_price": 5198.35, "total_price": 140097533, "volume": 9953, "volume_price": 457695, "year": "2018", "dividend_ratio": 1.91, "pbr": 1.29, "per": 10.24}, {"date": "20181010", "market": "KOSPI", "name": "화학", "compare": -126.3, "fluc_ratio": -2.43, "high_price": 5238.13, "last_price": 5066.94, "low_price": 5052.46, "month": "10", "start_price": 5206.04, "total_price": 136686904, "volume": 25603, "volume_price": 2865028, "year": "2018", "dividend_ratio": 1.96, "pbr": 1.26, "per": 9.99}, {"date": "20181011", "market": "KOSPI", "name": "화학", "compare": -241.84, "fluc_ratio": -4.77, "high_price": 4933.43, "last_price": 4825.1, "low_price": 4812.78, "month": "10", "start_price": 4897.7, "total_price": 130215161, "volume": 26498, "volume_price": 863006, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.2, "per": 9.51}, {"date": "20181012", "market": "KOSPI", "name": "화학", "compare": 121.57, "fluc_ratio": 2.52, "high_price": 4971.54, "last_price": 4946.67, "low_price": 4829.53, "month": "10", "start_price": 4829.53, "total_price": 133541622, "volume": 16187, "volume_price": 569961, "year": "2018", "dividend_ratio": 2.0, "pbr": 1.23, "per": 9.75}, {"date": "20181015", "market": "KOSPI", "name": "화학", "compare": -46.08, "fluc_ratio": -0.93, "high_price": 4929.88, "last_price": 4900.59, "low_price": 4875.6, "month": "10", "start_price": 4921.12, "total_price": 132266497, "volume": 13317, "volume_price": 448597, "year": "2018", "dividend_ratio": 2.02, "pbr": 1.21, "per": 9.66}, {"date": "20181016", "market": "KOSPI", "name": "화학", "compare": -19, "fluc_ratio": -0.39, "high_price": 4943.61, "last_price": 4881.59, "low_price": 4862.06, "month": "10", "start_price": 4928.32, "total_price": 131776624, "volume": 10408, "volume_price": 365020, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.21, "per": 9.63}, {"date": "20181017", "market": "KOSPI", "name": "화학", "compare": 82.88, "fluc_ratio": 1.7, "high_price": 5006.99, "last_price": 4964.47, "low_price": 4940.2, "month": "10", "start_price": 4950.97, "total_price": 133880567, "volume": 17146, "volume_price": 495782, "year": "2018", "dividend_ratio": 2.0, "pbr": 1.23, "per": 9.79}, {"date": "20181018", "market": "KOSPI", "name": "화학", "compare": -79.44, "fluc_ratio": -1.6, "high_price": 4986.83, "last_price": 4885.03, "low_price": 4874.91, "month": "10", "start_price": 4959.13, "total_price": 131813632, "volume": 9471, "volume_price": 393797, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.21, "per": 9.63}, {"date": "20181019", "market": "KOSPI", "name": "화학", "compare": -8.17, "fluc_ratio": -0.17, "high_price": 4880.76, "last_price": 4876.86, "low_price": 4746.83, "month": "10", "start_price": 4823.53, "total_price": 131628120, "volume": 37486, "volume_price": 674794, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.21, "per": 9.62}, {"date": "20181022", "market": "KOSPI", "name": "화학", "compare": 85.67, "fluc_ratio": 1.76, "high_price": 4967.52, "last_price": 4962.53, "low_price": 4832.27, "month": "10", "start_price": 4859.14, "total_price": 133901604, "volume": 19676, "volume_price": 486799, "year": "2018", "dividend_ratio": 2.0, "pbr": 1.23, "per": 9.79}, {"date": "20181023", "market": "KOSPI", "name": "화학", "compare": -146.21, "fluc_ratio": -2.95, "high_price": 4939.49, "last_price": 4816.32, "low_price": 4794.88, "month": "10", "start_price": 4915.46, "total_price": 129977858, "volume": 26549, "volume_price": 631383, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.19, "per": 9.5}, {"date": "20181024", "market": "KOSPI", "name": "화학", "compare": 51.24, "fluc_ratio": 1.06, "high_price": 4951, "last_price": 4867.56, "low_price": 4848.41, "month": "10", "start_price": 4878.48, "total_price": 131253316, "volume": 21429, "volume_price": 610480, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.21, "per": 9.6}, {"date": "20181025", "market": "KOSPI", "name": "화학", "compare": 45.67, "fluc_ratio": 0.94, "high_price": 4913.23, "last_price": 4913.23, "low_price": 4752.76, "month": "10", "start_price": 4783.29, "total_price": 132495402, "volume": 24355, "volume_price": 705435, "year": "2018", "dividend_ratio": 2.02, "pbr": 1.22, "per": 9.69}, {"date": "20181026", "market": "KOSPI", "name": "화학", "compare": -181.51, "fluc_ratio": -3.69, "high_price": 4897.67, "last_price": 4731.72, "low_price": 4671.38, "month": "10", "start_price": 4897.67, "total_price": 127632698, "volume": 20492, "volume_price": 644330, "year": "2018", "dividend_ratio": 2.1, "pbr": 1.17, "per": 9.33}, {"date": "20181029", "market": "KOSPI", "name": "화학", "compare": -177.28, "fluc_ratio": -3.75, "high_price": 4811.95, "last_price": 4554.44, "low_price": 4543.87, "month": "10", "start_price": 4756.99, "total_price": 122906377, "volume": 25636, "volume_price": 854265, "year": "2018", "dividend_ratio": 2.18, "pbr": 1.13, "per": 8.98}, {"date": "20181030", "market": "KOSPI", "name": "화학", "compare": 19.78, "fluc_ratio": 0.43, "high_price": 4603.67, "last_price": 4574.22, "low_price": 4460.25, "month": "10", "start_price": 4515.75, "total_price": 123378911, "volume": 26673, "volume_price": 748209, "year": "2018", "dividend_ratio": 2.17, "pbr": 1.13, "per": 9.02}, {"date": "20181031", "market": "KOSPI", "name": "화학", "compare": 72.34, "fluc_ratio": 1.58, "high_price": 4648.35, "last_price": 4646.56, "low_price": 4533.45, "month": "10", "start_price": 4558.92, "total_price": 125572431, "volume": 17127, "volume_price": 558326, "year": "2018", "dividend_ratio": 2.13, "pbr": 1.15, "per": 9.16}, {"date": "20181101", "market": "KOSPI", "name": "화학", "compare": 49.63, "fluc_ratio": 1.07, "high_price": 4758.17, "last_price": 4696.19, "low_price": 4660.73, "month": "11", "start_price": 4668.85, "total_price": 126727829, "volume": 16632, "volume_price": 618260, "year": "2018", "dividend_ratio": 2.11, "pbr": 1.16, "per": 9.26}, {"date": "20181102", "market": "KOSPI", "name": "화학", "compare": 195.5, "fluc_ratio": 4.16, "high_price": 4891.69, "last_price": 4891.69, "low_price": 4763.5, "month": "11", "start_price": 4771.53, "total_price": 131911525, "volume": 17750, "volume_price": 720009, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.21, "per": 9.65}, {"date": "20181105", "market": "KOSPI", "name": "화학", "compare": -37.22, "fluc_ratio": -0.76, "high_price": 4858.72, "last_price": 4854.47, "low_price": 4776.29, "month": "11", "start_price": 4858.72, "total_price": 130933035, "volume": 20034, "volume_price": 534104, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.2, "per": 9.57}, {"date": "20181106", "market": "KOSPI", "name": "화학", "compare": 1.26, "fluc_ratio": 0.03, "high_price": 4883.27, "last_price": 4855.73, "low_price": 4809.27, "month": "11", "start_price": 4881.47, "total_price": 130976379, "volume": 13536, "volume_price": 435343, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.2, "per": 9.58}, {"date": "20181107", "market": "KOSPI", "name": "화학", "compare": -84.39, "fluc_ratio": -1.74, "high_price": 4884.96, "last_price": 4771.34, "low_price": 4745.82, "month": "11", "start_price": 4856.82, "total_price": 128741497, "volume": 24082, "volume_price": 636180, "year": "2018", "dividend_ratio": 2.08, "pbr": 1.18, "per": 9.41}, {"date": "20181108", "market": "KOSPI", "name": "화학", "compare": 24.27, "fluc_ratio": 0.51, "high_price": 4875.62, "last_price": 4795.61, "low_price": 4785.85, "month": "11", "start_price": 4854.24, "total_price": 129361567, "volume": 17310, "volume_price": 657336, "year": "2018", "dividend_ratio": 2.07, "pbr": 1.19, "per": 9.46}, {"date": "20181109", "market": "KOSPI", "name": "화학", "compare": -89.13, "fluc_ratio": -1.86, "high_price": 4797.66, "last_price": 4706.48, "low_price": 4699.11, "month": "11", "start_price": 4788.68, "total_price": 126934650, "volume": 17902, "volume_price": 586112, "year": "2018", "dividend_ratio": 2.11, "pbr": 1.17, "per": 9.28}, {"date": "20181112", "market": "KOSPI", "name": "화학", "compare": -5.25, "fluc_ratio": -0.11, "high_price": 4737.39, "last_price": 4701.23, "low_price": 4684.19, "month": "11", "start_price": 4706.11, "total_price": 126788750, "volume": 13329, "volume_price": 487018, "year": "2018", "dividend_ratio": 2.11, "pbr": 1.16, "per": 9.27}, {"date": "20181113", "market": "KOSPI", "name": "화학", "compare": -31.64, "fluc_ratio": -0.67, "high_price": 4670.14, "last_price": 4669.59, "low_price": 4562.4, "month": "11", "start_price": 4638.62, "total_price": 125916548, "volume": 15981, "volume_price": 587734, "year": "2018", "dividend_ratio": 2.12, "pbr": 1.16, "per": 9.21}, {"date": "20181114", "market": "KOSPI", "name": "화학", "compare": 18.52, "fluc_ratio": 0.4, "high_price": 4710.23, "last_price": 4688.11, "low_price": 4655.69, "month": "11", "start_price": 4689.69, "total_price": 126416047, "volume": 17842, "volume_price": 532302, "year": "2018", "dividend_ratio": 2.12, "pbr": 1.16, "per": 9.24}, {"date": "20181115", "market": "KOSPI", "name": "화학", "compare": 117.57, "fluc_ratio": 2.51, "high_price": 4807.3, "last_price": 4805.68, "low_price": 4693.17, "month": "11", "start_price": 4712.27, "total_price": 129531637, "volume": 19881, "volume_price": 782118, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.19, "per": 9.48}, {"date": "20181116", "market": "KOSPI", "name": "화학", "compare": 12.38, "fluc_ratio": 0.26, "high_price": 4858.11, "last_price": 4818.06, "low_price": 4800.17, "month": "11", "start_price": 4836.12, "total_price": 129907292, "volume": 17863, "volume_price": 524426, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.19, "per": 9.5}, {"date": "20181119", "market": "KOSPI", "name": "화학", "compare": 32.81, "fluc_ratio": 0.68, "high_price": 4869.9, "last_price": 4850.87, "low_price": 4810.75, "month": "11", "start_price": 4817.02, "total_price": 130780591, "volume": 17164, "volume_price": 481980, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.2, "per": 9.57}, {"date": "20181120", "market": "KOSPI", "name": "화학", "compare": -69.46, "fluc_ratio": -1.43, "high_price": 4812.49, "last_price": 4781.41, "low_price": 4755.77, "month": "11", "start_price": 4802.94, "total_price": 128870429, "volume": 12718, "volume_price": 445421, "year": "2018", "dividend_ratio": 2.07, "pbr": 1.18, "per": 9.43}, {"date": "20181121", "market": "KOSPI", "name": "화학", "compare": 45.31, "fluc_ratio": 0.95, "high_price": 4833.56, "last_price": 4826.72, "low_price": 4707.58, "month": "11", "start_price": 4719.32, "total_price": 130030599, "volume": 28645, "volume_price": 704873, "year": "2018", "dividend_ratio": 2.05, "pbr": 1.2, "per": 9.52}, {"date": "20181122", "market": "KOSPI", "name": "화학", "compare": -14.27, "fluc_ratio": -0.3, "high_price": 4846.12, "last_price": 4812.45, "low_price": 4794.62, "month": "11", "start_price": 4832.4, "total_price": 129725807, "volume": 19645, "volume_price": 619396, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.19, "per": 9.49}, {"date": "20181123", "market": "KOSPI", "name": "화학", "compare": -86.89, "fluc_ratio": -1.81, "high_price": 4838.54, "last_price": 4725.56, "low_price": 4715.69, "month": "11", "start_price": 4833.45, "total_price": 127408278, "volume": 14915, "volume_price": 377909, "year": "2018", "dividend_ratio": 2.1, "pbr": 1.17, "per": 9.32}, {"date": "20181126", "market": "KOSPI", "name": "화학", "compare": 57.09, "fluc_ratio": 1.21, "high_price": 4803.66, "last_price": 4782.65, "low_price": 4720.38, "month": "11", "start_price": 4732.96, "total_price": 128892360, "volume": 11743, "volume_price": 456116, "year": "2018", "dividend_ratio": 2.07, "pbr": 1.19, "per": 9.43}, {"date": "20181127", "market": "KOSPI", "name": "화학", "compare": 52.49, "fluc_ratio": 1.1, "high_price": 4841.1, "last_price": 4835.14, "low_price": 4778.45, "month": "11", "start_price": 4818.85, "total_price": 130334719, "volume": 12997, "volume_price": 560990, "year": "2018", "dividend_ratio": 2.05, "pbr": 1.2, "per": 9.53}, {"date": "20181128", "market": "KOSPI", "name": "화학", "compare": 31.71, "fluc_ratio": 0.66, "high_price": 4870.11, "last_price": 4866.85, "low_price": 4822.28, "month": "11", "start_price": 4859.24, "total_price": 131230366, "volume": 17672, "volume_price": 600058, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.21, "per": 9.6}, {"date": "20181129", "market": "KOSPI", "name": "화학", "compare": -4.39, "fluc_ratio": -0.09, "high_price": 4930.8, "last_price": 4862.46, "low_price": 4851.33, "month": "11", "start_price": 4923.31, "total_price": 131108458, "volume": 17994, "volume_price": 533513, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.2, "per": 9.59}, {"date": "20181130", "market": "KOSPI", "name": "화학", "compare": 25.2, "fluc_ratio": 0.52, "high_price": 4903.05, "last_price": 4887.66, "low_price": 4848.18, "month": "11", "start_price": 4868.08, "total_price": 131690312, "volume": 28049, "volume_price": 669969, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.21, "per": 9.64}, {"date": "20181203", "market": "KOSPI", "name": "화학", "compare": 162.05, "fluc_ratio": 3.32, "high_price": 5066.93, "last_price": 5049.71, "low_price": 4952.42, "month": "12", "start_price": 4979.31, "total_price": 136020305, "volume": 24549, "volume_price": 718298, "year": "2018", "dividend_ratio": 1.96, "pbr": 1.25, "per": 9.96}, {"date": "20181204", "market": "KOSPI", "name": "화학", "compare": -59.08, "fluc_ratio": -1.17, "high_price": 5025.87, "last_price": 4990.63, "low_price": 4964.73, "month": "12", "start_price": 5023.11, "total_price": 134524298, "volume": 22681, "volume_price": 508922, "year": "2018", "dividend_ratio": 1.99, "pbr": 1.24, "per": 9.84}, {"date": "20181205", "market": "KOSPI", "name": "화학", "compare": -49.91, "fluc_ratio": -1, "high_price": 4969.75, "last_price": 4940.72, "low_price": 4900.87, "month": "12", "start_price": 4904.41, "total_price": 133187873, "volume": 28755, "volume_price": 451490, "year": "2018", "dividend_ratio": 2.01, "pbr": 1.22, "per": 9.74}, {"date": "20181206", "market": "KOSPI", "name": "화학", "compare": -68.52, "fluc_ratio": -1.39, "high_price": 4961.94, "last_price": 4872.2, "low_price": 4844.8, "month": "12", "start_price": 4951.6, "total_price": 131302747, "volume": 22784, "volume_price": 553134, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.21, "per": 9.61}, {"date": "20181207", "market": "KOSPI", "name": "화학", "compare": -3.69, "fluc_ratio": -0.08, "high_price": 4909.33, "last_price": 4868.51, "low_price": 4825.48, "month": "12", "start_price": 4890.14, "total_price": 131298592, "volume": 14675, "volume_price": 389847, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.18, "per": 10.17}, {"date": "20181210", "market": "KOSPI", "name": "화학", "compare": -57.28, "fluc_ratio": -1.18, "high_price": 4843.7, "last_price": 4811.23, "low_price": 4770.17, "month": "12", "start_price": 4808.39, "total_price": 129800959, "volume": 14952, "volume_price": 441507, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.16, "per": 10.05}, {"date": "20181211", "market": "KOSPI", "name": "화학", "compare": 0.59, "fluc_ratio": 0.01, "high_price": 4840.93, "last_price": 4811.82, "low_price": 4794.53, "month": "12", "start_price": 4815.26, "total_price": 129775631, "volume": 15049, "volume_price": 395669, "year": "2018", "dividend_ratio": 2.06, "pbr": 1.16, "per": 10.05}, {"date": "20181212", "market": "KOSPI", "name": "화학", "compare": 94.27, "fluc_ratio": 1.96, "high_price": 4914.86, "last_price": 4906.09, "low_price": 4833.25, "month": "12", "start_price": 4841.28, "total_price": 132213901, "volume": 23244, "volume_price": 610940, "year": "2018", "dividend_ratio": 2.02, "pbr": 1.19, "per": 10.25}, {"date": "20181213", "market": "KOSPI", "name": "화학", "compare": 63.88, "fluc_ratio": 1.3, "high_price": 4979.1, "last_price": 4969.97, "low_price": 4902.63, "month": "12", "start_price": 4928.2, "total_price": 133912601, "volume": 21420, "volume_price": 712919, "year": "2018", "dividend_ratio": 2.0, "pbr": 1.2, "per": 10.38}, {"date": "20181214", "market": "KOSPI", "name": "화학", "compare": -30.48, "fluc_ratio": -0.61, "high_price": 5014.74, "last_price": 4939.49, "low_price": 4918.72, "month": "12", "start_price": 4991.75, "total_price": 133126754, "volume": 18077, "volume_price": 475466, "year": "2018", "dividend_ratio": 2.01, "pbr": 1.19, "per": 10.32}, {"date": "20181217", "market": "KOSPI", "name": "화학", "compare": -3.4, "fluc_ratio": -0.07, "high_price": 4970.9, "last_price": 4936.09, "low_price": 4918.01, "month": "12", "start_price": 4951.47, "total_price": 132998176, "volume": 19021, "volume_price": 414294, "year": "2018", "dividend_ratio": 2.01, "pbr": 1.19, "per": 10.31}, {"date": "20181218", "market": "KOSPI", "name": "화학", "compare": -31.13, "fluc_ratio": -0.63, "high_price": 4948.85, "last_price": 4904.96, "low_price": 4881.57, "month": "12", "start_price": 4904.27, "total_price": 132134395, "volume": 16946, "volume_price": 542698, "year": "2018", "dividend_ratio": 2.02, "pbr": 1.19, "per": 10.25}, {"date": "20181219", "market": "KOSPI", "name": "화학", "compare": 88.24, "fluc_ratio": 1.8, "high_price": 5006.23, "last_price": 4993.2, "low_price": 4920.14, "month": "12", "start_price": 4927.95, "total_price": 134481261, "volume": 24100, "volume_price": 616859, "year": "2018", "dividend_ratio": 1.99, "pbr": 1.21, "per": 10.43}, {"date": "20181220", "market": "KOSPI", "name": "화학", "compare": -54.19, "fluc_ratio": -1.09, "high_price": 4964.17, "last_price": 4939.01, "low_price": 4882.75, "month": "12", "start_price": 4964.17, "total_price": 133071593, "volume": 20073, "volume_price": 545485, "year": "2018", "dividend_ratio": 2.01, "pbr": 1.19, "per": 10.32}, {"date": "20181221", "market": "KOSPI", "name": "화학", "compare": 11.76, "fluc_ratio": 0.24, "high_price": 4969.33, "last_price": 4950.77, "low_price": 4909.57, "month": "12", "start_price": 4919.84, "total_price": 133473009, "volume": 15035, "volume_price": 585087, "year": "2018", "dividend_ratio": 2.0, "pbr": 1.2, "per": 10.34}, {"date": "20181224", "market": "KOSPI", "name": "화학", "compare": -31.19, "fluc_ratio": -0.63, "high_price": 4950.5, "last_price": 4919.58, "low_price": 4909.97, "month": "12", "start_price": 4924.79, "total_price": 132576111, "volume": 20302, "volume_price": 379962, "year": "2018", "dividend_ratio": 2.02, "pbr": 1.19, "per": 10.28}, {"date": "20181226", "market": "KOSPI", "name": "화학", "compare": -47.3, "fluc_ratio": -0.96, "high_price": 4898.39, "last_price": 4872.28, "low_price": 4827.58, "month": "12", "start_price": 4842.76, "total_price": 131333854, "volume": 23811, "volume_price": 495369, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.18, "per": 10.18}, {"date": "20181227", "market": "KOSPI", "name": "화학", "compare": -6.87, "fluc_ratio": -0.14, "high_price": 4885.84, "last_price": 4865.41, "low_price": 4850.77, "month": "12", "start_price": 4879.88, "total_price": 131200070, "volume": 19364, "volume_price": 469296, "year": "2018", "dividend_ratio": 2.04, "pbr": 1.18, "per": 10.17}, {"date": "20181228", "market": "KOSPI", "name": "화학", "compare": 9.52, "fluc_ratio": 0.2, "high_price": 4898.96, "last_price": 4874.93, "low_price": 4864.68, "month": "12", "start_price": 4880.97, "total_price": 131414233, "volume": 15576, "volume_price": 422310, "year": "2018", "dividend_ratio": 2.03, "pbr": 1.18, "per": 10.19}, {"date": "20190102", "market": "KOSPI", "name": "화학", "compare": -132.71, "fluc_ratio": -2.72, "high_price": 4908.32, "last_price": 4742.22, "low_price": 4727.31, "month": "01", "start_price": 4894.36, "total_price": 127858798, "volume": 17267, "volume_price": 534164, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.15, "per": 9.91}, {"date": "20190103", "market": "KOSPI", "name": "화학", "compare": -60.92, "fluc_ratio": -1.28, "high_price": 4767.32, "last_price": 4681.3, "low_price": 4675.6, "month": "01", "start_price": 4767.32, "total_price": 126315354, "volume": 22309, "volume_price": 542194, "year": "2019", "dividend_ratio": 2.12, "pbr": 1.13, "per": 9.78}, {"date": "20190104", "market": "KOSPI", "name": "화학", "compare": -19.1, "fluc_ratio": -0.41, "high_price": 4685.76, "last_price": 4662.2, "low_price": 4578.9, "month": "01", "start_price": 4669.2, "total_price": 126099297, "volume": 14922, "volume_price": 518846, "year": "2019", "dividend_ratio": 2.12, "pbr": 1.13, "per": 9.77}, {"date": "20190107", "market": "KOSPI", "name": "화학", "compare": 93.59, "fluc_ratio": 2.01, "high_price": 4820.87, "last_price": 4755.79, "low_price": 4725.56, "month": "01", "start_price": 4737.86, "total_price": 128613595, "volume": 14692, "volume_price": 580682, "year": "2019", "dividend_ratio": 2.08, "pbr": 1.15, "per": 9.97}, {"date": "20190108", "market": "KOSPI", "name": "화학", "compare": -23.74, "fluc_ratio": -0.5, "high_price": 4803.07, "last_price": 4732.05, "low_price": 4720.57, "month": "01", "start_price": 4803.07, "total_price": 128027556, "volume": 15562, "volume_price": 440439, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.15, "per": 9.92}, {"date": "20190109", "market": "KOSPI", "name": "화학", "compare": 45.51, "fluc_ratio": 0.96, "high_price": 4791.98, "last_price": 4777.56, "low_price": 4721.48, "month": "01", "start_price": 4732.24, "total_price": 129284052, "volume": 15217, "volume_price": 505826, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.16, "per": 10.01}, {"date": "20190110", "market": "KOSPI", "name": "화학", "compare": -23.02, "fluc_ratio": -0.48, "high_price": 4785.11, "last_price": 4754.54, "low_price": 4735.02, "month": "01", "start_price": 4775.93, "total_price": 128660063, "volume": 13105, "volume_price": 439173, "year": "2019", "dividend_ratio": 2.08, "pbr": 1.15, "per": 9.96}, {"date": "20190111", "market": "KOSPI", "name": "화학", "compare": 36.92, "fluc_ratio": 0.78, "high_price": 4798.81, "last_price": 4791.46, "low_price": 4748.81, "month": "01", "start_price": 4767.23, "total_price": 129600153, "volume": 17044, "volume_price": 481727, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.16, "per": 10.04}, {"date": "20190114", "market": "KOSPI", "name": "화학", "compare": 17.44, "fluc_ratio": 0.36, "high_price": 4836.04, "last_price": 4808.9, "low_price": 4796.03, "month": "01", "start_price": 4796.63, "total_price": 130063464, "volume": 26065, "volume_price": 632881, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.17, "per": 10.08}, {"date": "20190115", "market": "KOSPI", "name": "화학", "compare": 58.67, "fluc_ratio": 1.22, "high_price": 4872.6, "last_price": 4867.57, "low_price": 4807.12, "month": "01", "start_price": 4810.71, "total_price": 131693384, "volume": 26397, "volume_price": 616652, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.18, "per": 10.2}, {"date": "20190116", "market": "KOSPI", "name": "화학", "compare": 22.89, "fluc_ratio": 0.47, "high_price": 4894.3, "last_price": 4890.46, "low_price": 4852.65, "month": "01", "start_price": 4871.32, "total_price": 132337437, "volume": 44889, "volume_price": 674277, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.19, "per": 10.25}, {"date": "20190117", "market": "KOSPI", "name": "화학", "compare": -34.32, "fluc_ratio": -0.7, "high_price": 4926.7, "last_price": 4856.14, "low_price": 4847.33, "month": "01", "start_price": 4918.34, "total_price": 131414696, "volume": 36393, "volume_price": 650252, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.18, "per": 10.18}, {"date": "20190118", "market": "KOSPI", "name": "화학", "compare": 50.99, "fluc_ratio": 1.05, "high_price": 4918.7, "last_price": 4907.13, "low_price": 4873.45, "month": "01", "start_price": 4900.06, "total_price": 132778804, "volume": 36852, "volume_price": 692793, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.19, "per": 10.28}, {"date": "20190121", "market": "KOSPI", "name": "화학", "compare": 36.04, "fluc_ratio": 0.73, "high_price": 4954.86, "last_price": 4943.17, "low_price": 4917.45, "month": "01", "start_price": 4939.66, "total_price": 133688730, "volume": 27085, "volume_price": 623271, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.2, "per": 10.36}, {"date": "20190122", "market": "KOSPI", "name": "화학", "compare": -2.45, "fluc_ratio": -0.05, "high_price": 4974.82, "last_price": 4940.72, "low_price": 4924.1, "month": "01", "start_price": 4949.26, "total_price": 133615731, "volume": 41248, "volume_price": 684579, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.2, "per": 10.35}, {"date": "20190123", "market": "KOSPI", "name": "화학", "compare": 25, "fluc_ratio": 0.51, "high_price": 4978.22, "last_price": 4965.72, "low_price": 4909.72, "month": "01", "start_price": 4926.81, "total_price": 134313337, "volume": 37719, "volume_price": 724818, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.2, "per": 10.4}, {"date": "20190124", "market": "KOSPI", "name": "화학", "compare": -6.37, "fluc_ratio": -0.13, "high_price": 4979.58, "last_price": 4959.35, "low_price": 4929.08, "month": "01", "start_price": 4940.95, "total_price": 134206774, "volume": 37230, "volume_price": 796446, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.2, "per": 10.39}, {"date": "20190125", "market": "KOSPI", "name": "화학", "compare": 97.15, "fluc_ratio": 1.96, "high_price": 5068.49, "last_price": 5056.5, "low_price": 4932.34, "month": "01", "start_price": 4943.75, "total_price": 136844883, "volume": 31380, "volume_price": 897837, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.23, "per": 10.6}, {"date": "20190128", "market": "KOSPI", "name": "화학", "compare": 12.25, "fluc_ratio": 0.24, "high_price": 5093.16, "last_price": 5068.75, "low_price": 5035.46, "month": "01", "start_price": 5083.63, "total_price": 137154753, "volume": 18880, "volume_price": 544057, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.23, "per": 10.62}, {"date": "20190129", "market": "KOSPI", "name": "화학", "compare": 13.26, "fluc_ratio": 0.26, "high_price": 5082.89, "last_price": 5082.01, "low_price": 5032.73, "month": "01", "start_price": 5037.53, "total_price": 137503761, "volume": 32101, "volume_price": 758905, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.23, "per": 10.65}, {"date": "20190130", "market": "KOSPI", "name": "화학", "compare": 83.29, "fluc_ratio": 1.64, "high_price": 5179.11, "last_price": 5165.3, "low_price": 5057.36, "month": "01", "start_price": 5091.23, "total_price": 139678402, "volume": 32075, "volume_price": 720965, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.25, "per": 10.82}, {"date": "20190131", "market": "KOSPI", "name": "화학", "compare": -22.87, "fluc_ratio": -0.44, "high_price": 5221.99, "last_price": 5142.43, "low_price": 5124.83, "month": "01", "start_price": 5221.99, "total_price": 139049329, "volume": 20927, "volume_price": 692453, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.78}, {"date": "20190201", "market": "KOSPI", "name": "화학", "compare": -3.07, "fluc_ratio": -0.06, "high_price": 5196.39, "last_price": 5139.36, "low_price": 5136.9, "month": "02", "start_price": 5172.23, "total_price": 138971559, "volume": 16245, "volume_price": 546510, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.77}, {"date": "20190207", "market": "KOSPI", "name": "화학", "compare": -0.83, "fluc_ratio": -0.02, "high_price": 5150.74, "last_price": 5138.53, "low_price": 5108.05, "month": "02", "start_price": 5147.24, "total_price": 138940883, "volume": 17964, "volume_price": 520497, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.77}, {"date": "20190208", "market": "KOSPI", "name": "화학", "compare": -96.47, "fluc_ratio": -1.88, "high_price": 5121.65, "last_price": 5042.06, "low_price": 5028.86, "month": "02", "start_price": 5118.9, "total_price": 136325087, "volume": 17724, "volume_price": 562599, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.22, "per": 10.56}, {"date": "20190211", "market": "KOSPI", "name": "화학", "compare": 4.78, "fluc_ratio": 0.09, "high_price": 5069.94, "last_price": 5046.84, "low_price": 5010.02, "month": "02", "start_price": 5060.27, "total_price": 136404390, "volume": 19191, "volume_price": 462922, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.22, "per": 10.57}, {"date": "20190212", "market": "KOSPI", "name": "화학", "compare": -15.3, "fluc_ratio": -0.3, "high_price": 5058.38, "last_price": 5031.54, "low_price": 5008.99, "month": "02", "start_price": 5054.44, "total_price": 135986954, "volume": 18583, "volume_price": 505606, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.22, "per": 10.54}, {"date": "20190213", "market": "KOSPI", "name": "화학", "compare": 81.66, "fluc_ratio": 1.62, "high_price": 5113.79, "last_price": 5113.2, "low_price": 5044.25, "month": "02", "start_price": 5048.29, "total_price": 138145431, "volume": 24822, "volume_price": 557045, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.24, "per": 10.71}, {"date": "20190214", "market": "KOSPI", "name": "화학", "compare": 40.69, "fluc_ratio": 0.8, "high_price": 5153.89, "last_price": 5153.89, "low_price": 5074.05, "month": "02", "start_price": 5093.61, "total_price": 139225597, "volume": 17185, "volume_price": 582698, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.8}, {"date": "20190215", "market": "KOSPI", "name": "화학", "compare": -6.13, "fluc_ratio": -0.12, "high_price": 5151.81, "last_price": 5147.76, "low_price": 5111.71, "month": "02", "start_price": 5122.28, "total_price": 139071781, "volume": 17066, "volume_price": 540718, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.79}, {"date": "20190218", "market": "KOSPI", "name": "화학", "compare": 118.93, "fluc_ratio": 2.31, "high_price": 5281.2, "last_price": 5266.69, "low_price": 5185.47, "month": "02", "start_price": 5185.49, "total_price": 142262652, "volume": 16515, "volume_price": 718283, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.28, "per": 11.04}, {"date": "20190219", "market": "KOSPI", "name": "화학", "compare": -15.55, "fluc_ratio": -0.3, "high_price": 5270.57, "last_price": 5251.14, "low_price": 5211.09, "month": "02", "start_price": 5256.94, "total_price": 141846060, "volume": 19939, "volume_price": 662518, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.27, "per": 11}, {"date": "20190220", "market": "KOSPI", "name": "화학", "compare": 121.08, "fluc_ratio": 2.31, "high_price": 5376.2, "last_price": 5372.22, "low_price": 5269.06, "month": "02", "start_price": 5277.09, "total_price": 145219154, "volume": 32819, "volume_price": 1068955, "year": "2019", "dividend_ratio": 1.84, "pbr": 1.3, "per": 11.26}, {"date": "20190221", "market": "KOSPI", "name": "화학", "compare": -34.74, "fluc_ratio": -0.65, "high_price": 5369.73, "last_price": 5337.48, "low_price": 5328.47, "month": "02", "start_price": 5352.94, "total_price": 144308651, "volume": 22567, "volume_price": 658164, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.29, "per": 11.18}, {"date": "20190222", "market": "KOSPI", "name": "화학", "compare": -6.56, "fluc_ratio": -0.12, "high_price": 5343.73, "last_price": 5330.92, "low_price": 5274.41, "month": "02", "start_price": 5337.91, "total_price": 144107700, "volume": 21640, "volume_price": 645360, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.29, "per": 11.17}, {"date": "20190225", "market": "KOSPI", "name": "화학", "compare": 19.84, "fluc_ratio": 0.37, "high_price": 5379.09, "last_price": 5350.76, "low_price": 5326.28, "month": "02", "start_price": 5377.58, "total_price": 144668992, "volume": 18057, "volume_price": 589005, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.3, "per": 11.21}, {"date": "20190226", "market": "KOSPI", "name": "화학", "compare": -30.88, "fluc_ratio": -0.58, "high_price": 5344.32, "last_price": 5319.88, "low_price": 5304.28, "month": "02", "start_price": 5336.75, "total_price": 143867878, "volume": 13936, "volume_price": 514530, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.29, "per": 11.15}, {"date": "20190227", "market": "KOSPI", "name": "화학", "compare": 38.12, "fluc_ratio": 0.72, "high_price": 5358.3, "last_price": 5358, "low_price": 5301.14, "month": "02", "start_price": 5326.56, "total_price": 144823088, "volume": 14354, "volume_price": 449058, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.3, "per": 11.23}, {"date": "20190228", "market": "KOSPI", "name": "화학", "compare": -82.99, "fluc_ratio": -1.55, "high_price": 5359.2, "last_price": 5275.01, "low_price": 5275.01, "month": "02", "start_price": 5356.24, "total_price": 142706720, "volume": 20540, "volume_price": 664038, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.05}, {"date": "20190304", "market": "KOSPI", "name": "화학", "compare": 1.84, "fluc_ratio": 0.03, "high_price": 5358.5, "last_price": 5276.85, "low_price": 5266.56, "month": "03", "start_price": 5327.19, "total_price": 142607748, "volume": 20871, "volume_price": 622444, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.06}, {"date": "20190305", "market": "KOSPI", "name": "화학", "compare": -57.61, "fluc_ratio": -1.09, "high_price": 5271.57, "last_price": 5219.24, "low_price": 5196.21, "month": "03", "start_price": 5268.92, "total_price": 141036022, "volume": 14811, "volume_price": 497066, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.27, "per": 10.94}, {"date": "20190306", "market": "KOSPI", "name": "화학", "compare": -7.71, "fluc_ratio": -0.15, "high_price": 5240.38, "last_price": 5211.53, "low_price": 5194.29, "month": "03", "start_price": 5213, "total_price": 140814953, "volume": 19433, "volume_price": 479444, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.26, "per": 10.92}, {"date": "20190307", "market": "KOSPI", "name": "화학", "compare": -62.37, "fluc_ratio": -1.2, "high_price": 5214.85, "last_price": 5149.16, "low_price": 5125.74, "month": "03", "start_price": 5214.85, "total_price": 139239303, "volume": 19033, "volume_price": 574838, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.79}, {"date": "20190308", "market": "KOSPI", "name": "화학", "compare": -37.48, "fluc_ratio": -0.73, "high_price": 5177.11, "last_price": 5111.68, "low_price": 5103.84, "month": "03", "start_price": 5120.68, "total_price": 138209017, "volume": 13455, "volume_price": 614716, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.24, "per": 10.71}, {"date": "20190311", "market": "KOSPI", "name": "화학", "compare": -45.29, "fluc_ratio": -0.89, "high_price": 5123.57, "last_price": 5066.39, "low_price": 5026.98, "month": "03", "start_price": 5116.77, "total_price": 136964085, "volume": 12960, "volume_price": 513175, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.23, "per": 10.62}, {"date": "20190312", "market": "KOSPI", "name": "화학", "compare": 11.52, "fluc_ratio": 0.23, "high_price": 5115.48, "last_price": 5077.91, "low_price": 5069.17, "month": "03", "start_price": 5091.66, "total_price": 137261869, "volume": 10284, "volume_price": 402178, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.23, "per": 10.64}, {"date": "20190313", "market": "KOSPI", "name": "화학", "compare": 29.52, "fluc_ratio": 0.58, "high_price": 5119.27, "last_price": 5107.43, "low_price": 5051.22, "month": "03", "start_price": 5075.32, "total_price": 138066476, "volume": 11640, "volume_price": 406753, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.24, "per": 10.7}, {"date": "20190314", "market": "KOSPI", "name": "화학", "compare": 63.65, "fluc_ratio": 1.25, "high_price": 5180.13, "last_price": 5171.08, "low_price": 5121.57, "month": "03", "start_price": 5128.66, "total_price": 139729408, "volume": 14358, "volume_price": 542320, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.25, "per": 10.84}, {"date": "20190315", "market": "KOSPI", "name": "화학", "compare": 79.13, "fluc_ratio": 1.53, "high_price": 5265.91, "last_price": 5250.21, "low_price": 5156.34, "month": "03", "start_price": 5156.34, "total_price": 141955371, "volume": 18765, "volume_price": 653148, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.27, "per": 11}, {"date": "20190318", "market": "KOSPI", "name": "화학", "compare": 44.82, "fluc_ratio": 0.85, "high_price": 5307.03, "last_price": 5295.03, "low_price": 5272.97, "month": "03", "start_price": 5298.57, "total_price": 143180482, "volume": 11593, "volume_price": 509191, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.1}, {"date": "20190319", "market": "KOSPI", "name": "화학", "compare": -5.25, "fluc_ratio": -0.1, "high_price": 5326.83, "last_price": 5289.78, "low_price": 5269.06, "month": "03", "start_price": 5326.83, "total_price": 143050765, "volume": 15100, "volume_price": 447529, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.08}, {"date": "20190320", "market": "KOSPI", "name": "화학", "compare": -34.65, "fluc_ratio": -0.66, "high_price": 5290.47, "last_price": 5255.13, "low_price": 5204.39, "month": "03", "start_price": 5273.26, "total_price": 142171454, "volume": 13094, "volume_price": 467070, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.27, "per": 11.01}, {"date": "20190321", "market": "KOSPI", "name": "화학", "compare": -7.53, "fluc_ratio": -0.14, "high_price": 5296.8, "last_price": 5247.6, "low_price": 5225.49, "month": "03", "start_price": 5274, "total_price": 142032031, "volume": 15708, "volume_price": 609027, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.27, "per": 11}, {"date": "20190322", "market": "KOSPI", "name": "화학", "compare": -40.84, "fluc_ratio": -0.78, "high_price": 5255.26, "last_price": 5206.76, "low_price": 5184.06, "month": "03", "start_price": 5232.12, "total_price": 140987364, "volume": 13217, "volume_price": 445370, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.26, "per": 10.91}, {"date": "20190325", "market": "KOSPI", "name": "화학", "compare": -107.34, "fluc_ratio": -2.06, "high_price": 5141.82, "last_price": 5099.42, "low_price": 5094.31, "month": "03", "start_price": 5136.16, "total_price": 138033180, "volume": 13183, "volume_price": 444578, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.24, "per": 10.69}, {"date": "20190326", "market": "KOSPI", "name": "화학", "compare": 41.1, "fluc_ratio": 0.81, "high_price": 5161.71, "last_price": 5140.52, "low_price": 5102.35, "month": "03", "start_price": 5132.13, "total_price": 139182885, "volume": 11958, "volume_price": 391971, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.77}, {"date": "20190327", "market": "KOSPI", "name": "화학", "compare": -43.36, "fluc_ratio": -0.84, "high_price": 5151.78, "last_price": 5097.16, "low_price": 5090.05, "month": "03", "start_price": 5151.78, "total_price": 138004133, "volume": 12266, "volume_price": 375641, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.24, "per": 10.68}, {"date": "20190328", "market": "KOSPI", "name": "화학", "compare": -42.3, "fluc_ratio": -0.83, "high_price": 5084.76, "last_price": 5054.86, "low_price": 5024.66, "month": "03", "start_price": 5070.04, "total_price": 136871555, "volume": 13089, "volume_price": 433710, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.23, "per": 10.59}, {"date": "20190329", "market": "KOSPI", "name": "화학", "compare": 55.91, "fluc_ratio": 1.11, "high_price": 5116.87, "last_price": 5110.77, "low_price": 5040.39, "month": "03", "start_price": 5102.18, "total_price": 138205467, "volume": 15750, "volume_price": 503326, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.24, "per": 10.71}, {"date": "20190401", "market": "KOSPI", "name": "화학", "compare": 79.15, "fluc_ratio": 1.55, "high_price": 5200.34, "last_price": 5189.92, "low_price": 5146.76, "month": "04", "start_price": 5146.76, "total_price": 140314726, "volume": 12694, "volume_price": 487169, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.26, "per": 10.88}, {"date": "20190402", "market": "KOSPI", "name": "화학", "compare": -18.52, "fluc_ratio": -0.36, "high_price": 5214.39, "last_price": 5171.4, "low_price": 5156.56, "month": "04", "start_price": 5205.73, "total_price": 139853522, "volume": 10506, "volume_price": 365650, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.25, "per": 10.84}, {"date": "20190403", "market": "KOSPI", "name": "화학", "compare": 55.85, "fluc_ratio": 1.08, "high_price": 5227.25, "last_price": 5227.25, "low_price": 5141.34, "month": "04", "start_price": 5148.38, "total_price": 141285453, "volume": 12037, "volume_price": 457894, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.27, "per": 10.96}, {"date": "20190404", "market": "KOSPI", "name": "화학", "compare": 11.55, "fluc_ratio": 0.22, "high_price": 5257.08, "last_price": 5238.8, "low_price": 5218.65, "month": "04", "start_price": 5229.47, "total_price": 141573069, "volume": 10189, "volume_price": 400642, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.27, "per": 10.98}, {"date": "20190405", "market": "KOSPI", "name": "화학", "compare": 3.91, "fluc_ratio": 0.07, "high_price": 5281.49, "last_price": 5242.71, "low_price": 5217.73, "month": "04", "start_price": 5243.96, "total_price": 141675899, "volume": 10317, "volume_price": 369083, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.27, "per": 10.99}, {"date": "20190408", "market": "KOSPI", "name": "화학", "compare": 33.66, "fluc_ratio": 0.64, "high_price": 5295.19, "last_price": 5276.37, "low_price": 5260.2, "month": "04", "start_price": 5261.92, "total_price": 142583897, "volume": 10788, "volume_price": 438849, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.06}, {"date": "20190409", "market": "KOSPI", "name": "화학", "compare": 38.47, "fluc_ratio": 0.73, "high_price": 5327.61, "last_price": 5314.84, "low_price": 5250.45, "month": "04", "start_price": 5308.79, "total_price": 143661482, "volume": 9897, "volume_price": 421061, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.29, "per": 11.14}, {"date": "20190410", "market": "KOSPI", "name": "화학", "compare": -12.34, "fluc_ratio": -0.23, "high_price": 5309.41, "last_price": 5302.5, "low_price": 5262.96, "month": "04", "start_price": 5296.58, "total_price": 143363025, "volume": 16621, "volume_price": 430297, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.29, "per": 11.11}, {"date": "20190411", "market": "KOSPI", "name": "화학", "compare": 25.88, "fluc_ratio": 0.49, "high_price": 5328.38, "last_price": 5328.38, "low_price": 5296.26, "month": "04", "start_price": 5306.32, "total_price": 143997854, "volume": 21654, "volume_price": 616458, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.29, "per": 11.17}, {"date": "20190412", "market": "KOSPI", "name": "화학", "compare": 16.58, "fluc_ratio": 0.31, "high_price": 5354.51, "last_price": 5344.96, "low_price": 5273.66, "month": "04", "start_price": 5308.66, "total_price": 144518666, "volume": 22025, "volume_price": 630604, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.3, "per": 11.2}, {"date": "20190415", "market": "KOSPI", "name": "화학", "compare": 48.4, "fluc_ratio": 0.91, "high_price": 5417.81, "last_price": 5393.36, "low_price": 5368.4, "month": "04", "start_price": 5368.4, "total_price": 145873387, "volume": 42401, "volume_price": 866197, "year": "2019", "dividend_ratio": 1.83, "pbr": 1.31, "per": 11.3}, {"date": "20190416", "market": "KOSPI", "name": "화학", "compare": -51.66, "fluc_ratio": -0.96, "high_price": 5371.58, "last_price": 5341.7, "low_price": 5335.48, "month": "04", "start_price": 5370.02, "total_price": 144492927, "volume": 24570, "volume_price": 489916, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.3, "per": 11.2}, {"date": "20190417", "market": "KOSPI", "name": "화학", "compare": -11.67, "fluc_ratio": -0.22, "high_price": 5356.12, "last_price": 5330.03, "low_price": 5327.73, "month": "04", "start_price": 5353.03, "total_price": 144301068, "volume": 20186, "volume_price": 585785, "year": "2019", "dividend_ratio": 1.85, "pbr": 1.29, "per": 11.17}, {"date": "20190418", "market": "KOSPI", "name": "화학", "compare": -66.84, "fluc_ratio": -1.25, "high_price": 5319.22, "last_price": 5263.19, "low_price": 5251.17, "month": "04", "start_price": 5319.22, "total_price": 142666083, "volume": 20530, "volume_price": 651585, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.28, "per": 11.03}, {"date": "20190419", "market": "KOSPI", "name": "화학", "compare": 18.93, "fluc_ratio": 0.36, "high_price": 5314.8, "last_price": 5282.12, "low_price": 5273.25, "month": "04", "start_price": 5288.88, "total_price": 143219284, "volume": 16060, "volume_price": 500362, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.07}, {"date": "20190422", "market": "KOSPI", "name": "화학", "compare": 25.48, "fluc_ratio": 0.48, "high_price": 5329.39, "last_price": 5307.6, "low_price": 5275.13, "month": "04", "start_price": 5304.72, "total_price": 143882557, "volume": 15413, "volume_price": 457207, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.29, "per": 11.12}, {"date": "20190423", "market": "KOSPI", "name": "화학", "compare": -9.49, "fluc_ratio": -0.18, "high_price": 5334.09, "last_price": 5298.11, "low_price": 5283.91, "month": "04", "start_price": 5314.89, "total_price": 143643939, "volume": 65683, "volume_price": 601804, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.28, "per": 11.1}, {"date": "20190424", "market": "KOSPI", "name": "화학", "compare": -49.45, "fluc_ratio": -0.93, "high_price": 5331.51, "last_price": 5248.66, "low_price": 5231.09, "month": "04", "start_price": 5319.82, "total_price": 142322227, "volume": 25170, "volume_price": 661158, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.27, "per": 11}, {"date": "20190425", "market": "KOSPI", "name": "화학", "compare": -51.39, "fluc_ratio": -0.98, "high_price": 5257.95, "last_price": 5197.27, "low_price": 5191.49, "month": "04", "start_price": 5231.99, "total_price": 140895355, "volume": 17522, "volume_price": 492794, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.26, "per": 10.89}, {"date": "20190426", "market": "KOSPI", "name": "화학", "compare": -61.3, "fluc_ratio": -1.18, "high_price": 5207.27, "last_price": 5135.97, "low_price": 5131.64, "month": "04", "start_price": 5178, "total_price": 139265727, "volume": 13944, "volume_price": 477240, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.25, "per": 10.76}, {"date": "20190429", "market": "KOSPI", "name": "화학", "compare": 65.81, "fluc_ratio": 1.28, "high_price": 5201.78, "last_price": 5201.78, "low_price": 5119.35, "month": "04", "start_price": 5125.73, "total_price": 140914149, "volume": 11500, "volume_price": 436595, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.26, "per": 10.9}, {"date": "20190430", "market": "KOSPI", "name": "화학", "compare": -67.83, "fluc_ratio": -1.3, "high_price": 5207.05, "last_price": 5133.95, "low_price": 5098.06, "month": "04", "start_price": 5201.7, "total_price": 139093240, "volume": 22131, "volume_price": 627397, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.25, "per": 10.76}, {"date": "20190502", "market": "KOSPI", "name": "화학", "compare": 12.68, "fluc_ratio": 0.25, "high_price": 5164.12, "last_price": 5146.63, "low_price": 5102.08, "month": "05", "start_price": 5108.81, "total_price": 169234723, "volume": 14947, "volume_price": 551215, "year": "2019", "dividend_ratio": 1.8, "pbr": 1.18, "per": 12.59}, {"date": "20190503", "market": "KOSPI", "name": "화학", "compare": -5.93, "fluc_ratio": -0.12, "high_price": 5163.06, "last_price": 5140.7, "low_price": 5117.21, "month": "05", "start_price": 5142.14, "total_price": 169043318, "volume": 49809, "volume_price": 523957, "year": "2019", "dividend_ratio": 1.8, "pbr": 1.18, "per": 12.58}, {"date": "20190507", "market": "KOSPI", "name": "화학", "compare": -84.09, "fluc_ratio": -1.64, "high_price": 5077.17, "last_price": 5056.61, "low_price": 5037.84, "month": "05", "start_price": 5056.99, "total_price": 166272993, "volume": 21553, "volume_price": 528250, "year": "2019", "dividend_ratio": 1.83, "pbr": 1.16, "per": 12.37}, {"date": "20190508", "market": "KOSPI", "name": "화학", "compare": -12.89, "fluc_ratio": -0.25, "high_price": 5065.06, "last_price": 5043.72, "low_price": 4990.84, "month": "05", "start_price": 4996.31, "total_price": 165876136, "volume": 31804, "volume_price": 687396, "year": "2019", "dividend_ratio": 1.83, "pbr": 1.16, "per": 12.34}, {"date": "20190509", "market": "KOSPI", "name": "화학", "compare": -177.3, "fluc_ratio": -3.52, "high_price": 5042.91, "last_price": 4866.42, "low_price": 4866.42, "month": "05", "start_price": 5032.6, "total_price": 160025054, "volume": 30576, "volume_price": 861057, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.12, "per": 11.91}, {"date": "20190510", "market": "KOSPI", "name": "화학", "compare": 25.21, "fluc_ratio": 0.52, "high_price": 4950.08, "last_price": 4891.63, "low_price": 4841.05, "month": "05", "start_price": 4928.39, "total_price": 160882787, "volume": 20309, "volume_price": 559812, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.13, "per": 11.97}, {"date": "20190513", "market": "KOSPI", "name": "화학", "compare": -123.86, "fluc_ratio": -2.53, "high_price": 4869.71, "last_price": 4767.77, "low_price": 4761.33, "month": "05", "start_price": 4844.01, "total_price": 156819935, "volume": 42265, "volume_price": 523876, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.1, "per": 11.66}, {"date": "20190514", "market": "KOSPI", "name": "화학", "compare": 0.29, "fluc_ratio": 0.01, "high_price": 4793.82, "last_price": 4768.06, "low_price": 4717.88, "month": "05", "start_price": 4730.88, "total_price": 156792109, "volume": 58173, "volume_price": 610547, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.1, "per": 11.67}, {"date": "20190515", "market": "KOSPI", "name": "화학", "compare": 92.17, "fluc_ratio": 1.93, "high_price": 4893.77, "last_price": 4860.23, "low_price": 4779.84, "month": "05", "start_price": 4783.56, "total_price": 159754953, "volume": 39465, "volume_price": 574502, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.12, "per": 11.89}, {"date": "20190516", "market": "KOSPI", "name": "화학", "compare": -33.3, "fluc_ratio": -0.69, "high_price": 4892.6, "last_price": 4826.93, "low_price": 4818.52, "month": "05", "start_price": 4877.63, "total_price": 158640334, "volume": 53616, "volume_price": 546184, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.11, "per": 11.81}, {"date": "20190517", "market": "KOSPI", "name": "화학", "compare": -30.6, "fluc_ratio": -0.63, "high_price": 4872.36, "last_price": 4796.33, "low_price": 4795.38, "month": "05", "start_price": 4871.93, "total_price": 157631265, "volume": 42695, "volume_price": 581079, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.1, "per": 11.74}, {"date": "20190520", "market": "KOSPI", "name": "화학", "compare": -57.79, "fluc_ratio": -1.2, "high_price": 4841.27, "last_price": 4738.54, "low_price": 4730.26, "month": "05", "start_price": 4814.81, "total_price": 155745934, "volume": 21575, "volume_price": 433346, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.09, "per": 11.6}, {"date": "20190521", "market": "KOSPI", "name": "화학", "compare": 2.25, "fluc_ratio": 0.05, "high_price": 4774.18, "last_price": 4740.79, "low_price": 4736.32, "month": "05", "start_price": 4744.1, "total_price": 155774200, "volume": 20193, "volume_price": 415768, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.09, "per": 11.6}, {"date": "20190522", "market": "KOSPI", "name": "화학", "compare": 10.04, "fluc_ratio": 0.21, "high_price": 4782.97, "last_price": 4750.83, "low_price": 4727.29, "month": "05", "start_price": 4778.14, "total_price": 156135592, "volume": 28818, "volume_price": 424799, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.09, "per": 11.63}, {"date": "20190523", "market": "KOSPI", "name": "화학", "compare": -33.41, "fluc_ratio": -0.7, "high_price": 4740.12, "last_price": 4717.42, "low_price": 4684.54, "month": "05", "start_price": 4740.12, "total_price": 155001164, "volume": 19438, "volume_price": 432521, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.09, "per": 11.54}, {"date": "20190524", "market": "KOSPI", "name": "화학", "compare": -69.44, "fluc_ratio": -1.47, "high_price": 4691.36, "last_price": 4647.98, "low_price": 4615.27, "month": "05", "start_price": 4660.92, "total_price": 152692328, "volume": 17691, "volume_price": 430629, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.07, "per": 11.37}, {"date": "20190527", "market": "KOSPI", "name": "화학", "compare": 16.82, "fluc_ratio": 0.36, "high_price": 4680.7, "last_price": 4664.8, "low_price": 4613.65, "month": "05", "start_price": 4631.71, "total_price": 153289305, "volume": 11921, "volume_price": 346813, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.07, "per": 11.42}, {"date": "20190528", "market": "KOSPI", "name": "화학", "compare": -11.82, "fluc_ratio": -0.25, "high_price": 4703.82, "last_price": 4652.98, "low_price": 4650.52, "month": "05", "start_price": 4673.95, "total_price": 153029283, "volume": 24232, "volume_price": 962003, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.07, "per": 11.39}, {"date": "20190529", "market": "KOSPI", "name": "화학", "compare": -28.39, "fluc_ratio": -0.61, "high_price": 4698.1, "last_price": 4624.59, "low_price": 4614.28, "month": "05", "start_price": 4696.05, "total_price": 152096039, "volume": 15818, "volume_price": 467139, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.06, "per": 11.32}, {"date": "20190530", "market": "KOSPI", "name": "화학", "compare": 9.86, "fluc_ratio": 0.21, "high_price": 4685.27, "last_price": 4634.45, "low_price": 4603.04, "month": "05", "start_price": 4640.05, "total_price": 152411037, "volume": 15725, "volume_price": 506686, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.07, "per": 11.34}, {"date": "20190531", "market": "KOSPI", "name": "화학", "compare": 34.81, "fluc_ratio": 0.75, "high_price": 4687.31, "last_price": 4669.26, "low_price": 4600.96, "month": "05", "start_price": 4615.28, "total_price": 153576242, "volume": 21780, "volume_price": 511189, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.08, "per": 11.43}, {"date": "20190603", "market": "KOSPI", "name": "화학", "compare": 21.43, "fluc_ratio": 0.46, "high_price": 4694.47, "last_price": 4690.69, "low_price": 4612.31, "month": "06", "start_price": 4613.99, "total_price": 154253602, "volume": 19737, "volume_price": 409002, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.08, "per": 13.66}, {"date": "20190604", "market": "KOSPI", "name": "화학", "compare": 6.43, "fluc_ratio": 0.14, "high_price": 4716.28, "last_price": 4697.12, "low_price": 4685.87, "month": "06", "start_price": 4695.33, "total_price": 154507528, "volume": 37298, "volume_price": 483924, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.08, "per": 13.68}, {"date": "20190605", "market": "KOSPI", "name": "화학", "compare": -18.11, "fluc_ratio": -0.39, "high_price": 4744.08, "last_price": 4679.01, "low_price": 4670.01, "month": "06", "start_price": 4738.17, "total_price": 153948408, "volume": 15237, "volume_price": 391288, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.08, "per": 13.62}, {"date": "20190607", "market": "KOSPI", "name": "화학", "compare": -7.12, "fluc_ratio": -0.15, "high_price": 4697.47, "last_price": 4671.89, "low_price": 4652.15, "month": "06", "start_price": 4696.37, "total_price": 153677594, "volume": 21123, "volume_price": 405380, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.08, "per": 13.6}, {"date": "20190610", "market": "KOSPI", "name": "화학", "compare": 60.18, "fluc_ratio": 1.29, "high_price": 4732.13, "last_price": 4732.07, "low_price": 4677.21, "month": "06", "start_price": 4704.8, "total_price": 155609547, "volume": 14838, "volume_price": 395627, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.09, "per": 13.78}, {"date": "20190611", "market": "KOSPI", "name": "화학", "compare": 22.57, "fluc_ratio": 0.48, "high_price": 4756.29, "last_price": 4754.64, "low_price": 4712.31, "month": "06", "start_price": 4731.43, "total_price": 156325379, "volume": 15079, "volume_price": 422914, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.09, "per": 13.84}, {"date": "20190612", "market": "KOSPI", "name": "화학", "compare": -11.19, "fluc_ratio": -0.24, "high_price": 4781.68, "last_price": 4743.45, "low_price": 4734.84, "month": "06", "start_price": 4750.43, "total_price": 156025435, "volume": 16843, "volume_price": 408231, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.09, "per": 13.81}, {"date": "20190613", "market": "KOSPI", "name": "화학", "compare": 45, "fluc_ratio": 0.95, "high_price": 4788.45, "last_price": 4788.45, "low_price": 4718.66, "month": "06", "start_price": 4759.45, "total_price": 155863953, "volume": 18823, "volume_price": 616049, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.11, "per": 19.81}, {"date": "20190614", "market": "KOSPI", "name": "화학", "compare": -76.41, "fluc_ratio": -1.6, "high_price": 4779.23, "last_price": 4712.04, "low_price": 4689.43, "month": "06", "start_price": 4770.57, "total_price": 153389885, "volume": 45316, "volume_price": 568679, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.49}, {"date": "20190617", "market": "KOSPI", "name": "화학", "compare": 11.27, "fluc_ratio": 0.24, "high_price": 4742.39, "last_price": 4723.31, "low_price": 4698.3, "month": "06", "start_price": 4707, "total_price": 153767557, "volume": 17707, "volume_price": 439467, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.54}, {"date": "20190618", "market": "KOSPI", "name": "화학", "compare": -3.03, "fluc_ratio": -0.06, "high_price": 4738.48, "last_price": 4720.28, "low_price": 4709.11, "month": "06", "start_price": 4716.42, "total_price": 153679310, "volume": 14460, "volume_price": 448162, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.52}, {"date": "20190619", "market": "KOSPI", "name": "화학", "compare": 55.55, "fluc_ratio": 1.18, "high_price": 4788.45, "last_price": 4775.83, "low_price": 4754.16, "month": "06", "start_price": 4773.34, "total_price": 155425469, "volume": 32729, "volume_price": 526650, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.11, "per": 19.75}, {"date": "20190620", "market": "KOSPI", "name": "화학", "compare": 16.25, "fluc_ratio": 0.34, "high_price": 4792.08, "last_price": 4792.08, "low_price": 4756.34, "month": "06", "start_price": 4775.13, "total_price": 155967978, "volume": 18195, "volume_price": 382201, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.11, "per": 19.82}, {"date": "20190621", "market": "KOSPI", "name": "화학", "compare": -49.27, "fluc_ratio": -1.03, "high_price": 4792.04, "last_price": 4742.81, "low_price": 4737.87, "month": "06", "start_price": 4792.04, "total_price": 154358029, "volume": 23815, "volume_price": 445886, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.62}, {"date": "20190624", "market": "KOSPI", "name": "화학", "compare": -11.47, "fluc_ratio": -0.24, "high_price": 4764, "last_price": 4731.34, "low_price": 4716.43, "month": "06", "start_price": 4764, "total_price": 153989275, "volume": 11481, "volume_price": 310178, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.1, "per": 19.57}, {"date": "20190625", "market": "KOSPI", "name": "화학", "compare": 20.54, "fluc_ratio": 0.43, "high_price": 4788.58, "last_price": 4751.88, "low_price": 4740.96, "month": "06", "start_price": 4748.3, "total_price": 154658015, "volume": 14064, "volume_price": 414487, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.66}, {"date": "20190626", "market": "KOSPI", "name": "화학", "compare": -40.95, "fluc_ratio": -0.86, "high_price": 4736.43, "last_price": 4710.93, "low_price": 4702.35, "month": "06", "start_price": 4732.89, "total_price": 153339535, "volume": 10508, "volume_price": 306136, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.49}, {"date": "20190627", "market": "KOSPI", "name": "화학", "compare": 30.58, "fluc_ratio": 0.65, "high_price": 4752.06, "last_price": 4741.51, "low_price": 4686.38, "month": "06", "start_price": 4709.57, "total_price": 154323838, "volume": 14486, "volume_price": 406456, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.62}, {"date": "20190628", "market": "KOSPI", "name": "화학", "compare": -8.34, "fluc_ratio": -0.18, "high_price": 4746.13, "last_price": 4733.17, "low_price": 4708.83, "month": "06", "start_price": 4732.91, "total_price": 154054057, "volume": 21548, "volume_price": 378368, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.59}, {"date": "20190701", "market": "KOSPI", "name": "화학", "compare": 27.23, "fluc_ratio": 0.58, "high_price": 4807.28, "last_price": 4760.4, "low_price": 4754.72, "month": "07", "start_price": 4790.87, "total_price": 154929737, "volume": 23248, "volume_price": 426878, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.1, "per": 19.7}, {"date": "20190702", "market": "KOSPI", "name": "화학", "compare": -17.86, "fluc_ratio": -0.38, "high_price": 4763.55, "last_price": 4742.54, "low_price": 4733.66, "month": "07", "start_price": 4747.92, "total_price": 154368877, "volume": 25166, "volume_price": 525543, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.63}, {"date": "20190703", "market": "KOSPI", "name": "화학", "compare": -2.55, "fluc_ratio": -0.05, "high_price": 4790.99, "last_price": 4739.99, "low_price": 4730.99, "month": "07", "start_price": 4759.92, "total_price": 154288250, "volume": 48313, "volume_price": 832239, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.62}, {"date": "20190704", "market": "KOSPI", "name": "화학", "compare": 79.99, "fluc_ratio": 1.69, "high_price": 4824.31, "last_price": 4819.98, "low_price": 4758.13, "month": "07", "start_price": 4774.09, "total_price": 156772673, "volume": 58360, "volume_price": 792333, "year": "2019", "dividend_ratio": 1.87, "pbr": 1.12, "per": 19.95}, {"date": "20190705", "market": "KOSPI", "name": "화학", "compare": 23.79, "fluc_ratio": 0.49, "high_price": 4865.93, "last_price": 4843.77, "low_price": 4808.23, "month": "07", "start_price": 4829.36, "total_price": 157506719, "volume": 22214, "volume_price": 513316, "year": "2019", "dividend_ratio": 1.86, "pbr": 1.12, "per": 20.05}, {"date": "20190708", "market": "KOSPI", "name": "화학", "compare": -126.65, "fluc_ratio": -2.61, "high_price": 4822.24, "last_price": 4717.12, "low_price": 4714.66, "month": "07", "start_price": 4817.54, "total_price": 153427268, "volume": 40258, "volume_price": 577819, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.52}, {"date": "20190709", "market": "KOSPI", "name": "화학", "compare": -70.87, "fluc_ratio": -1.5, "high_price": 4735.26, "last_price": 4646.25, "low_price": 4646.25, "month": "07", "start_price": 4714.05, "total_price": 151157551, "volume": 28688, "volume_price": 535051, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.08, "per": 19.23}, {"date": "20190710", "market": "KOSPI", "name": "화학", "compare": -3.16, "fluc_ratio": -0.07, "high_price": 4681.08, "last_price": 4643.09, "low_price": 4628.16, "month": "07", "start_price": 4658.92, "total_price": 151112260, "volume": 21190, "volume_price": 448817, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.08, "per": 19.21}, {"date": "20190711", "market": "KOSPI", "name": "화학", "compare": 60.28, "fluc_ratio": 1.3, "high_price": 4729.91, "last_price": 4703.37, "low_price": 4686.21, "month": "07", "start_price": 4686.34, "total_price": 153060467, "volume": 45692, "volume_price": 815095, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.09, "per": 19.46}, {"date": "20190712", "market": "KOSPI", "name": "화학", "compare": 9.77, "fluc_ratio": 0.21, "high_price": 4728.35, "last_price": 4713.14, "low_price": 4697.63, "month": "07", "start_price": 4715.28, "total_price": 153318894, "volume": 21754, "volume_price": 515491, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.5}, {"date": "20190715", "market": "KOSPI", "name": "화학", "compare": 12.01, "fluc_ratio": 0.25, "high_price": 4737.94, "last_price": 4725.15, "low_price": 4691.59, "month": "07", "start_price": 4716.01, "total_price": 153793385, "volume": 56250, "volume_price": 766577, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.1, "per": 19.56}, {"date": "20190716", "market": "KOSPI", "name": "화학", "compare": 56.48, "fluc_ratio": 1.2, "high_price": 4782.2, "last_price": 4781.63, "low_price": 4733.95, "month": "07", "start_price": 4739.8, "total_price": 155570016, "volume": 99088, "volume_price": 1418572, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.11, "per": 19.79}, {"date": "20190717", "market": "KOSPI", "name": "화학", "compare": -54.14, "fluc_ratio": -1.13, "high_price": 4767.13, "last_price": 4727.49, "low_price": 4704.92, "month": "07", "start_price": 4766.84, "total_price": 153812136, "volume": 72126, "volume_price": 1109093, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.1, "per": 19.57}, {"date": "20190718", "market": "KOSPI", "name": "화학", "compare": -19.51, "fluc_ratio": -0.41, "high_price": 4746.7, "last_price": 4707.98, "low_price": 4692.07, "month": "07", "start_price": 4716.56, "total_price": 153229795, "volume": 49336, "volume_price": 954461, "year": "2019", "dividend_ratio": 1.91, "pbr": 1.09, "per": 19.49}, {"date": "20190719", "market": "KOSPI", "name": "화학", "compare": 46.25, "fluc_ratio": 0.98, "high_price": 4761.03, "last_price": 4754.23, "low_price": 4712.96, "month": "07", "start_price": 4726.05, "total_price": 154701032, "volume": 50134, "volume_price": 788941, "year": "2019", "dividend_ratio": 1.89, "pbr": 1.1, "per": 19.68}, {"date": "20190722", "market": "KOSPI", "name": "화학", "compare": -3.38, "fluc_ratio": -0.07, "high_price": 4770.88, "last_price": 4750.85, "low_price": 4729.71, "month": "07", "start_price": 4743.1, "total_price": 154571652, "volume": 29121, "volume_price": 501864, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.67}, {"date": "20190723", "market": "KOSPI", "name": "화학", "compare": 33.63, "fluc_ratio": 0.71, "high_price": 4797.73, "last_price": 4784.48, "low_price": 4755.63, "month": "07", "start_price": 4755.63, "total_price": 155658112, "volume": 64724, "volume_price": 867368, "year": "2019", "dividend_ratio": 1.88, "pbr": 1.11, "per": 19.8}, {"date": "20190724", "market": "KOSPI", "name": "화학", "compare": -41.98, "fluc_ratio": -0.88, "high_price": 4790.3, "last_price": 4742.5, "low_price": 4733.18, "month": "07", "start_price": 4780.41, "total_price": 154317698, "volume": 41405, "volume_price": 595807, "year": "2019", "dividend_ratio": 1.9, "pbr": 1.1, "per": 19.63}, {"date": "20190725", "market": "KOSPI", "name": "화학", "compare": -98.32, "fluc_ratio": -2.07, "high_price": 4709.53, "last_price": 4644.18, "low_price": 4620.82, "month": "07", "start_price": 4704.96, "total_price": 151182898, "volume": 42410, "volume_price": 822659, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.08, "per": 19.22}, {"date": "20190726", "market": "KOSPI", "name": "화학", "compare": -76.04, "fluc_ratio": -1.64, "high_price": 4621.71, "last_price": 4568.14, "low_price": 4553.42, "month": "07", "start_price": 4619.09, "total_price": 148650328, "volume": 78031, "volume_price": 1119713, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.06, "per": 18.91}, {"date": "20190729", "market": "KOSPI", "name": "화학", "compare": -53.42, "fluc_ratio": -1.17, "high_price": 4563.15, "last_price": 4514.72, "low_price": 4481.85, "month": "07", "start_price": 4560.74, "total_price": 146918297, "volume": 71308, "volume_price": 994267, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.05, "per": 18.69}, {"date": "20190730", "market": "KOSPI", "name": "화학", "compare": 17.86, "fluc_ratio": 0.4, "high_price": 4545.49, "last_price": 4532.58, "low_price": 4482.6, "month": "07", "start_price": 4507.89, "total_price": 147504835, "volume": 41814, "volume_price": 598564, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.05, "per": 18.76}, {"date": "20190731", "market": "KOSPI", "name": "화학", "compare": -6.64, "fluc_ratio": -0.15, "high_price": 4564.73, "last_price": 4525.94, "low_price": 4497.64, "month": "07", "start_price": 4531.27, "total_price": 147311573, "volume": 60701, "volume_price": 977515, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.05, "per": 18.73}, {"date": "20190801", "market": "KOSPI", "name": "화학", "compare": -48.19, "fluc_ratio": -1.06, "high_price": 4515.4, "last_price": 4477.75, "low_price": 4462.91, "month": "08", "start_price": 4510.62, "total_price": 145694824, "volume": 38307, "volume_price": 654768, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.04, "per": 18.53}, {"date": "20190802", "market": "KOSPI", "name": "화학", "compare": -58.71, "fluc_ratio": -1.31, "high_price": 4438, "last_price": 4419.04, "low_price": 4390.71, "month": "08", "start_price": 4418.62, "total_price": 143825965, "volume": 50651, "volume_price": 805128, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.02, "per": 18.29}, {"date": "20190805", "market": "KOSPI", "name": "화학", "compare": -145.88, "fluc_ratio": -3.3, "high_price": 4409.64, "last_price": 4273.16, "low_price": 4270.41, "month": "08", "start_price": 4402.35, "total_price": 139080745, "volume": 57553, "volume_price": 964686, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 17.69}, {"date": "20190806", "market": "KOSPI", "name": "화학", "compare": -66.84, "fluc_ratio": -1.56, "high_price": 4291.36, "last_price": 4206.32, "low_price": 4089.49, "month": "08", "start_price": 4154.79, "total_price": 136842509, "volume": 47783, "volume_price": 873280, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.98, "per": 17.41}, {"date": "20190807", "market": "KOSPI", "name": "화학", "compare": 1.29, "fluc_ratio": 0.03, "high_price": 4246.24, "last_price": 4207.61, "low_price": 4167.3, "month": "08", "start_price": 4225.46, "total_price": 136827785, "volume": 40272, "volume_price": 723209, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.98, "per": 17.42}, {"date": "20190808", "market": "KOSPI", "name": "화학", "compare": 42.75, "fluc_ratio": 1.02, "high_price": 4283.84, "last_price": 4250.36, "low_price": 4219.77, "month": "08", "start_price": 4253.9, "total_price": 138231805, "volume": 104036, "volume_price": 1523706, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 17.59}, {"date": "20190809", "market": "KOSPI", "name": "화학", "compare": 3.39, "fluc_ratio": 0.08, "high_price": 4296.29, "last_price": 4253.75, "low_price": 4253.75, "month": "08", "start_price": 4296.29, "total_price": 138356769, "volume": 68831, "volume_price": 955019, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 17.61}, {"date": "20190812", "market": "KOSPI", "name": "화학", "compare": -23.79, "fluc_ratio": -0.56, "high_price": 4254.9, "last_price": 4229.96, "low_price": 4217.42, "month": "08", "start_price": 4241.03, "total_price": 137575816, "volume": 36851, "volume_price": 675316, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 17.51}, {"date": "20190813", "market": "KOSPI", "name": "화학", "compare": -36.56, "fluc_ratio": -0.86, "high_price": 4224.22, "last_price": 4193.4, "low_price": 4179.06, "month": "08", "start_price": 4198.97, "total_price": 136354390, "volume": 32459, "volume_price": 675633, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.97, "per": 17.36}, {"date": "20190814", "market": "KOSPI", "name": "화학", "compare": 62.26, "fluc_ratio": 1.48, "high_price": 4269.35, "last_price": 4255.66, "low_price": 4232.38, "month": "08", "start_price": 4233.66, "total_price": 138318046, "volume": 33134, "volume_price": 631504, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 17.61}, {"date": "20190816", "market": "KOSPI", "name": "화학", "compare": -34.5, "fluc_ratio": -0.81, "high_price": 4222.07, "last_price": 4221.16, "low_price": 4169.23, "month": "08", "start_price": 4204.35, "total_price": 137208423, "volume": 22905, "volume_price": 449670, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 17.47}, {"date": "20190819", "market": "KOSPI", "name": "화학", "compare": 34, "fluc_ratio": 0.81, "high_price": 4264.06, "last_price": 4255.16, "low_price": 4212.43, "month": "08", "start_price": 4223.71, "total_price": 138267485, "volume": 21424, "volume_price": 444593, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 17.61}, {"date": "20190820", "market": "KOSPI", "name": "화학", "compare": 50.77, "fluc_ratio": 1.19, "high_price": 4316.78, "last_price": 4305.93, "low_price": 4255.54, "month": "08", "start_price": 4267.37, "total_price": 139882026, "volume": 26070, "volume_price": 520493, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 17.82}, {"date": "20190821", "market": "KOSPI", "name": "화학", "compare": 14.51, "fluc_ratio": 0.34, "high_price": 4330.65, "last_price": 4320.44, "low_price": 4294.56, "month": "08", "start_price": 4294.56, "total_price": 140346584, "volume": 21283, "volume_price": 534608, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 17.88}, {"date": "20190822", "market": "KOSPI", "name": "화학", "compare": -23.38, "fluc_ratio": -0.54, "high_price": 4351.17, "last_price": 4297.06, "low_price": 4294.25, "month": "08", "start_price": 4334.42, "total_price": 139617637, "volume": 20655, "volume_price": 479724, "year": "2019", "dividend_ratio": 2.1, "pbr": 1.0, "per": 17.79}, {"date": "20190823", "market": "KOSPI", "name": "화학", "compare": 8.4, "fluc_ratio": 0.2, "high_price": 4318.18, "last_price": 4305.46, "low_price": 4255.67, "month": "08", "start_price": 4286.18, "total_price": 139903581, "volume": 19935, "volume_price": 452456, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 17.82}, {"date": "20190826", "market": "KOSPI", "name": "화학", "compare": -92.59, "fluc_ratio": -2.15, "high_price": 4245.58, "last_price": 4212.87, "low_price": 4203.8, "month": "08", "start_price": 4233.11, "total_price": 137002155, "volume": 24249, "volume_price": 534016, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.98, "per": 17.44}, {"date": "20190827", "market": "KOSPI", "name": "화학", "compare": 1.07, "fluc_ratio": 0.03, "high_price": 4266.99, "last_price": 4213.94, "low_price": 4204.21, "month": "08", "start_price": 4241.54, "total_price": 137092931, "volume": 16459, "volume_price": 517041, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.98, "per": 17.44}, {"date": "20190828", "market": "KOSPI", "name": "화학", "compare": 21.32, "fluc_ratio": 0.51, "high_price": 4243.5, "last_price": 4235.26, "low_price": 4206.04, "month": "08", "start_price": 4221.67, "total_price": 137793584, "volume": 18333, "volume_price": 423892, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 17.53}, {"date": "20190829", "market": "KOSPI", "name": "화학", "compare": 11.93, "fluc_ratio": 0.28, "high_price": 4268.2, "last_price": 4247.19, "low_price": 4232.96, "month": "08", "start_price": 4246.85, "total_price": 138240972, "volume": 15098, "volume_price": 379653, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 17.58}, {"date": "20190830", "market": "KOSPI", "name": "화학", "compare": 122.77, "fluc_ratio": 2.89, "high_price": 4378.07, "last_price": 4369.96, "low_price": 4297.6, "month": "08", "start_price": 4305.87, "total_price": 142246930, "volume": 17673, "volume_price": 563447, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.01, "per": 18.09}, {"date": "20190902", "market": "KOSPI", "name": "화학", "compare": -22.47, "fluc_ratio": -0.51, "high_price": 4358.44, "last_price": 4347.49, "low_price": 4312.08, "month": "09", "start_price": 4327.06, "total_price": 141526721, "volume": 13705, "volume_price": 370762, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.01, "per": 17.99}, {"date": "20190903", "market": "KOSPI", "name": "화학", "compare": 56.7, "fluc_ratio": 1.3, "high_price": 4428.75, "last_price": 4404.19, "low_price": 4347.55, "month": "09", "start_price": 4347.55, "total_price": 143355311, "volume": 18582, "volume_price": 556958, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.02, "per": 18.23}, {"date": "20190904", "market": "KOSPI", "name": "화학", "compare": 4.19, "fluc_ratio": 0.1, "high_price": 4412.55, "last_price": 4408.38, "low_price": 4370.49, "month": "09", "start_price": 4390.53, "total_price": 143462732, "volume": 14629, "volume_price": 427881, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 23.53}, {"date": "20190905", "market": "KOSPI", "name": "화학", "compare": 41.96, "fluc_ratio": 0.95, "high_price": 4468.44, "last_price": 4450.34, "low_price": 4410.56, "month": "09", "start_price": 4415.32, "total_price": 144796337, "volume": 27538, "volume_price": 625539, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.76}, {"date": "20190906", "market": "KOSPI", "name": "화학", "compare": -12.36, "fluc_ratio": -0.28, "high_price": 4459.38, "last_price": 4437.98, "low_price": 4417.84, "month": "09", "start_price": 4454.08, "total_price": 144388599, "volume": 12777, "volume_price": 371592, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.02, "per": 23.69}, {"date": "20190909", "market": "KOSPI", "name": "화학", "compare": 10.36, "fluc_ratio": 0.23, "high_price": 4480.59, "last_price": 4448.34, "low_price": 4445.5, "month": "09", "start_price": 4449.34, "total_price": 144760300, "volume": 15710, "volume_price": 422095, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.02, "per": 23.75}, {"date": "20190910", "market": "KOSPI", "name": "화학", "compare": 38.65, "fluc_ratio": 0.87, "high_price": 4495.55, "last_price": 4486.99, "low_price": 4459.33, "month": "09", "start_price": 4459.33, "total_price": 145982085, "volume": 12235, "volume_price": 426032, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.95}, {"date": "20190911", "market": "KOSPI", "name": "화학", "compare": 56.83, "fluc_ratio": 1.27, "high_price": 4557.77, "last_price": 4543.82, "low_price": 4506.87, "month": "09", "start_price": 4508.99, "total_price": 147804754, "volume": 26830, "volume_price": 641094, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 24.26}, {"date": "20190916", "market": "KOSPI", "name": "화학", "compare": 55.74, "fluc_ratio": 1.23, "high_price": 4612.07, "last_price": 4599.56, "low_price": 4569.4, "month": "09", "start_price": 4602.18, "total_price": 149583693, "volume": 68109, "volume_price": 710524, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.56}, {"date": "20190917", "market": "KOSPI", "name": "화학", "compare": -6.26, "fluc_ratio": -0.14, "high_price": 4602.35, "last_price": 4593.3, "low_price": 4571.78, "month": "09", "start_price": 4595.38, "total_price": 149397468, "volume": 46773, "volume_price": 528627, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.53}, {"date": "20190918", "market": "KOSPI", "name": "화학", "compare": -38.51, "fluc_ratio": -0.84, "high_price": 4577.45, "last_price": 4554.79, "low_price": 4548.19, "month": "09", "start_price": 4574.69, "total_price": 148172935, "volume": 30017, "volume_price": 420197, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 24.33}, {"date": "20190919", "market": "KOSPI", "name": "화학", "compare": -6.99, "fluc_ratio": -0.15, "high_price": 4560.36, "last_price": 4547.8, "low_price": 4531.27, "month": "09", "start_price": 4534.56, "total_price": 147963876, "volume": 16927, "volume_price": 325922, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 24.29}, {"date": "20190920", "market": "KOSPI", "name": "화학", "compare": 31.68, "fluc_ratio": 0.7, "high_price": 4579.48, "last_price": 4579.48, "low_price": 4519.38, "month": "09", "start_price": 4529.48, "total_price": 148924139, "volume": 52941, "volume_price": 539284, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.05, "per": 24.46}, {"date": "20190923", "market": "KOSPI", "name": "화학", "compare": -28.29, "fluc_ratio": -0.62, "high_price": 4568.13, "last_price": 4551.19, "low_price": 4537.17, "month": "09", "start_price": 4560.04, "total_price": 148023105, "volume": 18361, "volume_price": 341368, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 24.31}, {"date": "20190924", "market": "KOSPI", "name": "화학", "compare": 43.8, "fluc_ratio": 0.96, "high_price": 4594.99, "last_price": 4594.99, "low_price": 4559.34, "month": "09", "start_price": 4559.9, "total_price": 149399533, "volume": 23905, "volume_price": 360813, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.54}, {"date": "20190925", "market": "KOSPI", "name": "화학", "compare": -108.87, "fluc_ratio": -2.37, "high_price": 4560.62, "last_price": 4486.12, "low_price": 4480.33, "month": "09", "start_price": 4557.17, "total_price": 145895775, "volume": 19406, "volume_price": 683597, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.96}, {"date": "20190926", "market": "KOSPI", "name": "화학", "compare": -24.13, "fluc_ratio": -0.54, "high_price": 4508.76, "last_price": 4461.99, "low_price": 4444.32, "month": "09", "start_price": 4502.37, "total_price": 145107237, "volume": 20622, "volume_price": 392618, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.83}, {"date": "20190927", "market": "KOSPI", "name": "화학", "compare": 1.02, "fluc_ratio": 0.02, "high_price": 4501.16, "last_price": 4463.01, "low_price": 4455.43, "month": "09", "start_price": 4483.86, "total_price": 145159155, "volume": 13070, "volume_price": 443539, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.84}, {"date": "20190930", "market": "KOSPI", "name": "화학", "compare": -1.49, "fluc_ratio": -0.03, "high_price": 4488.96, "last_price": 4461.52, "low_price": 4433.72, "month": "09", "start_price": 4468.75, "total_price": 145134759, "volume": 14339, "volume_price": 384159, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.83}, {"date": "20191001", "market": "KOSPI", "name": "화학", "compare": 32.25, "fluc_ratio": 0.72, "high_price": 4518.59, "last_price": 4493.77, "low_price": 4441.31, "month": "10", "start_price": 4450.5, "total_price": 146170680, "volume": 16548, "volume_price": 335636, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24}, {"date": "20191002", "market": "KOSPI", "name": "화학", "compare": -77.58, "fluc_ratio": -1.73, "high_price": 4472.4, "last_price": 4416.19, "low_price": 4416.19, "month": "10", "start_price": 4459.71, "total_price": 143660587, "volume": 11478, "volume_price": 364680, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 23.59}, {"date": "20191004", "market": "KOSPI", "name": "화학", "compare": -18.84, "fluc_ratio": -0.43, "high_price": 4448.97, "last_price": 4397.35, "low_price": 4397.35, "month": "10", "start_price": 4406.16, "total_price": 143019837, "volume": 14604, "volume_price": 394566, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.01, "per": 23.49}, {"date": "20191007", "market": "KOSPI", "name": "화학", "compare": -8.42, "fluc_ratio": -0.19, "high_price": 4429.33, "last_price": 4388.93, "low_price": 4376.7, "month": "10", "start_price": 4410.11, "total_price": 142726291, "volume": 12445, "volume_price": 361999, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.01, "per": 23.44}, {"date": "20191008", "market": "KOSPI", "name": "화학", "compare": 86.51, "fluc_ratio": 1.97, "high_price": 4485.96, "last_price": 4475.44, "low_price": 4400.66, "month": "10", "start_price": 4400.95, "total_price": 145498638, "volume": 21348, "volume_price": 496380, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.9}, {"date": "20191010", "market": "KOSPI", "name": "화학", "compare": -52.67, "fluc_ratio": -1.18, "high_price": 4457.01, "last_price": 4422.77, "low_price": 4385.86, "month": "10", "start_price": 4444.5, "total_price": 143818317, "volume": 12772, "volume_price": 475339, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 23.62}, {"date": "20191011", "market": "KOSPI", "name": "화학", "compare": 32.97, "fluc_ratio": 0.75, "high_price": 4484.3, "last_price": 4455.74, "low_price": 4441.95, "month": "10", "start_price": 4472.64, "total_price": 144889242, "volume": 11723, "volume_price": 392822, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.8}, {"date": "20191014", "market": "KOSPI", "name": "화학", "compare": 57.95, "fluc_ratio": 1.3, "high_price": 4525.34, "last_price": 4513.69, "low_price": 4493.86, "month": "10", "start_price": 4508.78, "total_price": 146753660, "volume": 10729, "volume_price": 378030, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.03, "per": 24.11}, {"date": "20191015", "market": "KOSPI", "name": "화학", "compare": -12.23, "fluc_ratio": -0.27, "high_price": 4525.55, "last_price": 4501.46, "low_price": 4492.86, "month": "10", "start_price": 4509.97, "total_price": 146363169, "volume": 12651, "volume_price": 379052, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.04}, {"date": "20191016", "market": "KOSPI", "name": "화학", "compare": 6.72, "fluc_ratio": 0.15, "high_price": 4536.25, "last_price": 4508.18, "low_price": 4486.1, "month": "10", "start_price": 4508.38, "total_price": 146621743, "volume": 12512, "volume_price": 414171, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.08}, {"date": "20191017", "market": "KOSPI", "name": "화학", "compare": -4.75, "fluc_ratio": -0.11, "high_price": 4539.63, "last_price": 4503.43, "low_price": 4495.58, "month": "10", "start_price": 4528.23, "total_price": 146490989, "volume": 10636, "volume_price": 322041, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.05}, {"date": "20191018", "market": "KOSPI", "name": "화학", "compare": -32.75, "fluc_ratio": -0.73, "high_price": 4530, "last_price": 4470.68, "low_price": 4462.91, "month": "10", "start_price": 4513.52, "total_price": 145456412, "volume": 17900, "volume_price": 421196, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.02, "per": 23.88}, {"date": "20191021", "market": "KOSPI", "name": "화학", "compare": -24.67, "fluc_ratio": -0.55, "high_price": 4495.49, "last_price": 4446.01, "low_price": 4436.75, "month": "10", "start_price": 4490.19, "total_price": 144642815, "volume": 15532, "volume_price": 304712, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.02, "per": 23.75}, {"date": "20191022", "market": "KOSPI", "name": "화학", "compare": 59.8, "fluc_ratio": 1.35, "high_price": 4506.58, "last_price": 4505.81, "low_price": 4464.2, "month": "10", "start_price": 4481.69, "total_price": 146566234, "volume": 11332, "volume_price": 380724, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.07}, {"date": "20191023", "market": "KOSPI", "name": "화학", "compare": -32.7, "fluc_ratio": -0.73, "high_price": 4500.93, "last_price": 4473.11, "low_price": 4460.92, "month": "10", "start_price": 4489.94, "total_price": 145505709, "volume": 13038, "volume_price": 322537, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.02, "per": 23.89}, {"date": "20191024", "market": "KOSPI", "name": "화학", "compare": 35.57, "fluc_ratio": 0.8, "high_price": 4513.12, "last_price": 4508.68, "low_price": 4460.84, "month": "10", "start_price": 4481.03, "total_price": 146636746, "volume": 18520, "volume_price": 453171, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.08}, {"date": "20191025", "market": "KOSPI", "name": "화학", "compare": -30.02, "fluc_ratio": -0.67, "high_price": 4517.16, "last_price": 4478.66, "low_price": 4470.4, "month": "10", "start_price": 4516.54, "total_price": 145683143, "volume": 14615, "volume_price": 412823, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.92}, {"date": "20191028", "market": "KOSPI", "name": "화학", "compare": -1.74, "fluc_ratio": -0.04, "high_price": 4514.39, "last_price": 4476.92, "low_price": 4460.82, "month": "10", "start_price": 4509.67, "total_price": 145667527, "volume": 11879, "volume_price": 369067, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.91}, {"date": "20191029", "market": "KOSPI", "name": "화학", "compare": -7.29, "fluc_ratio": -0.16, "high_price": 4501.86, "last_price": 4469.63, "low_price": 4455.12, "month": "10", "start_price": 4496.84, "total_price": 145449040, "volume": 13880, "volume_price": 392312, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.02, "per": 23.87}, {"date": "20191030", "market": "KOSPI", "name": "화학", "compare": 62.29, "fluc_ratio": 1.39, "high_price": 4536.39, "last_price": 4531.92, "low_price": 4454.69, "month": "10", "start_price": 4478.98, "total_price": 147521400, "volume": 15170, "volume_price": 688478, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.04, "per": 24.21}, {"date": "20191031", "market": "KOSPI", "name": "화학", "compare": 27.81, "fluc_ratio": 0.61, "high_price": 4610.26, "last_price": 4559.73, "low_price": 4543.66, "month": "10", "start_price": 4543.69, "total_price": 148507461, "volume": 26613, "volume_price": 792467, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.04, "per": 24.36}, {"date": "20191101", "market": "KOSPI", "name": "화학", "compare": 28.32, "fluc_ratio": 0.62, "high_price": 4588.05, "last_price": 4588.05, "low_price": 4547.86, "month": "11", "start_price": 4553.46, "total_price": 149408608, "volume": 12592, "volume_price": 424299, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.51}, {"date": "20191104", "market": "KOSPI", "name": "화학", "compare": 34.87, "fluc_ratio": 0.76, "high_price": 4624.03, "last_price": 4622.92, "low_price": 4589.08, "month": "11", "start_price": 4610.17, "total_price": 150559642, "volume": 14341, "volume_price": 536585, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.06, "per": 24.7}, {"date": "20191105", "market": "KOSPI", "name": "화학", "compare": 43.48, "fluc_ratio": 0.94, "high_price": 4668.54, "last_price": 4666.4, "low_price": 4620.62, "month": "11", "start_price": 4638.09, "total_price": 152031358, "volume": 16845, "volume_price": 567022, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.07, "per": 24.93}, {"date": "20191106", "market": "KOSPI", "name": "화학", "compare": -20.58, "fluc_ratio": -0.44, "high_price": 4678.56, "last_price": 4645.82, "low_price": 4641.72, "month": "11", "start_price": 4669.3, "total_price": 151358608, "volume": 15226, "volume_price": 565256, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.06, "per": 24.82}, {"date": "20191107", "market": "KOSPI", "name": "화학", "compare": -4.86, "fluc_ratio": -0.1, "high_price": 4651.73, "last_price": 4640.96, "low_price": 4628.55, "month": "11", "start_price": 4631.41, "total_price": 151195286, "volume": 15809, "volume_price": 478611, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.06, "per": 24.8}, {"date": "20191108", "market": "KOSPI", "name": "화학", "compare": 9.69, "fluc_ratio": 0.21, "high_price": 4672.76, "last_price": 4650.65, "low_price": 4622.41, "month": "11", "start_price": 4672.76, "total_price": 151471581, "volume": 26621, "volume_price": 647473, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.07, "per": 24.85}, {"date": "20191111", "market": "KOSPI", "name": "화학", "compare": -65.11, "fluc_ratio": -1.4, "high_price": 4655.43, "last_price": 4585.54, "low_price": 4581.32, "month": "11", "start_price": 4655.43, "total_price": 149397771, "volume": 12902, "volume_price": 413169, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.5}, {"date": "20191112", "market": "KOSPI", "name": "화학", "compare": 12.74, "fluc_ratio": 0.28, "high_price": 4603.74, "last_price": 4598.28, "low_price": 4562.13, "month": "11", "start_price": 4603.74, "total_price": 149767846, "volume": 24522, "volume_price": 420774, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.57}, {"date": "20191113", "market": "KOSPI", "name": "화학", "compare": -64.27, "fluc_ratio": -1.4, "high_price": 4576.39, "last_price": 4534.01, "low_price": 4522.12, "month": "11", "start_price": 4573.79, "total_price": 147746191, "volume": 19877, "volume_price": 466941, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.04, "per": 24.22}, {"date": "20191114", "market": "KOSPI", "name": "화학", "compare": 42.66, "fluc_ratio": 0.94, "high_price": 4576.67, "last_price": 4576.67, "low_price": 4538.41, "month": "11", "start_price": 4555.57, "total_price": 149069601, "volume": 16800, "volume_price": 495879, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.05, "per": 24.45}, {"date": "20191115", "market": "KOSPI", "name": "화학", "compare": 19.63, "fluc_ratio": 0.43, "high_price": 4612.49, "last_price": 4596.3, "low_price": 4555.3, "month": "11", "start_price": 4560.06, "total_price": 149714947, "volume": 25939, "volume_price": 403378, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.05, "per": 24.56}, {"date": "20191118", "market": "KOSPI", "name": "화학", "compare": -26.38, "fluc_ratio": -0.57, "high_price": 4602.08, "last_price": 4569.92, "low_price": 4548.08, "month": "11", "start_price": 4595.76, "total_price": 148844350, "volume": 15980, "volume_price": 324152, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.05, "per": 24.41}, {"date": "20191119", "market": "KOSPI", "name": "화학", "compare": -28.93, "fluc_ratio": -0.63, "high_price": 4550.62, "last_price": 4540.99, "low_price": 4500.5, "month": "11", "start_price": 4540.13, "total_price": 147924859, "volume": 13496, "volume_price": 424519, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 24.26}, {"date": "20191120", "market": "KOSPI", "name": "화학", "compare": -64.25, "fluc_ratio": -1.41, "high_price": 4519.59, "last_price": 4476.74, "low_price": 4470.46, "month": "11", "start_price": 4507.42, "total_price": 145841091, "volume": 13744, "volume_price": 424193, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.92}, {"date": "20191121", "market": "KOSPI", "name": "화학", "compare": -17.81, "fluc_ratio": -0.4, "high_price": 4502.52, "last_price": 4458.93, "low_price": 4443.62, "month": "11", "start_price": 4487.55, "total_price": 145267990, "volume": 12836, "volume_price": 414289, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.82}, {"date": "20191122", "market": "KOSPI", "name": "화학", "compare": -8.38, "fluc_ratio": -0.19, "high_price": 4469.46, "last_price": 4450.55, "low_price": 4440.35, "month": "11", "start_price": 4465.86, "total_price": 145000201, "volume": 13426, "volume_price": 480596, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 23.78}, {"date": "20191125", "market": "KOSPI", "name": "화학", "compare": 53.23, "fluc_ratio": 1.2, "high_price": 4506.88, "last_price": 4503.78, "low_price": 4464.06, "month": "11", "start_price": 4467.83, "total_price": 146687457, "volume": 12997, "volume_price": 531134, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.06}, {"date": "20191126", "market": "KOSPI", "name": "화학", "compare": -13.11, "fluc_ratio": -0.29, "high_price": 4513.48, "last_price": 4490.67, "low_price": 4484.21, "month": "11", "start_price": 4512.92, "total_price": 146261978, "volume": 17631, "volume_price": 730310, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 23.99}, {"date": "20191127", "market": "KOSPI", "name": "화학", "compare": 24.65, "fluc_ratio": 0.55, "high_price": 4539.56, "last_price": 4515.32, "low_price": 4505.86, "month": "11", "start_price": 4529.72, "total_price": 147102397, "volume": 22894, "volume_price": 509145, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.03, "per": 24.12}, {"date": "20191128", "market": "KOSPI", "name": "화학", "compare": 8.92, "fluc_ratio": 0.2, "high_price": 4534.08, "last_price": 4524.24, "low_price": 4486.31, "month": "11", "start_price": 4487.13, "total_price": 147398462, "volume": 16052, "volume_price": 848062, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.04, "per": 24.17}, {"date": "20191129", "market": "KOSPI", "name": "화학", "compare": -44.8, "fluc_ratio": -0.99, "high_price": 4571.28, "last_price": 4479.44, "low_price": 4474.26, "month": "11", "start_price": 4551.43, "total_price": 145897220, "volume": 39207, "volume_price": 818694, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 23.93}, {"date": "20191202", "market": "KOSPI", "name": "화학", "compare": 18.84, "fluc_ratio": 0.42, "high_price": 4536.31, "last_price": 4498.28, "low_price": 4484.41, "month": "12", "start_price": 4505.65, "total_price": 146536525, "volume": 14470, "volume_price": 506846, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 24.03}, {"date": "20191203", "market": "KOSPI", "name": "화학", "compare": -2.47, "fluc_ratio": -0.05, "high_price": 4496.02, "last_price": 4495.81, "low_price": 4441.26, "month": "12", "start_price": 4475.15, "total_price": 146422620, "volume": 10957, "volume_price": 377532, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.01, "per": 31.41}, {"date": "20191204", "market": "KOSPI", "name": "화학", "compare": -79.76, "fluc_ratio": -1.77, "high_price": 4461.92, "last_price": 4416.05, "low_price": 4396.63, "month": "12", "start_price": 4461.87, "total_price": 143856224, "volume": 10014, "volume_price": 419957, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.0, "per": 30.85}, {"date": "20191205", "market": "KOSPI", "name": "화학", "compare": -53.72, "fluc_ratio": -1.22, "high_price": 4433.54, "last_price": 4362.33, "low_price": 4337.52, "month": "12", "start_price": 4420.81, "total_price": 142115295, "volume": 12737, "volume_price": 445623, "year": "2019", "dividend_ratio": 2.06, "pbr": 0.98, "per": 30.48}, {"date": "20191206", "market": "KOSPI", "name": "화학", "compare": 24.65, "fluc_ratio": 0.57, "high_price": 4411.79, "last_price": 4386.98, "low_price": 4366.72, "month": "12", "start_price": 4389.11, "total_price": 142912291, "volume": 10403, "volume_price": 316020, "year": "2019", "dividend_ratio": 2.05, "pbr": 0.99, "per": 30.65}, {"date": "20191209", "market": "KOSPI", "name": "화학", "compare": 0.24, "fluc_ratio": 0.01, "high_price": 4403.73, "last_price": 4387.22, "low_price": 4374.18, "month": "12", "start_price": 4394.81, "total_price": 142875113, "volume": 23104, "volume_price": 484194, "year": "2019", "dividend_ratio": 2.05, "pbr": 0.99, "per": 30.65}, {"date": "20191210", "market": "KOSPI", "name": "화학", "compare": 27.47, "fluc_ratio": 0.63, "high_price": 4418.81, "last_price": 4414.69, "low_price": 4389.75, "month": "12", "start_price": 4390.02, "total_price": 143775958, "volume": 20117, "volume_price": 383620, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.0, "per": 30.84}, {"date": "20191211", "market": "KOSPI", "name": "화학", "compare": 17.38, "fluc_ratio": 0.39, "high_price": 4437.4, "last_price": 4432.07, "low_price": 4402.47, "month": "12", "start_price": 4426.9, "total_price": 144314452, "volume": 32144, "volume_price": 501096, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.0, "per": 30.96}, {"date": "20191212", "market": "KOSPI", "name": "화학", "compare": 54.07, "fluc_ratio": 1.22, "high_price": 4494.64, "last_price": 4486.14, "low_price": 4442.57, "month": "12", "start_price": 4444.31, "total_price": 146102421, "volume": 28961, "volume_price": 743081, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.01, "per": 31.34}, {"date": "20191213", "market": "KOSPI", "name": "화학", "compare": 27.66, "fluc_ratio": 0.62, "high_price": 4541.73, "last_price": 4513.8, "low_price": 4499.81, "month": "12", "start_price": 4522.78, "total_price": 146976979, "volume": 22804, "volume_price": 682875, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.02, "per": 31.69}, {"date": "20191216", "market": "KOSPI", "name": "화학", "compare": 22.78, "fluc_ratio": 0.5, "high_price": 4541.72, "last_price": 4536.58, "low_price": 4510.14, "month": "12", "start_price": 4517.25, "total_price": 147661660, "volume": 9947, "volume_price": 409462, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.02, "per": 31.85}, {"date": "20191217", "market": "KOSPI", "name": "화학", "compare": 17.86, "fluc_ratio": 0.39, "high_price": 4567.04, "last_price": 4554.44, "low_price": 4528.25, "month": "12", "start_price": 4530.31, "total_price": 148262739, "volume": 15440, "volume_price": 453875, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.03, "per": 31.98}, {"date": "20191218", "market": "KOSPI", "name": "화학", "compare": 9.7, "fluc_ratio": 0.21, "high_price": 4571.01, "last_price": 4564.14, "low_price": 4536.9, "month": "12", "start_price": 4556.56, "total_price": 148618393, "volume": 11891, "volume_price": 405828, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.05}, {"date": "20191219", "market": "KOSPI", "name": "화학", "compare": 18.89, "fluc_ratio": 0.41, "high_price": 4583.79, "last_price": 4583.03, "low_price": 4538.63, "month": "12", "start_price": 4548.52, "total_price": 149220009, "volume": 12713, "volume_price": 382780, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.03, "per": 32.18}, {"date": "20191220", "market": "KOSPI", "name": "화학", "compare": 48.82, "fluc_ratio": 1.07, "high_price": 4632.18, "last_price": 4631.85, "low_price": 4606.64, "month": "12", "start_price": 4610.52, "total_price": 150811696, "volume": 13985, "volume_price": 536211, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.04, "per": 32.52}, {"date": "20191223", "market": "KOSPI", "name": "화학", "compare": -18.5, "fluc_ratio": -0.4, "high_price": 4638.13, "last_price": 4613.35, "low_price": 4603.9, "month": "12", "start_price": 4637.77, "total_price": 150257261, "volume": 22650, "volume_price": 405144, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.04, "per": 32.39}, {"date": "20191224", "market": "KOSPI", "name": "화학", "compare": -4.87, "fluc_ratio": -0.11, "high_price": 4640.37, "last_price": 4608.48, "low_price": 4601.29, "month": "12", "start_price": 4621.61, "total_price": 150189443, "volume": 26307, "volume_price": 420012, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.04, "per": 32.36}, {"date": "20191226", "market": "KOSPI", "name": "화학", "compare": -18.94, "fluc_ratio": -0.41, "high_price": 4613.79, "last_price": 4589.54, "low_price": 4573.17, "month": "12", "start_price": 4613.79, "total_price": 149957116, "volume": 15331, "volume_price": 457401, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.03, "per": 32.23}, {"date": "20191227", "market": "KOSPI", "name": "화학", "compare": -18.68, "fluc_ratio": -0.41, "high_price": 4586.46, "last_price": 4570.86, "low_price": 4527.49, "month": "12", "start_price": 4537.71, "total_price": 149324127, "volume": 14839, "volume_price": 377080, "year": "2019", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.1}, {"date": "20191230", "market": "KOSPI", "name": "화학", "compare": 20.83, "fluc_ratio": 0.46, "high_price": 4601.57, "last_price": 4591.69, "low_price": 4574.63, "month": "12", "start_price": 4578.37, "total_price": 149987475, "volume": 14682, "volume_price": 349221, "year": "2019", "dividend_ratio": 1.96, "pbr": 1.04, "per": 32.24}, {"date": "20200102", "market": "KOSPI", "name": "화학", "compare": -31.15, "fluc_ratio": -0.68, "high_price": 4603.65, "last_price": 4560.54, "low_price": 4533.85, "month": "01", "start_price": 4603.01, "total_price": 149010566, "volume": 17284, "volume_price": 455062, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.02}, {"date": "20200103", "market": "KOSPI", "name": "화학", "compare": 0.7, "fluc_ratio": 0.02, "high_price": 4610.66, "last_price": 4561.24, "low_price": 4544.39, "month": "01", "start_price": 4583.04, "total_price": 149039790, "volume": 116556, "volume_price": 692361, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.03}, {"date": "20200106", "market": "KOSPI", "name": "화학", "compare": -60.69, "fluc_ratio": -1.33, "high_price": 4562.3, "last_price": 4500.55, "low_price": 4497.23, "month": "01", "start_price": 4546.05, "total_price": 147082911, "volume": 183132, "volume_price": 750149, "year": "2020", "dividend_ratio": 2.0, "pbr": 1.01, "per": 31.6}, {"date": "20200107", "market": "KOSPI", "name": "화학", "compare": 102.82, "fluc_ratio": 2.28, "high_price": 4610.25, "last_price": 4603.37, "low_price": 4523.16, "month": "01", "start_price": 4527.02, "total_price": 150473157, "volume": 203499, "volume_price": 1109012, "year": "2020", "dividend_ratio": 1.96, "pbr": 1.04, "per": 32.32}, {"date": "20200108", "market": "KOSPI", "name": "화학", "compare": -129.79, "fluc_ratio": -2.82, "high_price": 4536.69, "last_price": 4473.58, "low_price": 4452.7, "month": "01", "start_price": 4522.31, "total_price": 146246478, "volume": 306991, "volume_price": 1545482, "year": "2020", "dividend_ratio": 2.01, "pbr": 1.01, "per": 31.41}, {"date": "20200109", "market": "KOSPI", "name": "화학", "compare": 24.13, "fluc_ratio": 0.54, "high_price": 4537, "last_price": 4497.71, "low_price": 4474.61, "month": "01", "start_price": 4528.97, "total_price": 147039900, "volume": 62958, "volume_price": 710744, "year": "2020", "dividend_ratio": 2.0, "pbr": 1.01, "per": 31.58}, {"date": "20200110", "market": "KOSPI", "name": "화학", "compare": 77.45, "fluc_ratio": 1.72, "high_price": 4578.74, "last_price": 4575.16, "low_price": 4493.57, "month": "01", "start_price": 4503.13, "total_price": 149596404, "volume": 67990, "volume_price": 1020712, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.13}, {"date": "20200113", "market": "KOSPI", "name": "화학", "compare": 93.82, "fluc_ratio": 2.05, "high_price": 4692.37, "last_price": 4668.98, "low_price": 4587.12, "month": "01", "start_price": 4587.12, "total_price": 152752299, "volume": 55587, "volume_price": 1093714, "year": "2020", "dividend_ratio": 1.93, "pbr": 1.05, "per": 32.78}, {"date": "20200114", "market": "KOSPI", "name": "화학", "compare": 31.39, "fluc_ratio": 0.67, "high_price": 4736.65, "last_price": 4700.37, "low_price": 4676.5, "month": "01", "start_price": 4712.17, "total_price": 153750356, "volume": 33572, "volume_price": 826924, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 33}, {"date": "20200115", "market": "KOSPI", "name": "화학", "compare": -5.88, "fluc_ratio": -0.13, "high_price": 4711.33, "last_price": 4694.49, "low_price": 4666.04, "month": "01", "start_price": 4691.62, "total_price": 153579744, "volume": 23339, "volume_price": 536280, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 32.96}, {"date": "20200116", "market": "KOSPI", "name": "화학", "compare": -18.01, "fluc_ratio": -0.38, "high_price": 4688.19, "last_price": 4676.48, "low_price": 4646.22, "month": "01", "start_price": 4688.19, "total_price": 153010577, "volume": 19191, "volume_price": 546667, "year": "2020", "dividend_ratio": 1.93, "pbr": 1.05, "per": 32.84}, {"date": "20200117", "market": "KOSPI", "name": "화학", "compare": 6.07, "fluc_ratio": 0.13, "high_price": 4713.64, "last_price": 4682.55, "low_price": 4669.09, "month": "01", "start_price": 4684.5, "total_price": 153251452, "volume": 19337, "volume_price": 555847, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 32.88}, {"date": "20200120", "market": "KOSPI", "name": "화학", "compare": 16.05, "fluc_ratio": 0.34, "high_price": 4753, "last_price": 4698.6, "low_price": 4683.16, "month": "01", "start_price": 4704.66, "total_price": 153725466, "volume": 40832, "volume_price": 864563, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 32.99}, {"date": "20200121", "market": "KOSPI", "name": "화학", "compare": -74.85, "fluc_ratio": -1.59, "high_price": 4713.38, "last_price": 4623.75, "low_price": 4623.34, "month": "01", "start_price": 4708.21, "total_price": 150883128, "volume": 115246, "volume_price": 896699, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 32.47}, {"date": "20200122", "market": "KOSPI", "name": "화학", "compare": 47.79, "fluc_ratio": 1.03, "high_price": 4671.57, "last_price": 4671.54, "low_price": 4615.58, "month": "01", "start_price": 4637.55, "total_price": 152451011, "volume": 51910, "volume_price": 666990, "year": "2020", "dividend_ratio": 1.93, "pbr": 1.05, "per": 32.72}, {"date": "20200123", "market": "KOSPI", "name": "화학", "compare": -96.15, "fluc_ratio": -2.06, "high_price": 4631.28, "last_price": 4575.39, "low_price": 4565.36, "month": "01", "start_price": 4611.09, "total_price": 149378222, "volume": 36398, "volume_price": 694660, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.05}, {"date": "20200128", "market": "KOSPI", "name": "화학", "compare": -240.51, "fluc_ratio": -5.26, "high_price": 4418.88, "last_price": 4334.88, "low_price": 4324.93, "month": "01", "start_price": 4400.89, "total_price": 141416137, "volume": 93381, "volume_price": 1201475, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.98, "per": 30.37}, {"date": "20200129", "market": "KOSPI", "name": "화학", "compare": 43.4, "fluc_ratio": 1, "high_price": 4401.55, "last_price": 4378.28, "low_price": 4313.92, "month": "01", "start_price": 4367.91, "total_price": 142881427, "volume": 60075, "volume_price": 999825, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.98, "per": 30.67}, {"date": "20200130", "market": "KOSPI", "name": "화학", "compare": -55.03, "fluc_ratio": -1.26, "high_price": 4406.64, "last_price": 4323.25, "low_price": 4304.59, "month": "01", "start_price": 4381.19, "total_price": 141107870, "volume": 49736, "volume_price": 946297, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.97, "per": 30.28}, {"date": "20200131", "market": "KOSPI", "name": "화학", "compare": -55.86, "fluc_ratio": -1.29, "high_price": 4357.51, "last_price": 4267.39, "low_price": 4259.75, "month": "01", "start_price": 4351.35, "total_price": 139259145, "volume": 39955, "volume_price": 890861, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.96, "per": 29.89}, {"date": "20200203", "market": "KOSPI", "name": "화학", "compare": -4.97, "fluc_ratio": -0.12, "high_price": 4276.05, "last_price": 4262.42, "low_price": 4159.24, "month": "02", "start_price": 4172.81, "total_price": 139111940, "volume": 45286, "volume_price": 918684, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.96, "per": 29.86}, {"date": "20200204", "market": "KOSPI", "name": "화학", "compare": 126.87, "fluc_ratio": 2.98, "high_price": 4402.19, "last_price": 4389.29, "low_price": 4301.71, "month": "02", "start_price": 4302.61, "total_price": 143273910, "volume": 51785, "volume_price": 1161514, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.99, "per": 30.75}, {"date": "20200205", "market": "KOSPI", "name": "화학", "compare": 12.74, "fluc_ratio": 0.29, "high_price": 4469.17, "last_price": 4402.03, "low_price": 4375.79, "month": "02", "start_price": 4440.18, "total_price": 143697317, "volume": 52440, "volume_price": 1416622, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.99, "per": 30.84}, {"date": "20200206", "market": "KOSPI", "name": "화학", "compare": 123.72, "fluc_ratio": 2.81, "high_price": 4526.91, "last_price": 4525.75, "low_price": 4412.56, "month": "02", "start_price": 4420.25, "total_price": 147644424, "volume": 34688, "volume_price": 1091686, "year": "2020", "dividend_ratio": 1.99, "pbr": 1.02, "per": 31.7}, {"date": "20200207", "market": "KOSPI", "name": "화학", "compare": -24.17, "fluc_ratio": -0.53, "high_price": 4526.73, "last_price": 4501.58, "low_price": 4473.15, "month": "02", "start_price": 4502.72, "total_price": 146880904, "volume": 35554, "volume_price": 843394, "year": "2020", "dividend_ratio": 2.0, "pbr": 1.01, "per": 31.53}, {"date": "20200210", "market": "KOSPI", "name": "화학", "compare": 24.67, "fluc_ratio": 0.55, "high_price": 4530.87, "last_price": 4526.25, "low_price": 4452.34, "month": "02", "start_price": 4461.34, "total_price": 147678186, "volume": 22641, "volume_price": 610321, "year": "2020", "dividend_ratio": 1.99, "pbr": 1.02, "per": 31.71}, {"date": "20200211", "market": "KOSPI", "name": "화학", "compare": 114.55, "fluc_ratio": 2.53, "high_price": 4651.51, "last_price": 4640.8, "low_price": 4563.87, "month": "02", "start_price": 4563.87, "total_price": 151373098, "volume": 50540, "volume_price": 1246571, "year": "2020", "dividend_ratio": 1.94, "pbr": 1.04, "per": 32.51}, {"date": "20200212", "market": "KOSPI", "name": "화학", "compare": 16.08, "fluc_ratio": 0.35, "high_price": 4662.88, "last_price": 4656.88, "low_price": 4595.86, "month": "02", "start_price": 4626.92, "total_price": 151953712, "volume": 34686, "volume_price": 934742, "year": "2020", "dividend_ratio": 1.94, "pbr": 1.05, "per": 32.62}, {"date": "20200213", "market": "KOSPI", "name": "화학", "compare": -17.2, "fluc_ratio": -0.37, "high_price": 4698.83, "last_price": 4639.68, "low_price": 4630.09, "month": "02", "start_price": 4661.92, "total_price": 151477632, "volume": 26138, "volume_price": 826929, "year": "2020", "dividend_ratio": 1.94, "pbr": 1.04, "per": 32.5}, {"date": "20200214", "market": "KOSPI", "name": "화학", "compare": -25.07, "fluc_ratio": -0.54, "high_price": 4652.55, "last_price": 4614.61, "low_price": 4605.67, "month": "02", "start_price": 4647.84, "total_price": 150684033, "volume": 26756, "volume_price": 661320, "year": "2020", "dividend_ratio": 1.96, "pbr": 1.04, "per": 32.33}, {"date": "20200217", "market": "KOSPI", "name": "화학", "compare": 36.26, "fluc_ratio": 0.79, "high_price": 4667.63, "last_price": 4650.87, "low_price": 4581.2, "month": "02", "start_price": 4617.65, "total_price": 151835293, "volume": 22441, "volume_price": 765445, "year": "2020", "dividend_ratio": 1.94, "pbr": 1.05, "per": 32.58}, {"date": "20200218", "market": "KOSPI", "name": "화학", "compare": -33.01, "fluc_ratio": -0.71, "high_price": 4667.78, "last_price": 4617.86, "low_price": 4604.58, "month": "02", "start_price": 4623.8, "total_price": 150763889, "volume": 21332, "volume_price": 605060, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 32.35}, {"date": "20200219", "market": "KOSPI", "name": "화학", "compare": -45.07, "fluc_ratio": -0.98, "high_price": 4655.24, "last_price": 4572.79, "low_price": 4553.99, "month": "02", "start_price": 4649.82, "total_price": 149339032, "volume": 31856, "volume_price": 802514, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 32.03}, {"date": "20200220", "market": "KOSPI", "name": "화학", "compare": -11.23, "fluc_ratio": -0.25, "high_price": 4621.83, "last_price": 4561.56, "low_price": 4530.02, "month": "02", "start_price": 4603.36, "total_price": 148946722, "volume": 98535, "volume_price": 1058791, "year": "2020", "dividend_ratio": 1.98, "pbr": 1.03, "per": 31.95}, {"date": "20200221", "market": "KOSPI", "name": "화학", "compare": -84.48, "fluc_ratio": -1.85, "high_price": 4543.62, "last_price": 4477.08, "low_price": 4472.23, "month": "02", "start_price": 4497.94, "total_price": 146125913, "volume": 74516, "volume_price": 1028529, "year": "2020", "dividend_ratio": 2.02, "pbr": 1.01, "per": 31.36}, {"date": "20200224", "market": "KOSPI", "name": "화학", "compare": -197.47, "fluc_ratio": -4.41, "high_price": 4381.94, "last_price": 4279.61, "low_price": 4278.79, "month": "02", "start_price": 4364.85, "total_price": 139685471, "volume": 47508, "volume_price": 923342, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.96, "per": 29.98}, {"date": "20200225", "market": "KOSPI", "name": "화학", "compare": 35.38, "fluc_ratio": 0.83, "high_price": 4316.83, "last_price": 4314.99, "low_price": 4256.6, "month": "02", "start_price": 4289.41, "total_price": 140831405, "volume": 32612, "volume_price": 804636, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.97, "per": 30.23}, {"date": "20200226", "market": "KOSPI", "name": "화학", "compare": -42.86, "fluc_ratio": -0.99, "high_price": 4295.55, "last_price": 4272.13, "low_price": 4225.34, "month": "02", "start_price": 4240.66, "total_price": 139420891, "volume": 43161, "volume_price": 752304, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.96, "per": 29.93}, {"date": "20200227", "market": "KOSPI", "name": "화학", "compare": -77.52, "fluc_ratio": -1.81, "high_price": 4287.71, "last_price": 4194.61, "low_price": 4173.54, "month": "02", "start_price": 4259.02, "total_price": 136915479, "volume": 29136, "volume_price": 705266, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.94, "per": 29.38}, {"date": "20200228", "market": "KOSPI", "name": "화학", "compare": -156.76, "fluc_ratio": -3.74, "high_price": 4130.14, "last_price": 4037.85, "low_price": 4018.57, "month": "02", "start_price": 4106.9, "total_price": 131796754, "volume": 39000, "volume_price": 996204, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.91, "per": 28.29}, {"date": "20200302", "market": "KOSPI", "name": "화학", "compare": 38.94, "fluc_ratio": 0.96, "high_price": 4116.79, "last_price": 4076.79, "low_price": 4004.67, "month": "03", "start_price": 4053.09, "total_price": 133113743, "volume": 22715, "volume_price": 731269, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.92, "per": 28.56}, {"date": "20200303", "market": "KOSPI", "name": "화학", "compare": 39.66, "fluc_ratio": 0.97, "high_price": 4206.3, "last_price": 4116.45, "low_price": 4109, "month": "03", "start_price": 4181.93, "total_price": 134407094, "volume": 31353, "volume_price": 789017, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.93, "per": 28.84}, {"date": "20200304", "market": "KOSPI", "name": "화학", "compare": 57.94, "fluc_ratio": 1.41, "high_price": 4190.83, "last_price": 4174.39, "low_price": 4115.02, "month": "03", "start_price": 4115.02, "total_price": 136291115, "volume": 28815, "volume_price": 760499, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.94, "per": 29.24}, {"date": "20200305", "market": "KOSPI", "name": "화학", "compare": 76.14, "fluc_ratio": 1.82, "high_price": 4265.34, "last_price": 4250.53, "low_price": 4208.49, "month": "03", "start_price": 4235.95, "total_price": 138789164, "volume": 25402, "volume_price": 802443, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.96, "per": 29.78}, {"date": "20200306", "market": "KOSPI", "name": "화학", "compare": -97.05, "fluc_ratio": -2.28, "high_price": 4205.13, "last_price": 4153.48, "low_price": 4127.52, "month": "03", "start_price": 4193.24, "total_price": 135629815, "volume": 25760, "volume_price": 655040, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.93, "per": 29.1}, {"date": "20200309", "market": "KOSPI", "name": "화학", "compare": -205.98, "fluc_ratio": -4.96, "high_price": 4038.58, "last_price": 3947.5, "low_price": 3943.11, "month": "03", "start_price": 4017.96, "total_price": 128961777, "volume": 34617, "volume_price": 958374, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.89, "per": 27.65}, {"date": "20200310", "market": "KOSPI", "name": "화학", "compare": 33.47, "fluc_ratio": 0.85, "high_price": 3995.06, "last_price": 3980.97, "low_price": 3909.63, "month": "03", "start_price": 3914.73, "total_price": 129981220, "volume": 58837, "volume_price": 1059040, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.9, "per": 27.89}, {"date": "20200311", "market": "KOSPI", "name": "화학", "compare": -86.72, "fluc_ratio": -2.18, "high_price": 4009.69, "last_price": 3894.25, "low_price": 3869.99, "month": "03", "start_price": 4004.45, "total_price": 127171286, "volume": 28402, "volume_price": 747202, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.88, "per": 27.28}, {"date": "20200312", "market": "KOSPI", "name": "화학", "compare": -219.49, "fluc_ratio": -5.64, "high_price": 3880.77, "last_price": 3674.76, "low_price": 3627.04, "month": "03", "start_price": 3865.08, "total_price": 120032274, "volume": 40523, "volume_price": 1188724, "year": "2020", "dividend_ratio": 2.46, "pbr": 0.83, "per": 25.74}, {"date": "20200313", "market": "KOSPI", "name": "화학", "compare": -141.96, "fluc_ratio": -3.86, "high_price": 3575.79, "last_price": 3532.8, "low_price": 3341, "month": "03", "start_price": 3453.09, "total_price": 115312089, "volume": 53534, "volume_price": 1235997, "year": "2020", "dividend_ratio": 2.55, "pbr": 0.79, "per": 24.75}, {"date": "20200316", "market": "KOSPI", "name": "화학", "compare": -162.89, "fluc_ratio": -4.61, "high_price": 3593.46, "last_price": 3369.91, "low_price": 3368.91, "month": "03", "start_price": 3593.46, "total_price": 110050191, "volume": 30186, "volume_price": 797840, "year": "2020", "dividend_ratio": 2.68, "pbr": 0.76, "per": 23.61}, {"date": "20200317", "market": "KOSPI", "name": "화학", "compare": -14.91, "fluc_ratio": -0.44, "high_price": 3392.08, "last_price": 3355, "low_price": 3211.4, "month": "03", "start_price": 3221.95, "total_price": 109505491, "volume": 29857, "volume_price": 863025, "year": "2020", "dividend_ratio": 2.69, "pbr": 0.75, "per": 23.5}, {"date": "20200318", "market": "KOSPI", "name": "화학", "compare": -113.82, "fluc_ratio": -3.39, "high_price": 3442.71, "last_price": 3241.18, "low_price": 3240.84, "month": "03", "start_price": 3378.3, "total_price": 105810130, "volume": 27945, "volume_price": 1034050, "year": "2020", "dividend_ratio": 2.78, "pbr": 0.73, "per": 22.71}, {"date": "20200319", "market": "KOSPI", "name": "화학", "compare": -373.13, "fluc_ratio": -11.51, "high_price": 3325.04, "last_price": 2868.05, "low_price": 2858.69, "month": "03", "start_price": 3307.16, "total_price": 93767405, "volume": 51498, "volume_price": 1318399, "year": "2020", "dividend_ratio": 3.15, "pbr": 0.65, "per": 20.09}, {"date": "20200320", "market": "KOSPI", "name": "화학", "compare": 258.61, "fluc_ratio": 9.02, "high_price": 3126.66, "last_price": 3126.66, "low_price": 2896.88, "month": "03", "start_price": 2997.11, "total_price": 102027160, "volume": 41874, "volume_price": 1020285, "year": "2020", "dividend_ratio": 2.89, "pbr": 0.7, "per": 21.9}, {"date": "20200323", "market": "KOSPI", "name": "화학", "compare": -174.65, "fluc_ratio": -5.59, "high_price": 3046.42, "last_price": 2952.01, "low_price": 2897.64, "month": "03", "start_price": 2931.14, "total_price": 96336140, "volume": 27386, "volume_price": 795290, "year": "2020", "dividend_ratio": 3.06, "pbr": 0.66, "per": 20.68}, {"date": "20200324", "market": "KOSPI", "name": "화학", "compare": 232.31, "fluc_ratio": 7.87, "high_price": 3186.35, "last_price": 3184.32, "low_price": 2993.76, "month": "03", "start_price": 3054.39, "total_price": 103800611, "volume": 30906, "volume_price": 889545, "year": "2020", "dividend_ratio": 2.83, "pbr": 0.72, "per": 22.31}, {"date": "20200325", "market": "KOSPI", "name": "화학", "compare": 231.55, "fluc_ratio": 7.27, "high_price": 3421.61, "last_price": 3415.87, "low_price": 3261.5, "month": "03", "start_price": 3303.37, "total_price": 111289323, "volume": 42067, "volume_price": 1190028, "year": "2020", "dividend_ratio": 2.64, "pbr": 0.77, "per": 23.93}, {"date": "20200326", "market": "KOSPI", "name": "화학", "compare": -37.44, "fluc_ratio": -1.1, "high_price": 3506.77, "last_price": 3378.43, "low_price": 3345.74, "month": "03", "start_price": 3418.03, "total_price": 110158958, "volume": 42817, "volume_price": 1322399, "year": "2020", "dividend_ratio": 2.67, "pbr": 0.76, "per": 23.67}, {"date": "20200327", "market": "KOSPI", "name": "화학", "compare": 48.52, "fluc_ratio": 1.44, "high_price": 3527.93, "last_price": 3426.95, "low_price": 3332.72, "month": "03", "start_price": 3527.93, "total_price": 111668685, "volume": 39768, "volume_price": 1086078, "year": "2020", "dividend_ratio": 2.63, "pbr": 0.77, "per": 24.01}, {"date": "20200330", "market": "KOSPI", "name": "화학", "compare": 4.9, "fluc_ratio": 0.14, "high_price": 3459.47, "last_price": 3431.85, "low_price": 3290.98, "month": "03", "start_price": 3307.8, "total_price": 111838024, "volume": 27148, "volume_price": 842676, "year": "2020", "dividend_ratio": 2.63, "pbr": 0.77, "per": 24.04}, {"date": "20200331", "market": "KOSPI", "name": "화학", "compare": 72.65, "fluc_ratio": 2.12, "high_price": 3510.57, "last_price": 3504.5, "low_price": 3431.13, "month": "03", "start_price": 3481.64, "total_price": 114162528, "volume": 37497, "volume_price": 905403, "year": "2020", "dividend_ratio": 2.57, "pbr": 0.79, "per": 24.55}, {"date": "20200401", "market": "KOSPI", "name": "화학", "compare": -137.57, "fluc_ratio": -3.93, "high_price": 3516.07, "last_price": 3366.93, "low_price": 3363.88, "month": "04", "start_price": 3468.75, "total_price": 109675354, "volume": 38527, "volume_price": 935529, "year": "2020", "dividend_ratio": 2.68, "pbr": 0.76, "per": 23.59}, {"date": "20200402", "market": "KOSPI", "name": "화학", "compare": 131.91, "fluc_ratio": 3.92, "high_price": 3514.44, "last_price": 3498.84, "low_price": 3325.31, "month": "04", "start_price": 3396.78, "total_price": 113891717, "volume": 87887, "volume_price": 1099544, "year": "2020", "dividend_ratio": 2.58, "pbr": 0.79, "per": 24.51}, {"date": "20200403", "market": "KOSPI", "name": "화학", "compare": -12.36, "fluc_ratio": -0.35, "high_price": 3593.08, "last_price": 3486.48, "low_price": 3443.8, "month": "04", "start_price": 3587.35, "total_price": 113548183, "volume": 81435, "volume_price": 1140552, "year": "2020", "dividend_ratio": 2.59, "pbr": 0.78, "per": 24.42}, {"date": "20200406", "market": "KOSPI", "name": "화학", "compare": 140.37, "fluc_ratio": 4.03, "high_price": 3641.07, "last_price": 3626.85, "low_price": 3529.66, "month": "04", "start_price": 3540.73, "total_price": 118092788, "volume": 82770, "volume_price": 966202, "year": "2020", "dividend_ratio": 2.49, "pbr": 0.82, "per": 25.41}, {"date": "20200407", "market": "KOSPI", "name": "화학", "compare": 54.62, "fluc_ratio": 1.51, "high_price": 3709.61, "last_price": 3681.47, "low_price": 3603.67, "month": "04", "start_price": 3678.04, "total_price": 119885053, "volume": 46869, "volume_price": 990723, "year": "2020", "dividend_ratio": 2.45, "pbr": 0.83, "per": 25.79}, {"date": "20200408", "market": "KOSPI", "name": "화학", "compare": 18.32, "fluc_ratio": 0.5, "high_price": 3767.42, "last_price": 3699.79, "low_price": 3635.2, "month": "04", "start_price": 3646.15, "total_price": 120490185, "volume": 46929, "volume_price": 921550, "year": "2020", "dividend_ratio": 2.44, "pbr": 0.83, "per": 25.92}, {"date": "20200409", "market": "KOSPI", "name": "화학", "compare": 100.17, "fluc_ratio": 2.71, "high_price": 3799.96, "last_price": 3799.96, "low_price": 3713.98, "month": "04", "start_price": 3775.69, "total_price": 123669769, "volume": 51682, "volume_price": 916813, "year": "2020", "dividend_ratio": 2.37, "pbr": 0.85, "per": 26.62}, {"date": "20200410", "market": "KOSPI", "name": "화학", "compare": 12.58, "fluc_ratio": 0.33, "high_price": 3815.1, "last_price": 3812.54, "low_price": 3729.18, "month": "04", "start_price": 3757.41, "total_price": 124087504, "volume": 42194, "volume_price": 877970, "year": "2020", "dividend_ratio": 2.37, "pbr": 0.86, "per": 26.71}, {"date": "20200413", "market": "KOSPI", "name": "화학", "compare": -75.99, "fluc_ratio": -1.99, "high_price": 3797.24, "last_price": 3736.55, "low_price": 3734.65, "month": "04", "start_price": 3789.3, "total_price": 121627178, "volume": 46305, "volume_price": 1017813, "year": "2020", "dividend_ratio": 2.41, "pbr": 0.84, "per": 26.18}, {"date": "20200414", "market": "KOSPI", "name": "화학", "compare": 78.56, "fluc_ratio": 2.1, "high_price": 3837.33, "last_price": 3815.11, "low_price": 3776.62, "month": "04", "start_price": 3794.03, "total_price": 124141410, "volume": 73966, "volume_price": 1054962, "year": "2020", "dividend_ratio": 2.37, "pbr": 0.86, "per": 26.73}, {"date": "20200416", "market": "KOSPI", "name": "화학", "compare": 24.43, "fluc_ratio": 0.64, "high_price": 3852.02, "last_price": 3839.54, "low_price": 3763.92, "month": "04", "start_price": 3777.43, "total_price": 124920961, "volume": 44123, "volume_price": 924553, "year": "2020", "dividend_ratio": 2.35, "pbr": 0.86, "per": 26.9}, {"date": "20200417", "market": "KOSPI", "name": "화학", "compare": 132.22, "fluc_ratio": 3.44, "high_price": 4008.81, "last_price": 3971.76, "low_price": 3903.64, "month": "04", "start_price": 3903.64, "total_price": 129291911, "volume": 39502, "volume_price": 1119641, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.89, "per": 27.82}, {"date": "20200420", "market": "KOSPI", "name": "화학", "compare": -16.29, "fluc_ratio": -0.41, "high_price": 4033.9, "last_price": 3955.47, "low_price": 3946.11, "month": "04", "start_price": 3951.33, "total_price": 128796371, "volume": 31401, "volume_price": 882779, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.89, "per": 27.71}, {"date": "20200421", "market": "KOSPI", "name": "화학", "compare": -3.08, "fluc_ratio": -0.08, "high_price": 3991.81, "last_price": 3952.39, "low_price": 3839.07, "month": "04", "start_price": 3939.12, "total_price": 128653671, "volume": 44133, "volume_price": 1220400, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.89, "per": 27.69}, {"date": "20200422", "market": "KOSPI", "name": "화학", "compare": 16.93, "fluc_ratio": 0.43, "high_price": 3973.31, "last_price": 3969.32, "low_price": 3871.34, "month": "04", "start_price": 3897.56, "total_price": 129224404, "volume": 26228, "volume_price": 742331, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.89, "per": 27.81}, {"date": "20200423", "market": "KOSPI", "name": "화학", "compare": 137.7, "fluc_ratio": 3.47, "high_price": 4107.1, "last_price": 4107.02, "low_price": 3980.46, "month": "04", "start_price": 4008.08, "total_price": 133667981, "volume": 38012, "volume_price": 1086098, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.92, "per": 28.77}, {"date": "20200424", "market": "KOSPI", "name": "화학", "compare": -62.45, "fluc_ratio": -1.52, "high_price": 4091.61, "last_price": 4044.57, "low_price": 4021.79, "month": "04", "start_price": 4088.53, "total_price": 131662812, "volume": 44194, "volume_price": 884463, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.91, "per": 28.33}, {"date": "20200427", "market": "KOSPI", "name": "화학", "compare": 35.49, "fluc_ratio": 0.88, "high_price": 4102.04, "last_price": 4080.06, "low_price": 4040.86, "month": "04", "start_price": 4054.93, "total_price": 132757524, "volume": 32752, "volume_price": 802170, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.92, "per": 28.58}, {"date": "20200428", "market": "KOSPI", "name": "화학", "compare": 5.14, "fluc_ratio": 0.13, "high_price": 4113.56, "last_price": 4085.2, "low_price": 4052.59, "month": "04", "start_price": 4100.22, "total_price": 132970490, "volume": 43294, "volume_price": 1081318, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.92, "per": 28.62}, {"date": "20200429", "market": "KOSPI", "name": "화학", "compare": 61.69, "fluc_ratio": 1.51, "high_price": 4171.82, "last_price": 4146.89, "low_price": 4116.61, "month": "04", "start_price": 4116.61, "total_price": 134917554, "volume": 52412, "volume_price": 1033308, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.93, "per": 29.05}, {"date": "20200504", "market": "KOSPI", "name": "화학", "compare": -126.82, "fluc_ratio": -3.06, "high_price": 4076.41, "last_price": 4020.07, "low_price": 4014.47, "month": "05", "start_price": 4043.5, "total_price": 130773435, "volume": 38053, "volume_price": 978126, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.93, "per": 37.1}, {"date": "20200506", "market": "KOSPI", "name": "화학", "compare": 50.9, "fluc_ratio": 1.27, "high_price": 4098.33, "last_price": 4070.97, "low_price": 4035.83, "month": "05", "start_price": 4083.4, "total_price": 132363673, "volume": 56313, "volume_price": 961489, "year": "2020", "dividend_ratio": 1.49, "pbr": 0.94, "per": 37.57}, {"date": "20200507", "market": "KOSPI", "name": "화학", "compare": 1.66, "fluc_ratio": 0.04, "high_price": 4091.87, "last_price": 4072.63, "low_price": 4038.19, "month": "05", "start_price": 4044.58, "total_price": 132406874, "volume": 24904, "volume_price": 700239, "year": "2020", "dividend_ratio": 1.49, "pbr": 0.94, "per": 37.59}, {"date": "20200508", "market": "KOSPI", "name": "화학", "compare": 28.9, "fluc_ratio": 0.71, "high_price": 4118.43, "last_price": 4101.53, "low_price": 4080.07, "month": "05", "start_price": 4089.29, "total_price": 133340519, "volume": 30292, "volume_price": 821736, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.95, "per": 37.86}, {"date": "20200511", "market": "KOSPI", "name": "화학", "compare": -44.73, "fluc_ratio": -1.09, "high_price": 4117.93, "last_price": 4056.8, "low_price": 4056.13, "month": "05", "start_price": 4113.03, "total_price": 131890873, "volume": 36323, "volume_price": 935854, "year": "2020", "dividend_ratio": 1.5, "pbr": 0.94, "per": 37.44}, {"date": "20200512", "market": "KOSPI", "name": "화학", "compare": -79.09, "fluc_ratio": -1.95, "high_price": 4054.25, "last_price": 3977.71, "low_price": 3964.05, "month": "05", "start_price": 4054.25, "total_price": 129372203, "volume": 34335, "volume_price": 853835, "year": "2020", "dividend_ratio": 1.53, "pbr": 0.92, "per": 36.71}, {"date": "20200513", "market": "KOSPI", "name": "화학", "compare": 63.11, "fluc_ratio": 1.59, "high_price": 4040.82, "last_price": 4040.82, "low_price": 3928.85, "month": "05", "start_price": 3929.12, "total_price": 131415029, "volume": 48218, "volume_price": 1054469, "year": "2020", "dividend_ratio": 1.5, "pbr": 0.93, "per": 37.29}, {"date": "20200514", "market": "KOSPI", "name": "화학", "compare": -23.48, "fluc_ratio": -0.58, "high_price": 4023.76, "last_price": 4017.34, "low_price": 3973.61, "month": "05", "start_price": 4001.79, "total_price": 130589918, "volume": 31486, "volume_price": 1047079, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.93, "per": 37.08}, {"date": "20200515", "market": "KOSPI", "name": "화학", "compare": 21.46, "fluc_ratio": 0.53, "high_price": 4052.42, "last_price": 4038.8, "low_price": 4003.73, "month": "05", "start_price": 4048.63, "total_price": 131275657, "volume": 38968, "volume_price": 1327085, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.93, "per": 37.28}, {"date": "20200518", "market": "KOSPI", "name": "화학", "compare": 20.86, "fluc_ratio": 0.52, "high_price": 4069, "last_price": 4059.66, "low_price": 4010.03, "month": "05", "start_price": 4069, "total_price": 131929971, "volume": 35400, "volume_price": 991573, "year": "2020", "dividend_ratio": 1.5, "pbr": 0.94, "per": 37.47}, {"date": "20200519", "market": "KOSPI", "name": "화학", "compare": 86.63, "fluc_ratio": 2.13, "high_price": 4162.23, "last_price": 4146.29, "low_price": 4130.94, "month": "05", "start_price": 4145.65, "total_price": 134705209, "volume": 41424, "volume_price": 1378048, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.96, "per": 38.26}, {"date": "20200520", "market": "KOSPI", "name": "화학", "compare": 6.92, "fluc_ratio": 0.17, "high_price": 4162.41, "last_price": 4153.21, "low_price": 4124.12, "month": "05", "start_price": 4124.12, "total_price": 134935042, "volume": 40462, "volume_price": 802965, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.96, "per": 38.32}, {"date": "20200521", "market": "KOSPI", "name": "화학", "compare": 58.92, "fluc_ratio": 1.42, "high_price": 4246.98, "last_price": 4212.13, "low_price": 4172.18, "month": "05", "start_price": 4184.72, "total_price": 136841556, "volume": 59778, "volume_price": 1523233, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.97, "per": 38.86}, {"date": "20200522", "market": "KOSPI", "name": "화학", "compare": -74.34, "fluc_ratio": -1.76, "high_price": 4240.37, "last_price": 4137.79, "low_price": 4115.84, "month": "05", "start_price": 4236.73, "total_price": 134338997, "volume": 38440, "volume_price": 919858, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.95, "per": 38.14}, {"date": "20200525", "market": "KOSPI", "name": "화학", "compare": 47.47, "fluc_ratio": 1.15, "high_price": 4191.03, "last_price": 4185.26, "low_price": 4107.74, "month": "05", "start_price": 4163.01, "total_price": 135824339, "volume": 40341, "volume_price": 815660, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.96, "per": 38.58}, {"date": "20200526", "market": "KOSPI", "name": "화학", "compare": 155.01, "fluc_ratio": 3.7, "high_price": 4347.3, "last_price": 4340.27, "low_price": 4224.03, "month": "05", "start_price": 4227.4, "total_price": 140826010, "volume": 41926, "volume_price": 1452053, "year": "2020", "dividend_ratio": 1.4, "pbr": 1.0, "per": 40.01}, {"date": "20200527", "market": "KOSPI", "name": "화학", "compare": -32.48, "fluc_ratio": -0.75, "high_price": 4379.6, "last_price": 4307.79, "low_price": 4288.41, "month": "05", "start_price": 4331.5, "total_price": 139783104, "volume": 44718, "volume_price": 1205596, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.99, "per": 39.71}, {"date": "20200528", "market": "KOSPI", "name": "화학", "compare": -68.55, "fluc_ratio": -1.59, "high_price": 4327.77, "last_price": 4239.24, "low_price": 4199.33, "month": "05", "start_price": 4316.93, "total_price": 137572336, "volume": 59571, "volume_price": 1259155, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.98, "per": 39.08}, {"date": "20200529", "market": "KOSPI", "name": "화학", "compare": -10.32, "fluc_ratio": -0.24, "high_price": 4254.13, "last_price": 4228.92, "low_price": 4188.71, "month": "05", "start_price": 4224.97, "total_price": 137264452, "volume": 94019, "volume_price": 1141256, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.97, "per": 38.98}, {"date": "20200601", "market": "KOSPI", "name": "화학", "compare": 66, "fluc_ratio": 1.56, "high_price": 4295.14, "last_price": 4294.92, "low_price": 4237.07, "month": "06", "start_price": 4241.97, "total_price": 139337545, "volume": 40846, "volume_price": 811656, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.99, "per": 39.59}, {"date": "20200602", "market": "KOSPI", "name": "화학", "compare": 19.95, "fluc_ratio": 0.46, "high_price": 4328.07, "last_price": 4314.87, "low_price": 4282.67, "month": "06", "start_price": 4296.89, "total_price": 139971796, "volume": 45514, "volume_price": 888029, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.99, "per": 39.78}, {"date": "20200603", "market": "KOSPI", "name": "화학", "compare": 82.57, "fluc_ratio": 1.91, "high_price": 4399.96, "last_price": 4397.44, "low_price": 4350.76, "month": "06", "start_price": 4368.7, "total_price": 142640956, "volume": 40035, "volume_price": 1144544, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.03, "per": "-"}, {"date": "20200604", "market": "KOSPI", "name": "화학", "compare": 44.39, "fluc_ratio": 1.01, "high_price": 4503.58, "last_price": 4441.83, "low_price": 4410.19, "month": "06", "start_price": 4446.6, "total_price": 144145665, "volume": 53821, "volume_price": 1638709, "year": "2020", "dividend_ratio": 1.37, "pbr": 1.04, "per": "-"}, {"date": "20200605", "market": "KOSPI", "name": "화학", "compare": 51.77, "fluc_ratio": 1.17, "high_price": 4495.12, "last_price": 4493.6, "low_price": 4449.85, "month": "06", "start_price": 4469.52, "total_price": 145842792, "volume": 39782, "volume_price": 1083629, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.06, "per": "-"}, {"date": "20200608", "market": "KOSPI", "name": "화학", "compare": 8.56, "fluc_ratio": 0.19, "high_price": 4581.55, "last_price": 4502.16, "low_price": 4483.49, "month": "06", "start_price": 4576.46, "total_price": 146175037, "volume": 40976, "volume_price": 1146422, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.06, "per": "-"}, {"date": "20200609", "market": "KOSPI", "name": "화학", "compare": -14.61, "fluc_ratio": -0.32, "high_price": 4566.73, "last_price": 4487.55, "low_price": 4453.78, "month": "06", "start_price": 4526.53, "total_price": 145836076, "volume": 63662, "volume_price": 1735781, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.05, "per": "-"}, {"date": "20200610", "market": "KOSPI", "name": "화학", "compare": 3.51, "fluc_ratio": 0.08, "high_price": 4503.66, "last_price": 4491.06, "low_price": 4464.71, "month": "06", "start_price": 4494.91, "total_price": 146072874, "volume": 49170, "volume_price": 1155938, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.06, "per": "-"}, {"date": "20200611", "market": "KOSPI", "name": "화학", "compare": -15.41, "fluc_ratio": -0.34, "high_price": 4531.28, "last_price": 4475.65, "low_price": 4419.73, "month": "06", "start_price": 4480.98, "total_price": 145744388, "volume": 46764, "volume_price": 1932706, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.05, "per": "-"}, {"date": "20200612", "market": "KOSPI", "name": "화학", "compare": -103.76, "fluc_ratio": -2.32, "high_price": 4384.23, "last_price": 4371.89, "low_price": 4269.82, "month": "06", "start_price": 4274.99, "total_price": 142460379, "volume": 45279, "volume_price": 1712931, "year": "2020", "dividend_ratio": 1.39, "pbr": 1.03, "per": "-"}, {"date": "20200615", "market": "KOSPI", "name": "화학", "compare": -265.18, "fluc_ratio": -6.07, "high_price": 4332.4, "last_price": 4106.71, "low_price": 4106.71, "month": "06", "start_price": 4316.7, "total_price": 133788302, "volume": 50418, "volume_price": 1751349, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.97, "per": "-"}, {"date": "20200616", "market": "KOSPI", "name": "화학", "compare": 291.69, "fluc_ratio": 7.1, "high_price": 4398.4, "last_price": 4398.4, "low_price": 4207.64, "month": "06", "start_price": 4227.93, "total_price": 143295903, "volume": 32915, "volume_price": 1601380, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.03, "per": "-"}, {"date": "20200617", "market": "KOSPI", "name": "화학", "compare": 9.39, "fluc_ratio": 0.21, "high_price": 4464.51, "last_price": 4407.79, "low_price": 4336.96, "month": "06", "start_price": 4392.42, "total_price": 143687322, "volume": 42221, "volume_price": 1962202, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.04, "per": "-"}, {"date": "20200618", "market": "KOSPI", "name": "화학", "compare": -3.07, "fluc_ratio": -0.07, "high_price": 4422.48, "last_price": 4404.72, "low_price": 4362.96, "month": "06", "start_price": 4391.73, "total_price": 143790093, "volume": 38431, "volume_price": 1126675, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.04, "per": "-"}, {"date": "20200619", "market": "KOSPI", "name": "화학", "compare": 86.32, "fluc_ratio": 1.96, "high_price": 4491.04, "last_price": 4491.04, "low_price": 4393.69, "month": "06", "start_price": 4464.39, "total_price": 146507950, "volume": 41411, "volume_price": 1327936, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.06, "per": "-"}, {"date": "20200622", "market": "KOSPI", "name": "화학", "compare": -51.82, "fluc_ratio": -1.15, "high_price": 4495.79, "last_price": 4439.22, "low_price": 4428.6, "month": "06", "start_price": 4475.05, "total_price": 144780152, "volume": 51495, "volume_price": 1181404, "year": "2020", "dividend_ratio": 1.37, "pbr": 1.04, "per": "-"}, {"date": "20200623", "market": "KOSPI", "name": "화학", "compare": 20.12, "fluc_ratio": 0.45, "high_price": 4514.06, "last_price": 4459.34, "low_price": 4412.05, "month": "06", "start_price": 4486.58, "total_price": 145375219, "volume": 45108, "volume_price": 1409265, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.05, "per": "-"}, {"date": "20200624", "market": "KOSPI", "name": "화학", "compare": 76, "fluc_ratio": 1.7, "high_price": 4542.14, "last_price": 4535.34, "low_price": 4477.92, "month": "06", "start_price": 4502.93, "total_price": 147738628, "volume": 40850, "volume_price": 1189122, "year": "2020", "dividend_ratio": 1.34, "pbr": 1.07, "per": "-"}, {"date": "20200625", "market": "KOSPI", "name": "화학", "compare": -130.86, "fluc_ratio": -2.89, "high_price": 4488.32, "last_price": 4404.48, "low_price": 4404.48, "month": "06", "start_price": 4465.4, "total_price": 143504318, "volume": 37698, "volume_price": 1701728, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.04, "per": "-"}, {"date": "20200626", "market": "KOSPI", "name": "화학", "compare": 59.72, "fluc_ratio": 1.36, "high_price": 4475.78, "last_price": 4464.2, "low_price": 4393.71, "month": "06", "start_price": 4471.71, "total_price": 145384829, "volume": 46141, "volume_price": 1361091, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.05, "per": "-"}, {"date": "20200629", "market": "KOSPI", "name": "화학", "compare": -111.44, "fluc_ratio": -2.5, "high_price": 4418.72, "last_price": 4352.76, "low_price": 4335.53, "month": "06", "start_price": 4382.49, "total_price": 141729553, "volume": 34718, "volume_price": 1666306, "year": "2020", "dividend_ratio": 1.4, "pbr": 1.02, "per": "-"}, {"date": "20200630", "market": "KOSPI", "name": "화학", "compare": 97.59, "fluc_ratio": 2.24, "high_price": 4514.22, "last_price": 4450.35, "low_price": 4412.43, "month": "06", "start_price": 4415.61, "total_price": 145082968, "volume": 66420, "volume_price": 2526109, "year": "2020", "dividend_ratio": 1.37, "pbr": 1.05, "per": "-"}, {"date": "20200701", "market": "KOSPI", "name": "화학", "compare": -41.44, "fluc_ratio": -0.93, "high_price": 4483.37, "last_price": 4408.91, "low_price": 4397.9, "month": "07", "start_price": 4483.37, "total_price": 143623458, "volume": 47398, "volume_price": 1672624, "year": "2020", "dividend_ratio": 1.38, "pbr": 1.04, "per": "-"}, {"date": "20200702", "market": "KOSPI", "name": "화학", "compare": 86.96, "fluc_ratio": 1.97, "high_price": 4495.87, "last_price": 4495.87, "low_price": 4427.65, "month": "07", "start_price": 4448.79, "total_price": 146388660, "volume": 52346, "volume_price": 1449594, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.06, "per": "-"}, {"date": "20200703", "market": "KOSPI", "name": "화학", "compare": 37.7, "fluc_ratio": 0.84, "high_price": 4553.76, "last_price": 4533.57, "low_price": 4504.31, "month": "07", "start_price": 4542.43, "total_price": 147637524, "volume": 38511, "volume_price": 1201986, "year": "2020", "dividend_ratio": 1.34, "pbr": 1.07, "per": "-"}, {"date": "20200706", "market": "KOSPI", "name": "화학", "compare": 35.22, "fluc_ratio": 0.78, "high_price": 4570.4, "last_price": 4568.79, "low_price": 4512.49, "month": "07", "start_price": 4555.49, "total_price": 148794756, "volume": 42059, "volume_price": 1320332, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.07, "per": "-"}, {"date": "20200707", "market": "KOSPI", "name": "화학", "compare": -1.11, "fluc_ratio": -0.02, "high_price": 4628.24, "last_price": 4567.68, "low_price": 4560.53, "month": "07", "start_price": 4604.36, "total_price": 148806433, "volume": 35796, "volume_price": 1269505, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.07, "per": "-"}, {"date": "20200708", "market": "KOSPI", "name": "화학", "compare": -9.39, "fluc_ratio": -0.21, "high_price": 4584.05, "last_price": 4558.29, "low_price": 4538.14, "month": "07", "start_price": 4570.56, "total_price": 148509755, "volume": 49266, "volume_price": 1310194, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.07, "per": "-"}, {"date": "20200709", "market": "KOSPI", "name": "화학", "compare": 76.36, "fluc_ratio": 1.68, "high_price": 4658.84, "last_price": 4634.65, "low_price": 4563.78, "month": "07", "start_price": 4572.09, "total_price": 150997008, "volume": 58052, "volume_price": 1953603, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.09, "per": "-"}, {"date": "20200710", "market": "KOSPI", "name": "화학", "compare": -88.28, "fluc_ratio": -1.9, "high_price": 4639.01, "last_price": 4546.37, "low_price": 4533.05, "month": "07", "start_price": 4632.01, "total_price": 148090174, "volume": 131158, "volume_price": 1658457, "year": "2020", "dividend_ratio": 1.34, "pbr": 1.07, "per": "-"}, {"date": "20200713", "market": "KOSPI", "name": "화학", "compare": 105.9, "fluc_ratio": 2.33, "high_price": 4659.2, "last_price": 4652.27, "low_price": 4584.11, "month": "07", "start_price": 4596.57, "total_price": 151456575, "volume": 113975, "volume_price": 1485508, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.09, "per": "-"}, {"date": "20200714", "market": "KOSPI", "name": "화학", "compare": -18.96, "fluc_ratio": -0.41, "high_price": 4653.14, "last_price": 4633.31, "low_price": 4610.94, "month": "07", "start_price": 4624.73, "total_price": 150826286, "volume": 69279, "volume_price": 1376104, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.09, "per": "-"}, {"date": "20200715", "market": "KOSPI", "name": "화학", "compare": 36.92, "fluc_ratio": 0.8, "high_price": 4709.4, "last_price": 4670.23, "low_price": 4639.32, "month": "07", "start_price": 4686.87, "total_price": 151971551, "volume": 93519, "volume_price": 1410887, "year": "2020", "dividend_ratio": 1.3, "pbr": 1.1, "per": "-"}, {"date": "20200716", "market": "KOSPI", "name": "화학", "compare": -23.61, "fluc_ratio": -0.51, "high_price": 4702.15, "last_price": 4646.62, "low_price": 4624.36, "month": "07", "start_price": 4676.67, "total_price": 151155854, "volume": 100252, "volume_price": 1697980, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.09, "per": "-"}, {"date": "20200717", "market": "KOSPI", "name": "화학", "compare": -16.88, "fluc_ratio": -0.36, "high_price": 4666.18, "last_price": 4629.74, "low_price": 4602.7, "month": "07", "start_price": 4645.26, "total_price": 150623792, "volume": 61389, "volume_price": 1048903, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.09, "per": "-"}, {"date": "20200720", "market": "KOSPI", "name": "화학", "compare": -28.38, "fluc_ratio": -0.61, "high_price": 4634.75, "last_price": 4601.36, "low_price": 4565.12, "month": "07", "start_price": 4634.4, "total_price": 149720258, "volume": 55040, "volume_price": 1113345, "year": "2020", "dividend_ratio": 1.32, "pbr": 1.08, "per": "-"}, {"date": "20200721", "market": "KOSPI", "name": "화학", "compare": 128.31, "fluc_ratio": 2.79, "high_price": 4748.15, "last_price": 4729.67, "low_price": 4642.89, "month": "07", "start_price": 4642.89, "total_price": 153884535, "volume": 61517, "volume_price": 1777948, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.11, "per": "-"}, {"date": "20200722", "market": "KOSPI", "name": "화학", "compare": 30.59, "fluc_ratio": 0.65, "high_price": 4787.89, "last_price": 4760.26, "low_price": 4705.88, "month": "07", "start_price": 4718.72, "total_price": 154821058, "volume": 55311, "volume_price": 1998691, "year": "2020", "dividend_ratio": 1.28, "pbr": 1.12, "per": "-"}, {"date": "20200723", "market": "KOSPI", "name": "화학", "compare": -41.38, "fluc_ratio": -0.87, "high_price": 4787.12, "last_price": 4718.88, "low_price": 4689.58, "month": "07", "start_price": 4781.89, "total_price": 153538432, "volume": 52182, "volume_price": 2509621, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.11, "per": "-"}, {"date": "20200724", "market": "KOSPI", "name": "화학", "compare": -53.91, "fluc_ratio": -1.14, "high_price": 4695.79, "last_price": 4664.97, "low_price": 4626.47, "month": "07", "start_price": 4653.65, "total_price": 151782211, "volume": 40826, "volume_price": 3040157, "year": "2020", "dividend_ratio": 1.3, "pbr": 1.1, "per": "-"}, {"date": "20200727", "market": "KOSPI", "name": "화학", "compare": 33.54, "fluc_ratio": 0.72, "high_price": 4730.05, "last_price": 4698.51, "low_price": 4662.29, "month": "07", "start_price": 4662.29, "total_price": 152889080, "volume": 50719, "volume_price": 2572276, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.1, "per": "-"}, {"date": "20200728", "market": "KOSPI", "name": "화학", "compare": 21.95, "fluc_ratio": 0.47, "high_price": 4748.32, "last_price": 4720.46, "low_price": 4689.38, "month": "07", "start_price": 4713.74, "total_price": 153625691, "volume": 42649, "volume_price": 1263343, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.11, "per": "-"}, {"date": "20200729", "market": "KOSPI", "name": "화학", "compare": 14.75, "fluc_ratio": 0.31, "high_price": 4758.78, "last_price": 4735.21, "low_price": 4702.47, "month": "07", "start_price": 4704.64, "total_price": 154098554, "volume": 89593, "volume_price": 1802022, "year": "2020", "dividend_ratio": 1.28, "pbr": 1.11, "per": "-"}, {"date": "20200730", "market": "KOSPI", "name": "화학", "compare": 9.84, "fluc_ratio": 0.21, "high_price": 4775.23, "last_price": 4745.05, "low_price": 4715.49, "month": "07", "start_price": 4752.08, "total_price": 154425867, "volume": 49825, "volume_price": 1406101, "year": "2020", "dividend_ratio": 1.28, "pbr": 1.12, "per": "-"}, {"date": "20200731", "market": "KOSPI", "name": "화학", "compare": 61.51, "fluc_ratio": 1.3, "high_price": 4857.36, "last_price": 4806.56, "low_price": 4726.68, "month": "07", "start_price": 4779.11, "total_price": 156420020, "volume": 45803, "volume_price": 1795321, "year": "2020", "dividend_ratio": 1.27, "pbr": 1.13, "per": "-"}, {"date": "20200803", "market": "KOSPI", "name": "화학", "compare": 136.66, "fluc_ratio": 2.84, "high_price": 4976.06, "last_price": 4943.22, "low_price": 4824.64, "month": "08", "start_price": 4841.76, "total_price": 161022932, "volume": 56182, "volume_price": 2402928, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.16, "per": "-"}, {"date": "20200804", "market": "KOSPI", "name": "화학", "compare": 70.36, "fluc_ratio": 1.42, "high_price": 5036.96, "last_price": 5013.58, "low_price": 4989.3, "month": "08", "start_price": 5024.1, "total_price": 163487802, "volume": 66835, "volume_price": 2222003, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.18, "per": "-"}, {"date": "20200805", "market": "KOSPI", "name": "화학", "compare": 187.71, "fluc_ratio": 3.74, "high_price": 5220.61, "last_price": 5201.29, "low_price": 5028.37, "month": "08", "start_price": 5031.78, "total_price": 169583630, "volume": 50528, "volume_price": 3005306, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.22, "per": "-"}, {"date": "20200806", "market": "KOSPI", "name": "화학", "compare": 86.83, "fluc_ratio": 1.67, "high_price": 5328.31, "last_price": 5288.12, "low_price": 5180.78, "month": "08", "start_price": 5200.31, "total_price": 172392102, "volume": 127950, "volume_price": 3185003, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.24, "per": "-"}, {"date": "20200807", "market": "KOSPI", "name": "화학", "compare": 267.09, "fluc_ratio": 5.05, "high_price": 5570.76, "last_price": 5555.21, "low_price": 5318.52, "month": "08", "start_price": 5320.75, "total_price": 181292287, "volume": 76438, "volume_price": 4094600, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.31, "per": "-"}, {"date": "20200810", "market": "KOSPI", "name": "화학", "compare": 25.21, "fluc_ratio": 0.45, "high_price": 5615.47, "last_price": 5580.42, "low_price": 5509.82, "month": "08", "start_price": 5591.7, "total_price": 182106874, "volume": 130946, "volume_price": 4679347, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200811", "market": "KOSPI", "name": "화학", "compare": 195.51, "fluc_ratio": 3.5, "high_price": 5778.82, "last_price": 5775.93, "low_price": 5561.35, "month": "08", "start_price": 5573.07, "total_price": 188318707, "volume": 63798, "volume_price": 3055219, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.36, "per": "-"}, {"date": "20200812", "market": "KOSPI", "name": "화학", "compare": -25.81, "fluc_ratio": -0.45, "high_price": 5836.97, "last_price": 5750.12, "low_price": 5708.64, "month": "08", "start_price": 5757.73, "total_price": 187425831, "volume": 52803, "volume_price": 2402371, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.35, "per": "-"}, {"date": "20200813", "market": "KOSPI", "name": "화학", "compare": 24.07, "fluc_ratio": 0.42, "high_price": 5896.35, "last_price": 5774.19, "low_price": 5704.63, "month": "08", "start_price": 5846.37, "total_price": 188180277, "volume": 53508, "volume_price": 2865557, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.36, "per": "-"}, {"date": "20200814", "market": "KOSPI", "name": "화학", "compare": -112.07, "fluc_ratio": -1.94, "high_price": 5763.95, "last_price": 5662.12, "low_price": 5596.36, "month": "08", "start_price": 5763.48, "total_price": 184578710, "volume": 65427, "volume_price": 3295274, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.33, "per": "-"}, {"date": "20200818", "market": "KOSPI", "name": "화학", "compare": -219.17, "fluc_ratio": -3.87, "high_price": 5654, "last_price": 5442.95, "low_price": 5414.38, "month": "08", "start_price": 5601.52, "total_price": 177258312, "volume": 69402, "volume_price": 2829415, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.28, "per": "-"}, {"date": "20200819", "market": "KOSPI", "name": "화학", "compare": 44.13, "fluc_ratio": 0.81, "high_price": 5521.03, "last_price": 5487.08, "low_price": 5428.68, "month": "08", "start_price": 5507.46, "total_price": 178741308, "volume": 49701, "volume_price": 2216773, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.29, "per": "-"}, {"date": "20200820", "market": "KOSPI", "name": "화학", "compare": -195.63, "fluc_ratio": -3.57, "high_price": 5508.79, "last_price": 5291.45, "low_price": 5280.62, "month": "08", "start_price": 5438.11, "total_price": 172354738, "volume": 52209, "volume_price": 2160122, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.24, "per": "-"}, {"date": "20200821", "market": "KOSPI", "name": "화학", "compare": 126.14, "fluc_ratio": 2.38, "high_price": 5478.83, "last_price": 5417.59, "low_price": 5345.22, "month": "08", "start_price": 5373.99, "total_price": 176576896, "volume": 36464, "volume_price": 2065796, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.27, "per": "-"}, {"date": "20200824", "market": "KOSPI", "name": "화학", "compare": 16.04, "fluc_ratio": 0.3, "high_price": 5456.62, "last_price": 5433.63, "low_price": 5349.75, "month": "08", "start_price": 5422.21, "total_price": 177084315, "volume": 40547, "volume_price": 1583124, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.28, "per": "-"}, {"date": "20200825", "market": "KOSPI", "name": "화학", "compare": 139.65, "fluc_ratio": 2.57, "high_price": 5575.65, "last_price": 5573.28, "low_price": 5473.93, "month": "08", "start_price": 5496.73, "total_price": 181524630, "volume": 47916, "volume_price": 2031265, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200826", "market": "KOSPI", "name": "화학", "compare": 56.32, "fluc_ratio": 1.01, "high_price": 5661.9, "last_price": 5629.6, "low_price": 5471.63, "month": "08", "start_price": 5569.96, "total_price": 183405895, "volume": 63073, "volume_price": 2311996, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.32, "per": "-"}, {"date": "20200827", "market": "KOSPI", "name": "화학", "compare": -54.18, "fluc_ratio": -0.96, "high_price": 5687.45, "last_price": 5575.42, "low_price": 5575.04, "month": "08", "start_price": 5675.39, "total_price": 181679055, "volume": 42916, "volume_price": 2278453, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200828", "market": "KOSPI", "name": "화학", "compare": 12.97, "fluc_ratio": 0.23, "high_price": 5648.54, "last_price": 5588.39, "low_price": 5553.72, "month": "08", "start_price": 5622.98, "total_price": 182046296, "volume": 44168, "volume_price": 1563493, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200831", "market": "KOSPI", "name": "화학", "compare": -77.16, "fluc_ratio": -1.38, "high_price": 5656.55, "last_price": 5511.23, "low_price": 5490.83, "month": "08", "start_price": 5626.56, "total_price": 179461937, "volume": 61404, "volume_price": 2288177, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.3, "per": "-"}, {"date": "20200901", "market": "KOSPI", "name": "화학", "compare": 61.47, "fluc_ratio": 1.12, "high_price": 5599.11, "last_price": 5572.7, "low_price": 5486.5, "month": "09", "start_price": 5547.31, "total_price": 181466344, "volume": 110006, "volume_price": 2439151, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200902", "market": "KOSPI", "name": "화학", "compare": 5.04, "fluc_ratio": 0.09, "high_price": 5614.25, "last_price": 5577.74, "low_price": 5514.12, "month": "09", "start_price": 5578.05, "total_price": 181607268, "volume": 94948, "volume_price": 1727751, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200903", "market": "KOSPI", "name": "화학", "compare": 105.59, "fluc_ratio": 1.89, "high_price": 5703.31, "last_price": 5683.33, "low_price": 5609.16, "month": "09", "start_price": 5609.16, "total_price": 185063197, "volume": 114553, "volume_price": 3149419, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.34, "per": "-"}, {"date": "20200904", "market": "KOSPI", "name": "화학", "compare": -51.42, "fluc_ratio": -0.9, "high_price": 5647.16, "last_price": 5631.91, "low_price": 5522.29, "month": "09", "start_price": 5522.29, "total_price": 183347666, "volume": 141440, "volume_price": 3981411, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.32, "per": "-"}, {"date": "20200907", "market": "KOSPI", "name": "화학", "compare": 7.43, "fluc_ratio": 0.13, "high_price": 5667.71, "last_price": 5639.34, "low_price": 5578.41, "month": "09", "start_price": 5619.53, "total_price": 183539058, "volume": 83323, "volume_price": 3020249, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.33, "per": "-"}, {"date": "20200908", "market": "KOSPI", "name": "화학", "compare": -67.88, "fluc_ratio": -1.2, "high_price": 5669.96, "last_price": 5571.46, "low_price": 5559.9, "month": "09", "start_price": 5657.49, "total_price": 181311628, "volume": 54758, "volume_price": 2547419, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.31, "per": "-"}, {"date": "20200909", "market": "KOSPI", "name": "화학", "compare": -37.51, "fluc_ratio": -0.67, "high_price": 5550.18, "last_price": 5533.95, "low_price": 5492.46, "month": "09", "start_price": 5523.6, "total_price": 180043388, "volume": 53830, "volume_price": 3198488, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.3, "per": "-"}, {"date": "20200910", "market": "KOSPI", "name": "화학", "compare": 97.29, "fluc_ratio": 1.76, "high_price": 5644.63, "last_price": 5631.24, "low_price": 5548.55, "month": "09", "start_price": 5594.06, "total_price": 183228354, "volume": 46966, "volume_price": 2542700, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.31, "per": "-"}, {"date": "20200911", "market": "KOSPI", "name": "화학", "compare": -53.65, "fluc_ratio": -0.95, "high_price": 5617.93, "last_price": 5577.59, "low_price": 5533.94, "month": "09", "start_price": 5610.5, "total_price": 181514880, "volume": 154044, "volume_price": 1886414, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.3, "per": "-"}, {"date": "20200914", "market": "KOSPI", "name": "화학", "compare": 66.78, "fluc_ratio": 1.2, "high_price": 5666.02, "last_price": 5644.37, "low_price": 5553.97, "month": "09", "start_price": 5569.64, "total_price": 183655324, "volume": 172946, "volume_price": 2234168, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.31, "per": "-"}, {"date": "20200915", "market": "KOSPI", "name": "화학", "compare": 32.78, "fluc_ratio": 0.58, "high_price": 5679.08, "last_price": 5677.15, "low_price": 5612.14, "month": "09", "start_price": 5659.24, "total_price": 184777512, "volume": 143464, "volume_price": 2080059, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.32, "per": "-"}, {"date": "20200916", "market": "KOSPI", "name": "화학", "compare": -137.97, "fluc_ratio": -2.43, "high_price": 5709.27, "last_price": 5539.18, "low_price": 5537.15, "month": "09", "start_price": 5675.1, "total_price": 180259694, "volume": 78701, "volume_price": 2138563, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.29, "per": "-"}, {"date": "20200917", "market": "KOSPI", "name": "화학", "compare": -113.58, "fluc_ratio": -2.05, "high_price": 5557.97, "last_price": 5425.6, "low_price": 5360.48, "month": "09", "start_price": 5491.87, "total_price": 176418449, "volume": 57662, "volume_price": 3737174, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.26, "per": "-"}, {"date": "20200918", "market": "KOSPI", "name": "화학", "compare": 54.03, "fluc_ratio": 1, "high_price": 5514.44, "last_price": 5479.63, "low_price": 5445.83, "month": "09", "start_price": 5463.34, "total_price": 178126378, "volume": 52871, "volume_price": 2178943, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.28, "per": "-"}, {"date": "20200921", "market": "KOSPI", "name": "화학", "compare": -122.97, "fluc_ratio": -2.24, "high_price": 5464.83, "last_price": 5356.66, "low_price": 5333.01, "month": "09", "start_price": 5441.14, "total_price": 174037441, "volume": 58291, "volume_price": 2279164, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.25, "per": "-"}, {"date": "20200922", "market": "KOSPI", "name": "화학", "compare": -94.31, "fluc_ratio": -1.76, "high_price": 5381.63, "last_price": 5262.35, "low_price": 5231.93, "month": "09", "start_price": 5370.83, "total_price": 171025893, "volume": 55729, "volume_price": 2089843, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.22, "per": "-"}, {"date": "20200923", "market": "KOSPI", "name": "화학", "compare": -57.9, "fluc_ratio": -1.1, "high_price": 5344.86, "last_price": 5204.45, "low_price": 5100.26, "month": "09", "start_price": 5333.45, "total_price": 169131858, "volume": 42161, "volume_price": 1957684, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.21, "per": "-"}, {"date": "20200924", "market": "KOSPI", "name": "화학", "compare": -178.13, "fluc_ratio": -3.42, "high_price": 5176.02, "last_price": 5026.32, "low_price": 5016.77, "month": "09", "start_price": 5130.54, "total_price": 163430874, "volume": 46351, "volume_price": 1903871, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.17, "per": "-"}, {"date": "20200925", "market": "KOSPI", "name": "화학", "compare": 45.27, "fluc_ratio": 0.9, "high_price": 5103.73, "last_price": 5071.59, "low_price": 5012.52, "month": "09", "start_price": 5103.73, "total_price": 164972679, "volume": 33375, "volume_price": 1645411, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.18, "per": "-"}, {"date": "20200928", "market": "KOSPI", "name": "화학", "compare": 76, "fluc_ratio": 1.5, "high_price": 5154.42, "last_price": 5147.59, "low_price": 5068.89, "month": "09", "start_price": 5135.12, "total_price": 167409534, "volume": 35579, "volume_price": 1204758, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.2, "per": "-"}, {"date": "20200929", "market": "KOSPI", "name": "화학", "compare": 96.2, "fluc_ratio": 1.87, "high_price": 5269.6, "last_price": 5243.79, "low_price": 5195.11, "month": "09", "start_price": 5257.73, "total_price": 170636757, "volume": 31357, "volume_price": 1390827, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.22, "per": "-"}, {"date": "20201005", "market": "KOSPI", "name": "화학", "compare": 140.73, "fluc_ratio": 2.68, "high_price": 5389.93, "last_price": 5384.52, "low_price": 5271.85, "month": "10", "start_price": 5282.72, "total_price": 175138542, "volume": 50294, "volume_price": 1530208, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.25, "per": "-"}, {"date": "20201006", "market": "KOSPI", "name": "화학", "compare": 38.49, "fluc_ratio": 0.71, "high_price": 5449.09, "last_price": 5423.01, "low_price": 5398.28, "month": "10", "start_price": 5399.09, "total_price": 176407197, "volume": 44694, "volume_price": 1399450, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.26, "per": "-"}, {"date": "20201007", "market": "KOSPI", "name": "화학", "compare": 68.19, "fluc_ratio": 1.26, "high_price": 5491.2, "last_price": 5491.2, "low_price": 5377.59, "month": "10", "start_price": 5394.07, "total_price": 178596436, "volume": 49475, "volume_price": 1234752, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.28, "per": "-"}, {"date": "20201008", "market": "KOSPI", "name": "화학", "compare": 125.13, "fluc_ratio": 2.28, "high_price": 5633.08, "last_price": 5616.33, "low_price": 5525.74, "month": "10", "start_price": 5543.74, "total_price": 182651278, "volume": 59430, "volume_price": 2566238, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.31, "per": "-"}, {"date": "20201012", "market": "KOSPI", "name": "화학", "compare": 22.17, "fluc_ratio": 0.39, "high_price": 5675.03, "last_price": 5638.5, "low_price": 5603.34, "month": "10", "start_price": 5640.45, "total_price": 183296960, "volume": 47756, "volume_price": 1813480, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.31, "per": "-"}, {"date": "20201013", "market": "KOSPI", "name": "화학", "compare": -124.83, "fluc_ratio": -2.21, "high_price": 5661.36, "last_price": 5513.67, "low_price": 5503.19, "month": "10", "start_price": 5661.36, "total_price": 179255293, "volume": 35321, "volume_price": 1518669, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.28, "per": "-"}, {"date": "20201014", "market": "KOSPI", "name": "화학", "compare": -85.24, "fluc_ratio": -1.55, "high_price": 5497.69, "last_price": 5428.43, "low_price": 5404.07, "month": "10", "start_price": 5497.69, "total_price": 176496485, "volume": 51954, "volume_price": 1586413, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.26, "per": "-"}, {"date": "20201015", "market": "KOSPI", "name": "화학", "compare": 17.49, "fluc_ratio": 0.32, "high_price": 5465.91, "last_price": 5445.92, "low_price": 5379.96, "month": "10", "start_price": 5439.31, "total_price": 177111216, "volume": 37613, "volume_price": 1390625, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.27, "per": "-"}, {"date": "20201016", "market": "KOSPI", "name": "화학", "compare": -28.6, "fluc_ratio": -0.53, "high_price": 5462.38, "last_price": 5417.32, "low_price": 5365.38, "month": "10", "start_price": 5443.55, "total_price": 176174715, "volume": 28806, "volume_price": 1085069, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.26, "per": "-"}, {"date": "20201019", "market": "KOSPI", "name": "화학", "compare": -68.93, "fluc_ratio": -1.27, "high_price": 5441.9, "last_price": 5348.39, "low_price": 5344.41, "month": "10", "start_price": 5423.31, "total_price": 173973022, "volume": 58001, "volume_price": 1287215, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.24, "per": "-"}, {"date": "20201020", "market": "KOSPI", "name": "화학", "compare": 22.19, "fluc_ratio": 0.41, "high_price": 5399.41, "last_price": 5370.58, "low_price": 5284.18, "month": "10", "start_price": 5309.53, "total_price": 174662272, "volume": 30495, "volume_price": 1244655, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.25, "per": "-"}, {"date": "20201021", "market": "KOSPI", "name": "화학", "compare": 35.1, "fluc_ratio": 0.65, "high_price": 5409.23, "last_price": 5405.68, "low_price": 5347.74, "month": "10", "start_price": 5388.26, "total_price": 175808685, "volume": 33659, "volume_price": 1263846, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.26, "per": "-"}, {"date": "20201022", "market": "KOSPI", "name": "화학", "compare": 6.72, "fluc_ratio": 0.12, "high_price": 5442.75, "last_price": 5412.4, "low_price": 5361.37, "month": "10", "start_price": 5387.85, "total_price": 175994512, "volume": 34355, "volume_price": 1262767, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.26, "per": "-"}, {"date": "20201023", "market": "KOSPI", "name": "화학", "compare": 39.77, "fluc_ratio": 0.73, "high_price": 5461.22, "last_price": 5452.17, "low_price": 5400.02, "month": "10", "start_price": 5453.99, "total_price": 177251531, "volume": 37218, "volume_price": 1028296, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.27, "per": "-"}, {"date": "20201026", "market": "KOSPI", "name": "화학", "compare": -84.8, "fluc_ratio": -1.56, "high_price": 5447.26, "last_price": 5367.37, "low_price": 5345.68, "month": "10", "start_price": 5440.64, "total_price": 174549137, "volume": 32193, "volume_price": 1141419, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.25, "per": "-"}, {"date": "20201027", "market": "KOSPI", "name": "화학", "compare": -42.11, "fluc_ratio": -0.78, "high_price": 5361.18, "last_price": 5325.26, "low_price": 5278.63, "month": "10", "start_price": 5311.04, "total_price": 173215847, "volume": 24476, "volume_price": 1202880, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.24, "per": "-"}, {"date": "20201028", "market": "KOSPI", "name": "화학", "compare": 65.56, "fluc_ratio": 1.23, "high_price": 5390.83, "last_price": 5390.82, "low_price": 5314.84, "month": "10", "start_price": 5344.55, "total_price": 175250972, "volume": 28079, "volume_price": 1131438, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.25, "per": "-"}, {"date": "20201029", "market": "KOSPI", "name": "화학", "compare": -5.45, "fluc_ratio": -0.1, "high_price": 5392.99, "last_price": 5385.37, "low_price": 5302.68, "month": "10", "start_price": 5313.57, "total_price": 175089489, "volume": 24602, "volume_price": 1313977, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.25, "per": "-"}, {"date": "20201030", "market": "KOSPI", "name": "화학", "compare": -183.4, "fluc_ratio": -3.41, "high_price": 5373.05, "last_price": 5201.97, "low_price": 5201.42, "month": "10", "start_price": 5366.54, "total_price": 169157551, "volume": 36733, "volume_price": 1566933, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.21, "per": "-"}, {"date": "20201102", "market": "KOSPI", "name": "화학", "compare": 84.4, "fluc_ratio": 1.62, "high_price": 5288.18, "last_price": 5286.37, "low_price": 5162.66, "month": "11", "start_price": 5223.26, "total_price": 171814609, "volume": 34767, "volume_price": 1228496, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.23, "per": "-"}, {"date": "20201103", "market": "KOSPI", "name": "화학", "compare": 160.46, "fluc_ratio": 3.04, "high_price": 5450.19, "last_price": 5446.83, "low_price": 5325.98, "month": "11", "start_price": 5326.24, "total_price": 176968653, "volume": 75524, "volume_price": 1944646, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.27, "per": "-"}, {"date": "20201104", "market": "KOSPI", "name": "화학", "compare": -42.06, "fluc_ratio": -0.77, "high_price": 5528.11, "last_price": 5404.77, "low_price": 5383.94, "month": "11", "start_price": 5506, "total_price": 175668747, "volume": 59903, "volume_price": 2572791, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.26, "per": "-"}, {"date": "20201105", "market": "KOSPI", "name": "화학", "compare": 179.44, "fluc_ratio": 3.32, "high_price": 5584.21, "last_price": 5584.21, "low_price": 5460.9, "month": "11", "start_price": 5472.96, "total_price": 181454760, "volume": 61094, "volume_price": 2573419, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.3, "per": "-"}, {"date": "20201106", "market": "KOSPI", "name": "화학", "compare": 118.01, "fluc_ratio": 2.11, "high_price": 5713.95, "last_price": 5702.22, "low_price": 5620.48, "month": "11", "start_price": 5625.83, "total_price": 185277072, "volume": 44945, "volume_price": 2558100, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.33, "per": "-"}, {"date": "20201109", "market": "KOSPI", "name": "화학", "compare": 185.89, "fluc_ratio": 3.26, "high_price": 5902.79, "last_price": 5888.11, "low_price": 5770.62, "month": "11", "start_price": 5789.12, "total_price": 191233571, "volume": 66572, "volume_price": 3256310, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.37, "per": "-"}, {"date": "20201110", "market": "KOSPI", "name": "화학", "compare": -25.8, "fluc_ratio": -0.44, "high_price": 5945.56, "last_price": 5862.31, "low_price": 5831.97, "month": "11", "start_price": 5907.74, "total_price": 190396129, "volume": 186636, "volume_price": 3558738, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.36, "per": "-"}, {"date": "20201111", "market": "KOSPI", "name": "화학", "compare": -12.18, "fluc_ratio": -0.21, "high_price": 5919.02, "last_price": 5850.13, "low_price": 5831.37, "month": "11", "start_price": 5865.74, "total_price": 189969310, "volume": 137211, "volume_price": 3196572, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.36, "per": "-"}, {"date": "20201112", "market": "KOSPI", "name": "화학", "compare": 32.23, "fluc_ratio": 0.55, "high_price": 5922.16, "last_price": 5882.36, "low_price": 5840.76, "month": "11", "start_price": 5863.54, "total_price": 191029127, "volume": 104726, "volume_price": 2608895, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.37, "per": "-"}, {"date": "20201113", "market": "KOSPI", "name": "화학", "compare": -28.5, "fluc_ratio": -0.48, "high_price": 5883.82, "last_price": 5853.86, "low_price": 5772.2, "month": "11", "start_price": 5864, "total_price": 190061720, "volume": 86547, "volume_price": 2342636, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.36, "per": "-"}, {"date": "20201116", "market": "KOSPI", "name": "화학", "compare": -48.94, "fluc_ratio": -0.84, "high_price": 5829.06, "last_price": 5804.92, "low_price": 5757.83, "month": "11", "start_price": 5796.67, "total_price": 188472223, "volume": 61940, "volume_price": 1782933, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.35, "per": "-"}, {"date": "20201117", "market": "KOSPI", "name": "화학", "compare": 46.5, "fluc_ratio": 0.8, "high_price": 5866.47, "last_price": 5851.42, "low_price": 5810.1, "month": "11", "start_price": 5840.37, "total_price": 190018186, "volume": 73729, "volume_price": 2110121, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.36, "per": "-"}, {"date": "20201118", "market": "KOSPI", "name": "화학", "compare": 90.43, "fluc_ratio": 1.55, "high_price": 5946.94, "last_price": 5941.85, "low_price": 5844.73, "month": "11", "start_price": 5864.97, "total_price": 192971523, "volume": 54395, "volume_price": 1740037, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.38, "per": "-"}, {"date": "20201119", "market": "KOSPI", "name": "화학", "compare": 24.51, "fluc_ratio": 0.41, "high_price": 5972.12, "last_price": 5966.36, "low_price": 5898.15, "month": "11", "start_price": 5923.1, "total_price": 193747814, "volume": 55979, "volume_price": 1692100, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.39, "per": "-"}, {"date": "20201120", "market": "KOSPI", "name": "화학", "compare": 67.55, "fluc_ratio": 1.13, "high_price": 6047.47, "last_price": 6033.91, "low_price": 5988.23, "month": "11", "start_price": 5988.23, "total_price": 195883245, "volume": 39404, "volume_price": 1478215, "year": "2020", "dividend_ratio": 1.01, "pbr": 1.4, "per": "-"}, {"date": "20201123", "market": "KOSPI", "name": "화학", "compare": 74.68, "fluc_ratio": 1.24, "high_price": 6120.34, "last_price": 6108.59, "low_price": 6033.6, "month": "11", "start_price": 6075.89, "total_price": 198324318, "volume": 31716, "volume_price": 1398600, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.42, "per": "-"}, {"date": "20201124", "market": "KOSPI", "name": "화학", "compare": 130.01, "fluc_ratio": 2.13, "high_price": 6241.15, "last_price": 6238.6, "low_price": 6148.44, "month": "11", "start_price": 6172.77, "total_price": 202498152, "volume": 46254, "volume_price": 2521126, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.45, "per": "-"}, {"date": "20201125", "market": "KOSPI", "name": "화학", "compare": -67.44, "fluc_ratio": -1.08, "high_price": 6361.93, "last_price": 6171.16, "low_price": 6137.33, "month": "11", "start_price": 6349.33, "total_price": 200266523, "volume": 62883, "volume_price": 2639358, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.44, "per": "-"}, {"date": "20201126", "market": "KOSPI", "name": "화학", "compare": 105.19, "fluc_ratio": 1.7, "high_price": 6276.35, "last_price": 6276.35, "low_price": 6144.52, "month": "11", "start_price": 6196.08, "total_price": 203605832, "volume": 34396, "volume_price": 1922541, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": "-"}, {"date": "20201127", "market": "KOSPI", "name": "화학", "compare": -1.54, "fluc_ratio": -0.02, "high_price": 6289.64, "last_price": 6274.81, "low_price": 6214.53, "month": "11", "start_price": 6247.32, "total_price": 203530283, "volume": 32593, "volume_price": 1875887, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": "-"}, {"date": "20201130", "market": "KOSPI", "name": "화학", "compare": -99.08, "fluc_ratio": -1.58, "high_price": 6296.51, "last_price": 6175.73, "low_price": 6174.79, "month": "11", "start_price": 6295.42, "total_price": 200262373, "volume": 39238, "volume_price": 2616889, "year": "2020", "dividend_ratio": 0.99, "pbr": 1.44, "per": "-"}, {"date": "20201201", "market": "KOSPI", "name": "화학", "compare": 93.06, "fluc_ratio": 1.51, "high_price": 6268.8, "last_price": 6268.79, "low_price": 6189.38, "month": "12", "start_price": 6220.19, "total_price": 203277137, "volume": 35871, "volume_price": 1611781, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": "-"}, {"date": "20201202", "market": "KOSPI", "name": "화학", "compare": 103.6, "fluc_ratio": 1.65, "high_price": 6381.07, "last_price": 6372.39, "low_price": 6268.39, "month": "12", "start_price": 6271.97, "total_price": 206609587, "volume": 52470, "volume_price": 1933390, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.48, "per": "-"}, {"date": "20201203", "market": "KOSPI", "name": "화학", "compare": 8.18, "fluc_ratio": 0.13, "high_price": 6383.1, "last_price": 6380.57, "low_price": 6312.11, "month": "12", "start_price": 6345.11, "total_price": 206911505, "volume": 40323, "volume_price": 1486516, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.48, "per": "-"}, {"date": "20201204", "market": "KOSPI", "name": "화학", "compare": -56.43, "fluc_ratio": -0.88, "high_price": 6403.27, "last_price": 6324.14, "low_price": 6313.09, "month": "12", "start_price": 6379.92, "total_price": 205151937, "volume": 39478, "volume_price": 1670206, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.47, "per": "-"}, {"date": "20201207", "market": "KOSPI", "name": "화학", "compare": -67.22, "fluc_ratio": -1.06, "high_price": 6321.58, "last_price": 6256.92, "low_price": 6181.2, "month": "12", "start_price": 6321.58, "total_price": 202952105, "volume": 58242, "volume_price": 1662412, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.46, "per": "-"}, {"date": "20201208", "market": "KOSPI", "name": "화학", "compare": -29.87, "fluc_ratio": -0.48, "high_price": 6307.13, "last_price": 6227.05, "low_price": 6206.6, "month": "12", "start_price": 6266.25, "total_price": 201967522, "volume": 56837, "volume_price": 1751373, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.45, "per": "-"}, {"date": "20201209", "market": "KOSPI", "name": "화학", "compare": 198.3, "fluc_ratio": 3.18, "high_price": 6425.35, "last_price": 6425.35, "low_price": 6232.05, "month": "12", "start_price": 6232.05, "total_price": 208342466, "volume": 83372, "volume_price": 2501087, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.5, "per": "-"}, {"date": "20201210", "market": "KOSPI", "name": "화학", "compare": -56.03, "fluc_ratio": -0.87, "high_price": 6422.12, "last_price": 6369.32, "low_price": 6327.24, "month": "12", "start_price": 6379.7, "total_price": 206610252, "volume": 64173, "volume_price": 2289522, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.48, "per": "-"}, {"date": "20201211", "market": "KOSPI", "name": "화학", "compare": 34.61, "fluc_ratio": 0.54, "high_price": 6488.71, "last_price": 6403.93, "low_price": 6399.99, "month": "12", "start_price": 6399.99, "total_price": 207733545, "volume": 71142, "volume_price": 1905742, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.47, "per": "-"}, {"date": "20201214", "market": "KOSPI", "name": "화학", "compare": -92.29, "fluc_ratio": -1.44, "high_price": 6424.92, "last_price": 6311.64, "low_price": 6298.25, "month": "12", "start_price": 6404.95, "total_price": 204755280, "volume": 64053, "volume_price": 1711519, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.45, "per": "-"}, {"date": "20201215", "market": "KOSPI", "name": "화학", "compare": 22.3, "fluc_ratio": 0.35, "high_price": 6337.34, "last_price": 6333.94, "low_price": 6280.74, "month": "12", "start_price": 6332.01, "total_price": 205425526, "volume": 58167, "volume_price": 1470636, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.45, "per": "-"}, {"date": "20201216", "market": "KOSPI", "name": "화학", "compare": 137.83, "fluc_ratio": 2.18, "high_price": 6482.55, "last_price": 6471.77, "low_price": 6377.85, "month": "12", "start_price": 6377.85, "total_price": 209848746, "volume": 93018, "volume_price": 2324114, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.48, "per": "-"}, {"date": "20201217", "market": "KOSPI", "name": "화학", "compare": 10.54, "fluc_ratio": 0.16, "high_price": 6489.53, "last_price": 6482.31, "low_price": 6404.82, "month": "12", "start_price": 6480.91, "total_price": 210214402, "volume": 64628, "volume_price": 1920115, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.49, "per": "-"}, {"date": "20201218", "market": "KOSPI", "name": "화학", "compare": -40.84, "fluc_ratio": -0.63, "high_price": 6499.77, "last_price": 6441.47, "low_price": 6408.19, "month": "12", "start_price": 6484.14, "total_price": 208961769, "volume": 71604, "volume_price": 1874898, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.48, "per": "-"}, {"date": "20201221", "market": "KOSPI", "name": "화학", "compare": 23.7, "fluc_ratio": 0.37, "high_price": 6488.03, "last_price": 6465.17, "low_price": 6388.68, "month": "12", "start_price": 6448.26, "total_price": 209714050, "volume": 62333, "volume_price": 1632081, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.48, "per": "-"}, {"date": "20201222", "market": "KOSPI", "name": "화학", "compare": -145.65, "fluc_ratio": -2.25, "high_price": 6464.49, "last_price": 6319.52, "low_price": 6315.29, "month": "12", "start_price": 6464.49, "total_price": 204967292, "volume": 56014, "volume_price": 1614805, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.45, "per": "-"}, {"date": "20201223", "market": "KOSPI", "name": "화학", "compare": 2.46, "fluc_ratio": 0.04, "high_price": 6375.88, "last_price": 6321.98, "low_price": 6217.23, "month": "12", "start_price": 6335.88, "total_price": 205080611, "volume": 38158, "volume_price": 1507744, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.45, "per": "-"}, {"date": "20201224", "market": "KOSPI", "name": "화학", "compare": 79.02, "fluc_ratio": 1.25, "high_price": 6416.5, "last_price": 6401, "low_price": 6339.53, "month": "12", "start_price": 6339.53, "total_price": 207597206, "volume": 61246, "volume_price": 1617139, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.47, "per": "-"}, {"date": "20201228", "market": "KOSPI", "name": "화학", "compare": -20.77, "fluc_ratio": -0.32, "high_price": 6416.91, "last_price": 6380.23, "low_price": 6333.25, "month": "12", "start_price": 6409.76, "total_price": 206911333, "volume": 54898, "volume_price": 1560272, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.46, "per": "-"}, {"date": "20201229", "market": "KOSPI", "name": "화학", "compare": 40.89, "fluc_ratio": 0.64, "high_price": 6428.87, "last_price": 6421.12, "low_price": 6330.06, "month": "12", "start_price": 6359.06, "total_price": 208246020, "volume": 37612, "volume_price": 1854957, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.47, "per": "-"}, {"date": "20201230", "market": "KOSPI", "name": "화학", "compare": 82.45, "fluc_ratio": 1.28, "high_price": 6511.33, "last_price": 6503.57, "low_price": 6399.94, "month": "12", "start_price": 6417.82, "total_price": 210885346, "volume": 39750, "volume_price": 1654664, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.49, "per": "-"}, {"date": "20210104", "market": "KOSPI", "name": "화학", "compare": 296.47, "fluc_ratio": 4.56, "high_price": 6828.81, "last_price": 6800.04, "low_price": 6499.51, "month": "01", "start_price": 6499.51, "total_price": 220338788, "volume": 136165, "volume_price": 3474978, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.56, "per": "-"}, {"date": "20210105", "market": "KOSPI", "name": "화학", "compare": 105.75, "fluc_ratio": 1.56, "high_price": 6905.79, "last_price": 6905.79, "low_price": 6757.19, "month": "01", "start_price": 6792.41, "total_price": 223665116, "volume": 90234, "volume_price": 3294012, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.58, "per": "-"}, {"date": "20210106", "market": "KOSPI", "name": "화학", "compare": 18.3, "fluc_ratio": 0.26, "high_price": 7098.86, "last_price": 6924.09, "low_price": 6888.59, "month": "01", "start_price": 6937.95, "total_price": 224221290, "volume": 100054, "volume_price": 3917253, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.59, "per": "-"}, {"date": "20210107", "market": "KOSPI", "name": "화학", "compare": 272.29, "fluc_ratio": 3.93, "high_price": 7237.82, "last_price": 7196.38, "low_price": 6959.99, "month": "01", "start_price": 6959.99, "total_price": 233005640, "volume": 149075, "volume_price": 4047132, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.65, "per": "-"}, {"date": "20210108", "market": "KOSPI", "name": "화학", "compare": 176.84, "fluc_ratio": 2.46, "high_price": 7390.45, "last_price": 7373.22, "low_price": 7204.66, "month": "01", "start_price": 7204.66, "total_price": 238883051, "volume": 105550, "volume_price": 3991712, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.69, "per": "-"}, {"date": "20210111", "market": "KOSPI", "name": "화학", "compare": -76.92, "fluc_ratio": -1.04, "high_price": 7560.54, "last_price": 7296.3, "low_price": 7168.81, "month": "01", "start_price": 7395.52, "total_price": 236559789, "volume": 98499, "volume_price": 4865577, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.67, "per": "-"}, {"date": "20210112", "market": "KOSPI", "name": "화학", "compare": -100.57, "fluc_ratio": -1.38, "high_price": 7315.6, "last_price": 7195.73, "low_price": 7022.84, "month": "01", "start_price": 7287.27, "total_price": 233257436, "volume": 109137, "volume_price": 3687804, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.65, "per": "-"}, {"date": "20210113", "market": "KOSPI", "name": "화학", "compare": 149.82, "fluc_ratio": 2.08, "high_price": 7382.86, "last_price": 7345.55, "low_price": 7213.3, "month": "01", "start_price": 7213.3, "total_price": 238078665, "volume": 58165, "volume_price": 2675054, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.69, "per": "-"}, {"date": "20210114", "market": "KOSPI", "name": "화학", "compare": 19.62, "fluc_ratio": 0.27, "high_price": 7468.3, "last_price": 7365.17, "low_price": 7329.99, "month": "01", "start_price": 7342.35, "total_price": 238771140, "volume": 51048, "volume_price": 2812848, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.69, "per": "-"}, {"date": "20210115", "market": "KOSPI", "name": "화학", "compare": -107.42, "fluc_ratio": -1.46, "high_price": 7474.88, "last_price": 7257.75, "low_price": 7254.96, "month": "01", "start_price": 7364.66, "total_price": 235564180, "volume": 77055, "volume_price": 2845968, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.67, "per": "-"}, {"date": "20210118", "market": "KOSPI", "name": "화학", "compare": -176.73, "fluc_ratio": -2.44, "high_price": 7259.92, "last_price": 7081.02, "low_price": 7037.16, "month": "01", "start_price": 7256.77, "total_price": 229670146, "volume": 62234, "volume_price": 2437493, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.63, "per": "-"}, {"date": "20210119", "market": "KOSPI", "name": "화학", "compare": 242.99, "fluc_ratio": 3.43, "high_price": 7347.91, "last_price": 7324.01, "low_price": 7084.27, "month": "01", "start_price": 7084.27, "total_price": 237431994, "volume": 72936, "volume_price": 2644152, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.69, "per": "-"}, {"date": "20210120", "market": "KOSPI", "name": "화학", "compare": 75.66, "fluc_ratio": 1.03, "high_price": 7412.39, "last_price": 7399.67, "low_price": 7250.73, "month": "01", "start_price": 7338.79, "total_price": 239818492, "volume": 79273, "volume_price": 2729549, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.71, "per": "-"}, {"date": "20210121", "market": "KOSPI", "name": "화학", "compare": 55.04, "fluc_ratio": 0.74, "high_price": 7542.67, "last_price": 7454.71, "low_price": 7414.96, "month": "01", "start_price": 7414.96, "total_price": 241774495, "volume": 81163, "volume_price": 2837934, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.72, "per": "-"}, {"date": "20210122", "market": "KOSPI", "name": "화학", "compare": -0.34, "fluc_ratio": 0, "high_price": 7556.92, "last_price": 7454.37, "low_price": 7425.5, "month": "01", "start_price": 7464.32, "total_price": 241886426, "volume": 70449, "volume_price": 2901471, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.72, "per": "-"}, {"date": "20210125", "market": "KOSPI", "name": "화학", "compare": 167.16, "fluc_ratio": 2.24, "high_price": 7624.75, "last_price": 7621.53, "low_price": 7458.94, "month": "01", "start_price": 7458.94, "total_price": 247370748, "volume": 51788, "volume_price": 2548037, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.76, "per": "-"}, {"date": "20210126", "market": "KOSPI", "name": "화학", "compare": -122.47, "fluc_ratio": -1.61, "high_price": 7664.05, "last_price": 7499.06, "low_price": 7455.66, "month": "01", "start_price": 7651.79, "total_price": 243583559, "volume": 60604, "volume_price": 3189207, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.73, "per": "-"}, {"date": "20210127", "market": "KOSPI", "name": "화학", "compare": -107.76, "fluc_ratio": -1.44, "high_price": 7573.47, "last_price": 7391.3, "low_price": 7341.21, "month": "01", "start_price": 7503.08, "total_price": 240004922, "volume": 44445, "volume_price": 3048702, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.71, "per": "-"}, {"date": "20210128", "market": "KOSPI", "name": "화학", "compare": -21.66, "fluc_ratio": -0.29, "high_price": 7381.8, "last_price": 7369.64, "low_price": 7218.33, "month": "01", "start_price": 7372.15, "total_price": 239326093, "volume": 46363, "volume_price": 3386835, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.7, "per": "-"}, {"date": "20210129", "market": "KOSPI", "name": "화학", "compare": -207.77, "fluc_ratio": -2.82, "high_price": 7447, "last_price": 7161.87, "low_price": 7109.94, "month": "01", "start_price": 7354.62, "total_price": 232505434, "volume": 48289, "volume_price": 3676234, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.65, "per": "-"}, {"date": "20210201", "market": "KOSPI", "name": "화학", "compare": 281.65, "fluc_ratio": 3.93, "high_price": 7443.76, "last_price": 7443.52, "low_price": 7093.84, "month": "02", "start_price": 7155.39, "total_price": 241498060, "volume": 33603, "volume_price": 3223353, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.72, "per": "-"}, {"date": "20210202", "market": "KOSPI", "name": "화학", "compare": 144.72, "fluc_ratio": 1.94, "high_price": 7660.14, "last_price": 7588.24, "low_price": 7473.2, "month": "02", "start_price": 7473.2, "total_price": 246146046, "volume": 45851, "volume_price": 3438651, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.75, "per": "-"}, {"date": "20210203", "market": "KOSPI", "name": "화학", "compare": 122.41, "fluc_ratio": 1.61, "high_price": 7729.64, "last_price": 7710.65, "low_price": 7596.08, "month": "02", "start_price": 7615.48, "total_price": 250178357, "volume": 46951, "volume_price": 3766399, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210204", "market": "KOSPI", "name": "화학", "compare": -10.98, "fluc_ratio": -0.14, "high_price": 7743.53, "last_price": 7699.67, "low_price": 7630.68, "month": "02", "start_price": 7724.97, "total_price": 249833508, "volume": 50095, "volume_price": 2732082, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.78, "per": "-"}, {"date": "20210205", "market": "KOSPI", "name": "화학", "compare": 109.14, "fluc_ratio": 1.42, "high_price": 7878.22, "last_price": 7808.81, "low_price": 7698.05, "month": "02", "start_price": 7720.59, "total_price": 253188080, "volume": 53716, "volume_price": 3634659, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.8, "per": "-"}, {"date": "20210208", "market": "KOSPI", "name": "화학", "compare": -85.97, "fluc_ratio": -1.1, "high_price": 7828.86, "last_price": 7722.84, "low_price": 7687.61, "month": "02", "start_price": 7828.86, "total_price": 250404263, "volume": 42929, "volume_price": 3171861, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210209", "market": "KOSPI", "name": "화학", "compare": -55.78, "fluc_ratio": -0.72, "high_price": 7830.41, "last_price": 7667.06, "low_price": 7663.36, "month": "02", "start_price": 7736.75, "total_price": 248632146, "volume": 34994, "volume_price": 2362614, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.77, "per": "-"}, {"date": "20210210", "market": "KOSPI", "name": "화학", "compare": 74.31, "fluc_ratio": 0.97, "high_price": 7754.63, "last_price": 7741.37, "low_price": 7600.12, "month": "02", "start_price": 7680.36, "total_price": 250935775, "volume": 37383, "volume_price": 3021774, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.79, "per": "-"}, {"date": "20210215", "market": "KOSPI", "name": "화학", "compare": 72.87, "fluc_ratio": 0.94, "high_price": 7856.06, "last_price": 7814.24, "low_price": 7716.55, "month": "02", "start_price": 7744.8, "total_price": 253378794, "volume": 38928, "volume_price": 3032850, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.8, "per": "-"}, {"date": "20210216", "market": "KOSPI", "name": "화학", "compare": -34.78, "fluc_ratio": -0.45, "high_price": 7828.17, "last_price": 7779.46, "low_price": 7731.39, "month": "02", "start_price": 7812.24, "total_price": 252167580, "volume": 47326, "volume_price": 2000109, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.8, "per": "-"}, {"date": "20210217", "market": "KOSPI", "name": "화학", "compare": -57.13, "fluc_ratio": -0.73, "high_price": 7787.98, "last_price": 7722.33, "low_price": 7680.93, "month": "02", "start_price": 7777.52, "total_price": 250225706, "volume": 39977, "volume_price": 2358305, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210218", "market": "KOSPI", "name": "화학", "compare": -79.15, "fluc_ratio": -1.02, "high_price": 7769.8, "last_price": 7643.18, "low_price": 7643.18, "month": "02", "start_price": 7726.7, "total_price": 247580073, "volume": 50592, "volume_price": 2492005, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.76, "per": "-"}, {"date": "20210219", "market": "KOSPI", "name": "화학", "compare": 13.32, "fluc_ratio": 0.17, "high_price": 7701.78, "last_price": 7656.5, "low_price": 7498.59, "month": "02", "start_price": 7646.42, "total_price": 248074497, "volume": 53026, "volume_price": 2253878, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.77, "per": "-"}, {"date": "20210222", "market": "KOSPI", "name": "화학", "compare": -143.89, "fluc_ratio": -1.88, "high_price": 7685.38, "last_price": 7512.61, "low_price": 7487.84, "month": "02", "start_price": 7659.71, "total_price": 243403109, "volume": 37098, "volume_price": 2166455, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.73, "per": "-"}, {"date": "20210223", "market": "KOSPI", "name": "화학", "compare": -11.26, "fluc_ratio": -0.15, "high_price": 7564.94, "last_price": 7501.35, "low_price": 7397.35, "month": "02", "start_price": 7511.61, "total_price": 242973074, "volume": 47641, "volume_price": 2633022, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.73, "per": "-"}, {"date": "20210224", "market": "KOSPI", "name": "화학", "compare": -306.14, "fluc_ratio": -4.08, "high_price": 7529.64, "last_price": 7195.21, "low_price": 7194.25, "month": "02", "start_price": 7492.86, "total_price": 233185621, "volume": 62360, "volume_price": 2927702, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.66, "per": "-"}, {"date": "20210225", "market": "KOSPI", "name": "화학", "compare": 222.37, "fluc_ratio": 3.09, "high_price": 7423.82, "last_price": 7417.58, "low_price": 7230.85, "month": "02", "start_price": 7230.85, "total_price": 240253938, "volume": 38183, "volume_price": 2176009, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.71, "per": "-"}, {"date": "20210226", "market": "KOSPI", "name": "화학", "compare": -272.64, "fluc_ratio": -3.68, "high_price": 7407.83, "last_price": 7144.94, "low_price": 7074.45, "month": "02", "start_price": 7407.83, "total_price": 231458063, "volume": 46839, "volume_price": 2403790, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.65, "per": "-"}, {"date": "20210302", "market": "KOSPI", "name": "화학", "compare": 134.47, "fluc_ratio": 1.88, "high_price": 7433.84, "last_price": 7279.41, "low_price": 7171.69, "month": "03", "start_price": 7171.69, "total_price": 235836547, "volume": 46439, "volume_price": 2246046, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210303", "market": "KOSPI", "name": "화학", "compare": 21.09, "fluc_ratio": 0.29, "high_price": 7300.5, "last_price": 7300.5, "low_price": 7180.17, "month": "03", "start_price": 7262.63, "total_price": 236498863, "volume": 33745, "volume_price": 1764570, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.69, "per": "-"}, {"date": "20210304", "market": "KOSPI", "name": "화학", "compare": -41.9, "fluc_ratio": -0.57, "high_price": 7311.73, "last_price": 7258.6, "low_price": 7176.21, "month": "03", "start_price": 7259.69, "total_price": 235167096, "volume": 71455, "volume_price": 2437072, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210305", "market": "KOSPI", "name": "화학", "compare": 31.07, "fluc_ratio": 0.43, "high_price": 7333.08, "last_price": 7289.67, "low_price": 7142.9, "month": "03", "start_price": 7245.88, "total_price": 236240332, "volume": 103299, "volume_price": 2404569, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210308", "market": "KOSPI", "name": "화학", "compare": -146.68, "fluc_ratio": -2.01, "high_price": 7369.04, "last_price": 7142.99, "low_price": 7141.7, "month": "03", "start_price": 7304.81, "total_price": 231508762, "volume": 71213, "volume_price": 2101253, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.65, "per": "-"}, {"date": "20210309", "market": "KOSPI", "name": "화학", "compare": -138.39, "fluc_ratio": -1.94, "high_price": 7171.92, "last_price": 7004.6, "low_price": 6891.56, "month": "03", "start_price": 7158.51, "total_price": 227023612, "volume": 95087, "volume_price": 2291288, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.62, "per": "-"}, {"date": "20210310", "market": "KOSPI", "name": "화학", "compare": 7.54, "fluc_ratio": 0.11, "high_price": 7188.88, "last_price": 7012.14, "low_price": 6996.35, "month": "03", "start_price": 7016.76, "total_price": 227329121, "volume": 64422, "volume_price": 1698973, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.62, "per": "-"}, {"date": "20210311", "market": "KOSPI", "name": "화학", "compare": 230.72, "fluc_ratio": 3.29, "high_price": 7267.24, "last_price": 7242.86, "low_price": 7042.64, "month": "03", "start_price": 7054.82, "total_price": 234713353, "volume": 145721, "volume_price": 2584377, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.67, "per": "-"}, {"date": "20210312", "market": "KOSPI", "name": "화학", "compare": 83.38, "fluc_ratio": 1.15, "high_price": 7365.35, "last_price": 7326.24, "low_price": 7271.3, "month": "03", "start_price": 7310.16, "total_price": 237425743, "volume": 65657, "volume_price": 1873131, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.69, "per": "-"}, {"date": "20210315", "market": "KOSPI", "name": "화학", "compare": 9.85, "fluc_ratio": 0.13, "high_price": 7367.92, "last_price": 7336.09, "low_price": 7274.87, "month": "03", "start_price": 7314.78, "total_price": 237738027, "volume": 83660, "volume_price": 2048398, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.69, "per": "-"}, {"date": "20210316", "market": "KOSPI", "name": "화학", "compare": -175.45, "fluc_ratio": -2.39, "high_price": 7307.04, "last_price": 7160.64, "low_price": 7118.47, "month": "03", "start_price": 7307.04, "total_price": 231991704, "volume": 73987, "volume_price": 2626274, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.65, "per": "-"}, {"date": "20210317", "market": "KOSPI", "name": "화학", "compare": -61.87, "fluc_ratio": -0.86, "high_price": 7164.63, "last_price": 7098.77, "low_price": 7005.92, "month": "03", "start_price": 7163.3, "total_price": 229940297, "volume": 100720, "volume_price": 2410150, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.64, "per": "-"}, {"date": "20210318", "market": "KOSPI", "name": "화학", "compare": -8, "fluc_ratio": -0.11, "high_price": 7185.78, "last_price": 7090.77, "low_price": 7082.36, "month": "03", "start_price": 7119.37, "total_price": 231158675, "volume": 106271, "volume_price": 2136261, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.64, "per": "-"}, {"date": "20210319", "market": "KOSPI", "name": "화학", "compare": -94.87, "fluc_ratio": -1.34, "high_price": 7067.1, "last_price": 6995.9, "low_price": 6952.74, "month": "03", "start_price": 7067.1, "total_price": 228049344, "volume": 77407, "volume_price": 2026563, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.62, "per": "-"}, {"date": "20210322", "market": "KOSPI", "name": "화학", "compare": -43.67, "fluc_ratio": -0.62, "high_price": 7002.34, "last_price": 6952.23, "low_price": 6880.62, "month": "03", "start_price": 6991.09, "total_price": 226639971, "volume": 82256, "volume_price": 2124426, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.61, "per": "-"}, {"date": "20210323", "market": "KOSPI", "name": "화학", "compare": -110.71, "fluc_ratio": -1.59, "high_price": 7018.97, "last_price": 6841.52, "low_price": 6835.72, "month": "03", "start_price": 6963.92, "total_price": 223014115, "volume": 123252, "volume_price": 2455966, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.58, "per": "-"}, {"date": "20210324", "market": "KOSPI", "name": "화학", "compare": 74, "fluc_ratio": 1.08, "high_price": 6925.24, "last_price": 6915.52, "low_price": 6778.04, "month": "03", "start_price": 6834.71, "total_price": 225343953, "volume": 164631, "volume_price": 2397479, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.6, "per": "-"}, {"date": "20210325", "market": "KOSPI", "name": "화학", "compare": 88.55, "fluc_ratio": 1.28, "high_price": 7040.33, "last_price": 7004.07, "low_price": 6940.42, "month": "03", "start_price": 6940.42, "total_price": 228211753, "volume": 99268, "volume_price": 2625896, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.62, "per": "-"}, {"date": "20210326", "market": "KOSPI", "name": "화학", "compare": 75.53, "fluc_ratio": 1.08, "high_price": 7086.48, "last_price": 7079.6, "low_price": 7005.44, "month": "03", "start_price": 7038.66, "total_price": 230691276, "volume": 63536, "volume_price": 2323421, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.64, "per": "-"}, {"date": "20210329", "market": "KOSPI", "name": "화학", "compare": -4.17, "fluc_ratio": -0.06, "high_price": 7144.68, "last_price": 7075.43, "low_price": 7052.74, "month": "03", "start_price": 7105.22, "total_price": 230629265, "volume": 115659, "volume_price": 2830491, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.63, "per": "-"}, {"date": "20210330", "market": "KOSPI", "name": "화학", "compare": 137.13, "fluc_ratio": 1.94, "high_price": 7220.95, "last_price": 7212.56, "low_price": 7063.91, "month": "03", "start_price": 7084.8, "total_price": 235047332, "volume": 88039, "volume_price": 2350479, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.67, "per": "-"}, {"date": "20210331", "market": "KOSPI", "name": "화학", "compare": -32.02, "fluc_ratio": -0.44, "high_price": 7256.54, "last_price": 7180.54, "low_price": 7180.1, "month": "03", "start_price": 7209.34, "total_price": 234025569, "volume": 63279, "volume_price": 2139178, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.66, "per": "-"}, {"date": "20210401", "market": "KOSPI", "name": "화학", "compare": 106.41, "fluc_ratio": 1.48, "high_price": 7325.23, "last_price": 7286.95, "low_price": 7185.57, "month": "04", "start_price": 7185.58, "total_price": 237490516, "volume": 48583, "volume_price": 2420531, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210402", "market": "KOSPI", "name": "화학", "compare": -6.17, "fluc_ratio": -0.08, "high_price": 7352.64, "last_price": 7280.78, "low_price": 7254.31, "month": "04", "start_price": 7318.84, "total_price": 237304185, "volume": 48935, "volume_price": 1638554, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210405", "market": "KOSPI", "name": "화학", "compare": -71.49, "fluc_ratio": -0.98, "high_price": 7282.96, "last_price": 7209.29, "low_price": 7206.46, "month": "04", "start_price": 7282.96, "total_price": 235022371, "volume": 104883, "volume_price": 1899525, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.67, "per": "-"}, {"date": "20210406", "market": "KOSPI", "name": "화학", "compare": -31.66, "fluc_ratio": -0.44, "high_price": 7249.87, "last_price": 7177.63, "low_price": 7128.16, "month": "04", "start_price": 7219.3, "total_price": 233973759, "volume": 66742, "volume_price": 1780386, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.66, "per": "-"}, {"date": "20210407", "market": "KOSPI", "name": "화학", "compare": 24.45, "fluc_ratio": 0.34, "high_price": 7288.82, "last_price": 7202.08, "low_price": 7179.4, "month": "04", "start_price": 7179.4, "total_price": 234748591, "volume": 66393, "volume_price": 1734924, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.66, "per": "-"}, {"date": "20210408", "market": "KOSPI", "name": "화학", "compare": 74.28, "fluc_ratio": 1.03, "high_price": 7276.36, "last_price": 7276.36, "low_price": 7166.74, "month": "04", "start_price": 7202.08, "total_price": 237084881, "volume": 65919, "volume_price": 2019042, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210409", "market": "KOSPI", "name": "화학", "compare": -14.71, "fluc_ratio": -0.2, "high_price": 7304.67, "last_price": 7261.65, "low_price": 7225.34, "month": "04", "start_price": 7286.26, "total_price": 236623869, "volume": 59584, "volume_price": 1657105, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.68, "per": "-"}, {"date": "20210412", "market": "KOSPI", "name": "화학", "compare": 112.03, "fluc_ratio": 1.54, "high_price": 7456.29, "last_price": 7373.68, "low_price": 7264.2, "month": "04", "start_price": 7264.2, "total_price": 240283641, "volume": 58295, "volume_price": 2836199, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.7, "per": "-"}, {"date": "20210413", "market": "KOSPI", "name": "화학", "compare": 179.82, "fluc_ratio": 2.44, "high_price": 7574.42, "last_price": 7553.5, "low_price": 7381.06, "month": "04", "start_price": 7381.06, "total_price": 246136733, "volume": 56412, "volume_price": 2629079, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.74, "per": "-"}, {"date": "20210414", "market": "KOSPI", "name": "화학", "compare": 93.98, "fluc_ratio": 1.24, "high_price": 7660.99, "last_price": 7647.48, "low_price": 7563.96, "month": "04", "start_price": 7565, "total_price": 249160914, "volume": 38302, "volume_price": 2012060, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.77, "per": "-"}, {"date": "20210415", "market": "KOSPI", "name": "화학", "compare": -29.51, "fluc_ratio": -0.39, "high_price": 7668.62, "last_price": 7617.97, "low_price": 7592.6, "month": "04", "start_price": 7648.9, "total_price": 248308644, "volume": 73680, "volume_price": 1723913, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.76, "per": "-"}, {"date": "20210416", "market": "KOSPI", "name": "화학", "compare": 50.33, "fluc_ratio": 0.66, "high_price": 7684.95, "last_price": 7668.3, "low_price": 7630.15, "month": "04", "start_price": 7630.15, "total_price": 249797484, "volume": 50317, "volume_price": 2034253, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.77, "per": "-"}, {"date": "20210419", "market": "KOSPI", "name": "화학", "compare": -14.89, "fluc_ratio": -0.19, "high_price": 7698.04, "last_price": 7653.41, "low_price": 7649.17, "month": "04", "start_price": 7674.82, "total_price": 249333503, "volume": 46311, "volume_price": 1901452, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.77, "per": "-"}, {"date": "20210420", "market": "KOSPI", "name": "화학", "compare": 61.73, "fluc_ratio": 0.81, "high_price": 7721.17, "last_price": 7715.14, "low_price": 7644.93, "month": "04", "start_price": 7660.3, "total_price": 251305041, "volume": 45722, "volume_price": 1888074, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210421", "market": "KOSPI", "name": "화학", "compare": -136.82, "fluc_ratio": -1.77, "high_price": 7714.92, "last_price": 7578.32, "low_price": 7558.13, "month": "04", "start_price": 7714.92, "total_price": 246865318, "volume": 83665, "volume_price": 2309502, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.75, "per": "-"}, {"date": "20210422", "market": "KOSPI", "name": "화학", "compare": 65.05, "fluc_ratio": 0.86, "high_price": 7690.98, "last_price": 7643.37, "low_price": 7598.02, "month": "04", "start_price": 7598.02, "total_price": 248946167, "volume": 58053, "volume_price": 2222289, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.76, "per": "-"}, {"date": "20210423", "market": "KOSPI", "name": "화학", "compare": 77.65, "fluc_ratio": 1.02, "high_price": 7735.61, "last_price": 7721.02, "low_price": 7559.92, "month": "04", "start_price": 7643.93, "total_price": 251420134, "volume": 43824, "volume_price": 1833136, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210426", "market": "KOSPI", "name": "화학", "compare": 88.01, "fluc_ratio": 1.14, "high_price": 7809.03, "last_price": 7809.03, "low_price": 7700.37, "month": "04", "start_price": 7737.35, "total_price": 254317431, "volume": 50217, "volume_price": 2106205, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.8, "per": "-"}, {"date": "20210427", "market": "KOSPI", "name": "화학", "compare": -2.68, "fluc_ratio": -0.03, "high_price": 7837.27, "last_price": 7806.35, "low_price": 7770.47, "month": "04", "start_price": 7809.48, "total_price": 254315352, "volume": 54436, "volume_price": 2527532, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.8, "per": "-"}, {"date": "20210428", "market": "KOSPI", "name": "화학", "compare": -74.8, "fluc_ratio": -0.96, "high_price": 7815.1, "last_price": 7731.55, "low_price": 7686.83, "month": "04", "start_price": 7815.1, "total_price": 252065268, "volume": 58457, "volume_price": 2826741, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.78, "per": "-"}, {"date": "20210429", "market": "KOSPI", "name": "화학", "compare": 155.5, "fluc_ratio": 2.01, "high_price": 7950.29, "last_price": 7887.05, "low_price": 7736.8, "month": "04", "start_price": 7736.8, "total_price": 257197037, "volume": 52161, "volume_price": 3531779, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.82, "per": "-"}, {"date": "20210430", "market": "KOSPI", "name": "화학", "compare": -97.47, "fluc_ratio": -1.24, "high_price": 7893.73, "last_price": 7789.58, "low_price": 7762.31, "month": "04", "start_price": 7886.2, "total_price": 254112092, "volume": 58669, "volume_price": 2255403, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.8, "per": "-"}, {"date": "20210503", "market": "KOSPI", "name": "화학", "compare": -131.15, "fluc_ratio": -1.68, "high_price": 7816.42, "last_price": 7658.43, "low_price": 7633.06, "month": "05", "start_price": 7793.08, "total_price": 249835763, "volume": 39070, "volume_price": 2340662, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.78, "per": 155}, {"date": "20210504", "market": "KOSPI", "name": "화학", "compare": 103.64, "fluc_ratio": 1.35, "high_price": 7762.07, "last_price": 7762.07, "low_price": 7607.66, "month": "05", "start_price": 7652.39, "total_price": 253153325, "volume": 242677, "volume_price": 2582473, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.8, "per": 157.1}, {"date": "20210506", "market": "KOSPI", "name": "화학", "compare": 214.15, "fluc_ratio": 2.76, "high_price": 7976.22, "last_price": 7976.22, "low_price": 7751.94, "month": "05", "start_price": 7767.15, "total_price": 260160565, "volume": 193477, "volume_price": 2765841, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.85, "per": 161.43}, {"date": "20210507", "market": "KOSPI", "name": "화학", "compare": -42.67, "fluc_ratio": -0.53, "high_price": 8015.22, "last_price": 7933.55, "low_price": 7932.14, "month": "05", "start_price": 7991.75, "total_price": 258859229, "volume": 66397, "volume_price": 2020694, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.84, "per": 160.57}, {"date": "20210510", "market": "KOSPI", "name": "화학", "compare": 45.2, "fluc_ratio": 0.57, "high_price": 8016.78, "last_price": 7978.75, "low_price": 7946.83, "month": "05", "start_price": 7952.98, "total_price": 260445752, "volume": 74560, "volume_price": 2191437, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.86, "per": 161.48}, {"date": "20210511", "market": "KOSPI", "name": "화학", "compare": -61.48, "fluc_ratio": -0.77, "high_price": 7996.26, "last_price": 7917.27, "low_price": 7874.29, "month": "05", "start_price": 7971.65, "total_price": 258408957, "volume": 79100, "volume_price": 2502806, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.84, "per": 160.24}, {"date": "20210512", "market": "KOSPI", "name": "화학", "compare": -222.76, "fluc_ratio": -2.81, "high_price": 7924.95, "last_price": 7694.51, "low_price": 7632.83, "month": "05", "start_price": 7917.18, "total_price": 251124390, "volume": 78181, "volume_price": 2435255, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.79, "per": 155.73}, {"date": "20210513", "market": "KOSPI", "name": "화학", "compare": -131.51, "fluc_ratio": -1.71, "high_price": 7657.24, "last_price": 7563, "low_price": 7531.92, "month": "05", "start_price": 7657.24, "total_price": 246879476, "volume": 62933, "volume_price": 2274270, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.76, "per": 153.13}, {"date": "20210514", "market": "KOSPI", "name": "화학", "compare": 65.03, "fluc_ratio": 0.86, "high_price": 7663.23, "last_price": 7628.03, "low_price": 7562.15, "month": "05", "start_price": 7562.15, "total_price": 248953831, "volume": 74141, "volume_price": 1630447, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.77, "per": 154.45}, {"date": "20210517", "market": "KOSPI", "name": "화학", "compare": -6.81, "fluc_ratio": -0.09, "high_price": 7696.59, "last_price": 7621.22, "low_price": 7600.64, "month": "05", "start_price": 7633.21, "total_price": 248716666, "volume": 72827, "volume_price": 1718555, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.77, "per": 154.31}, {"date": "20210518", "market": "KOSPI", "name": "화학", "compare": 107.4, "fluc_ratio": 1.41, "high_price": 7751.58, "last_price": 7728.62, "low_price": 7635.52, "month": "05", "start_price": 7635.52, "total_price": 252221397, "volume": 91680, "volume_price": 1447406, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.8, "per": 156.48}, {"date": "20210520", "market": "KOSPI", "name": "화학", "compare": 28.09, "fluc_ratio": 0.36, "high_price": 7786.47, "last_price": 7756.71, "low_price": 7665.89, "month": "05", "start_price": 7786.47, "total_price": 253102828, "volume": 35455, "volume_price": 1676057, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.8, "per": 157.06}, {"date": "20210521", "market": "KOSPI", "name": "화학", "compare": -81.53, "fluc_ratio": -1.05, "high_price": 7810.02, "last_price": 7675.18, "low_price": 7625.65, "month": "05", "start_price": 7784.75, "total_price": 250384700, "volume": 35544, "volume_price": 1708296, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.79, "per": 155.41}, {"date": "20210524", "market": "KOSPI", "name": "화학", "compare": -51.07, "fluc_ratio": -0.67, "high_price": 7690.49, "last_price": 7624.11, "low_price": 7602.88, "month": "05", "start_price": 7676.54, "total_price": 248819281, "volume": 30396, "volume_price": 1183214, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.77, "per": 154.37}, {"date": "20210525", "market": "KOSPI", "name": "화학", "compare": 60.1, "fluc_ratio": 0.79, "high_price": 7711.28, "last_price": 7684.21, "low_price": 7632.29, "month": "05", "start_price": 7632.29, "total_price": 250800915, "volume": 70157, "volume_price": 1217362, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.79, "per": 155.59}, {"date": "20210526", "market": "KOSPI", "name": "화학", "compare": -76.81, "fluc_ratio": -1, "high_price": 7689.83, "last_price": 7607.4, "low_price": 7579.46, "month": "05", "start_price": 7682.18, "total_price": 248205823, "volume": 29555, "volume_price": 1962000, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.77, "per": 154.03}, {"date": "20210527", "market": "KOSPI", "name": "화학", "compare": -108.2, "fluc_ratio": -1.42, "high_price": 7597.26, "last_price": 7499.2, "low_price": 7467.45, "month": "05", "start_price": 7586.67, "total_price": 244615951, "volume": 37432, "volume_price": 2928101, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.74, "per": 151.85}, {"date": "20210528", "market": "KOSPI", "name": "화학", "compare": 75.35, "fluc_ratio": 1, "high_price": 7613.98, "last_price": 7574.55, "low_price": 7514.18, "month": "05", "start_price": 7514.18, "total_price": 247048465, "volume": 24907, "volume_price": 1379909, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.76, "per": 153.37}, {"date": "20210601", "market": "KOSPI", "name": "화학", "compare": 56.12, "fluc_ratio": 0.75, "high_price": 7624, "last_price": 7586.02, "low_price": 7514.76, "month": "06", "start_price": 7536.75, "total_price": 247325213, "volume": 57936, "volume_price": 1699308, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.76, "per": 153.6}, {"date": "20210602", "market": "KOSPI", "name": "화학", "compare": 10.06, "fluc_ratio": 0.13, "high_price": 7624.84, "last_price": 7596.08, "low_price": 7556.14, "month": "06", "start_price": 7601.84, "total_price": 247629812, "volume": 50623, "volume_price": 1946362, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.77, "per": 153.81}, {"date": "20210603", "market": "KOSPI", "name": "화학", "compare": 18.32, "fluc_ratio": 0.24, "high_price": 7634.21, "last_price": 7614.4, "low_price": 7589.45, "month": "06", "start_price": 7596.04, "total_price": 248194857, "volume": 94111, "volume_price": 1604805, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.7, "per": 29.87}, {"date": "20210604", "market": "KOSPI", "name": "화학", "compare": -7.92, "fluc_ratio": -0.1, "high_price": 7613.05, "last_price": 7606.48, "low_price": 7556.9, "month": "06", "start_price": 7605.81, "total_price": 247970522, "volume": 43422, "volume_price": 1238866, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "화학", "compare": 16.26, "fluc_ratio": 0.21, "high_price": 7660.69, "last_price": 7622.74, "low_price": 7584.36, "month": "06", "start_price": 7618.67, "total_price": 248521110, "volume": 67353, "volume_price": 1356846, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "화학", "compare": -60.18, "fluc_ratio": -0.79, "high_price": 7622.13, "last_price": 7562.56, "low_price": 7545.39, "month": "06", "start_price": 7621.35, "total_price": 246522596, "volume": 64074, "volume_price": 1456438, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "화학", "compare": -36.94, "fluc_ratio": -0.49, "high_price": 7590.52, "last_price": 7525.62, "low_price": 7525.62, "month": "06", "start_price": 7562.69, "total_price": 245310197, "volume": 51793, "volume_price": 1723434, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "화학", "compare": 12.03, "fluc_ratio": 0.16, "high_price": 7542.63, "last_price": 7537.65, "low_price": 7480.1, "month": "06", "start_price": 7528.44, "total_price": 245734598, "volume": 46461, "volume_price": 1746697, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.68, "per": 29.57}, {"date": "20210611", "market": "KOSPI", "name": "화학", "compare": 134.95, "fluc_ratio": 1.79, "high_price": 7672.6, "last_price": 7672.6, "low_price": 7534.37, "month": "06", "start_price": 7540.55, "total_price": 250058135, "volume": 56133, "volume_price": 1913029, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "화학", "compare": -33.65, "fluc_ratio": -0.44, "high_price": 7658.82, "last_price": 7638.95, "low_price": 7590.76, "month": "06", "start_price": 7656.89, "total_price": 249010347, "volume": 29839, "volume_price": 1040310, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "화학", "compare": 62.54, "fluc_ratio": 0.82, "high_price": 7709.58, "last_price": 7701.49, "low_price": 7641.28, "month": "06", "start_price": 7641.28, "total_price": 250976200, "volume": 43902, "volume_price": 1746665, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.72, "per": 30.21}, {"date": "20210616", "market": "KOSPI", "name": "화학", "compare": 23.03, "fluc_ratio": 0.3, "high_price": 7749.73, "last_price": 7724.52, "low_price": 7691.75, "month": "06", "start_price": 7697.78, "total_price": 251747914, "volume": 57518, "volume_price": 1823829, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.72, "per": 30.3}, {"date": "20210617", "market": "KOSPI", "name": "화학", "compare": 63.68, "fluc_ratio": 0.82, "high_price": 7802.31, "last_price": 7788.2, "low_price": 7717.02, "month": "06", "start_price": 7734.85, "total_price": 253964368, "volume": 39666, "volume_price": 1698133, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.74, "per": 30.55}, {"date": "20210618", "market": "KOSPI", "name": "화학", "compare": -35.08, "fluc_ratio": -0.45, "high_price": 7806.95, "last_price": 7753.12, "low_price": 7734.23, "month": "06", "start_price": 7793.17, "total_price": 252643507, "volume": 59632, "volume_price": 1811154, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.73, "per": 30.42}, {"date": "20210621", "market": "KOSPI", "name": "화학", "compare": -48.13, "fluc_ratio": -0.62, "high_price": 7732.52, "last_price": 7704.99, "low_price": 7652.16, "month": "06", "start_price": 7732.52, "total_price": 251090815, "volume": 48893, "volume_price": 1403752, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.72, "per": 30.23}, {"date": "20210622", "market": "KOSPI", "name": "화학", "compare": 105.38, "fluc_ratio": 1.37, "high_price": 7824.25, "last_price": 7810.37, "low_price": 7713.02, "month": "06", "start_price": 7713.02, "total_price": 254640624, "volume": 40166, "volume_price": 1448680, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.74, "per": 30.64}, {"date": "20210623", "market": "KOSPI", "name": "화학", "compare": -75.59, "fluc_ratio": -0.97, "high_price": 7824.16, "last_price": 7734.78, "low_price": 7700.72, "month": "06", "start_price": 7817.33, "total_price": 252113673, "volume": 37433, "volume_price": 1879712, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.72, "per": 30.35}, {"date": "20210624", "market": "KOSPI", "name": "화학", "compare": 17.01, "fluc_ratio": 0.22, "high_price": 7789.84, "last_price": 7751.79, "low_price": 7716.57, "month": "06", "start_price": 7741.85, "total_price": 252398417, "volume": 80477, "volume_price": 2534707, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.73, "per": 30.42}, {"date": "20210625", "market": "KOSPI", "name": "화학", "compare": 44.93, "fluc_ratio": 0.58, "high_price": 7835.92, "last_price": 7796.72, "low_price": 7779.05, "month": "06", "start_price": 7781.5, "total_price": 253827068, "volume": 36957, "volume_price": 1547089, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.74, "per": 30.59}, {"date": "20210628", "market": "KOSPI", "name": "화학", "compare": -21.73, "fluc_ratio": -0.28, "high_price": 7828.01, "last_price": 7774.99, "low_price": 7752.19, "month": "06", "start_price": 7804.2, "total_price": 253293148, "volume": 34880, "volume_price": 1236970, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.73, "per": 30.51}, {"date": "20210629", "market": "KOSPI", "name": "화학", "compare": 21.91, "fluc_ratio": 0.28, "high_price": 7820, "last_price": 7796.9, "low_price": 7768.79, "month": "06", "start_price": 7798.97, "total_price": 253973572, "volume": 49755, "volume_price": 1497328, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.74, "per": 30.59}, {"date": "20210630", "market": "KOSPI", "name": "화학", "compare": 44.95, "fluc_ratio": 0.58, "high_price": 7875.33, "last_price": 7841.85, "low_price": 7798.82, "month": "06", "start_price": 7798.82, "total_price": 255238972, "volume": 45575, "volume_price": 1812083, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "화학", "compare": -98.21, "fluc_ratio": -1.25, "high_price": 7873.46, "last_price": 7743.64, "low_price": 7740.1, "month": "07", "start_price": 7839.65, "total_price": 252340753, "volume": 49807, "volume_price": 3161332, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.73, "per": 30.38}, {"date": "20210702", "market": "KOSPI", "name": "화학", "compare": 1.22, "fluc_ratio": 0.02, "high_price": 7803.53, "last_price": 7744.86, "low_price": 7731.53, "month": "07", "start_price": 7756.82, "total_price": 252322447, "volume": 43489, "volume_price": 1629968, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.73, "per": 30.39}, {"date": "20210705", "market": "KOSPI", "name": "화학", "compare": 44.35, "fluc_ratio": 0.57, "high_price": 7824.58, "last_price": 7789.21, "low_price": 7754.6, "month": "07", "start_price": 7754.6, "total_price": 253732874, "volume": 27059, "volume_price": 1180757, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.74, "per": 30.56}, {"date": "20210706", "market": "KOSPI", "name": "화학", "compare": 60.71, "fluc_ratio": 0.78, "high_price": 7867.49, "last_price": 7849.92, "low_price": 7803.7, "month": "07", "start_price": 7809.47, "total_price": 255685192, "volume": 52098, "volume_price": 1472046, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.75, "per": 30.8}, {"date": "20210707", "market": "KOSPI", "name": "화학", "compare": -56.11, "fluc_ratio": -0.71, "high_price": 7838.1, "last_price": 7793.81, "low_price": 7764.68, "month": "07", "start_price": 7838.1, "total_price": 253906497, "volume": 27587, "volume_price": 1229806, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.74, "per": 30.58}, {"date": "20210708", "market": "KOSPI", "name": "화학", "compare": -98.39, "fluc_ratio": -1.26, "high_price": 7807.12, "last_price": 7695.42, "low_price": 7673.44, "month": "07", "start_price": 7798.76, "total_price": 250906257, "volume": 42945, "volume_price": 1688399, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.72, "per": 30.21}, {"date": "20210709", "market": "KOSPI", "name": "화학", "compare": -109.65, "fluc_ratio": -1.42, "high_price": 7689.4, "last_price": 7585.77, "low_price": 7510.75, "month": "07", "start_price": 7689.4, "total_price": 247318724, "volume": 38675, "volume_price": 1631202, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.69, "per": 29.78}, {"date": "20210712", "market": "KOSPI", "name": "화학", "compare": 84.79, "fluc_ratio": 1.12, "high_price": 7677.11, "last_price": 7670.56, "low_price": 7591.66, "month": "07", "start_price": 7609.43, "total_price": 250115205, "volume": 46997, "volume_price": 1132441, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.71, "per": 30.11}, {"date": "20210713", "market": "KOSPI", "name": "화학", "compare": 50.23, "fluc_ratio": 0.65, "high_price": 7731.21, "last_price": 7720.79, "low_price": 7673.79, "month": "07", "start_price": 7673.79, "total_price": 251715921, "volume": 36949, "volume_price": 1528041, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.72, "per": 30.31}, {"date": "20210714", "market": "KOSPI", "name": "화학", "compare": -15.97, "fluc_ratio": -0.21, "high_price": 7734.84, "last_price": 7704.82, "low_price": 7683.76, "month": "07", "start_price": 7722.4, "total_price": 251181026, "volume": 172236, "volume_price": 2392371, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.72, "per": 30.24}, {"date": "20210715", "market": "KOSPI", "name": "화학", "compare": -24.55, "fluc_ratio": -0.32, "high_price": 7723.7, "last_price": 7680.27, "low_price": 7671.84, "month": "07", "start_price": 7716.29, "total_price": 250346381, "volume": 87557, "volume_price": 1968560, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.71, "per": 30.15}, {"date": "20210716", "market": "KOSPI", "name": "화학", "compare": -12.48, "fluc_ratio": -0.16, "high_price": 7707.09, "last_price": 7667.79, "low_price": 7625.77, "month": "07", "start_price": 7673.14, "total_price": 249978581, "volume": 52259, "volume_price": 1920138, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.71, "per": 30.1}, {"date": "20210719", "market": "KOSPI", "name": "화학", "compare": -60.73, "fluc_ratio": -0.79, "high_price": 7643.12, "last_price": 7607.06, "low_price": 7587.12, "month": "07", "start_price": 7620.43, "total_price": 248026042, "volume": 66802, "volume_price": 1759147, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.7, "per": 29.86}, {"date": "20210720", "market": "KOSPI", "name": "화학", "compare": -64.03, "fluc_ratio": -0.84, "high_price": 7569.7, "last_price": 7543.03, "low_price": 7502.54, "month": "07", "start_price": 7529.87, "total_price": 245948822, "volume": 140511, "volume_price": 2079521, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.68, "per": 29.61}, {"date": "20210721", "market": "KOSPI", "name": "화학", "compare": -6.04, "fluc_ratio": -0.08, "high_price": 7614.33, "last_price": 7536.99, "low_price": 7525.58, "month": "07", "start_price": 7593.55, "total_price": 245696391.0, "volume": 39580.0, "volume_price": 1272095.0, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.68, "per": 29.58}, {"date": "20210722", "market": "KOSPI", "name": "화학", "compare": 51.19, "fluc_ratio": 0.68, "high_price": 7630.44, "last_price": 7588.18, "low_price": 7561.23, "month": "07", "start_price": 7596.73, "total_price": 247345302.0, "volume": 45461.0, "volume_price": 1572213.0, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.69, "per": 29.78}, {"date": "20210723", "market": "KOSPI", "name": "화학", "dividend_ratio": 0.9, "pbr": 1.68, "per": 29.63, "compare": -38.17, "fluc_ratio": -0.5, "high_price": 7591.63, "last_price": 7550.01, "low_price": 7532.47, "month": "07", "start_price": 7588.27, "total_price": 246015679.0, "volume": 38739.0, "volume_price": 1520603.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "화학", "compare": -72.64, "fluc_ratio": -0.96, "high_price": 7542.16, "last_price": 7477.37, "low_price": 7473.99, "month": "07", "start_price": 7542.16, "total_price": 243628075.0, "volume": 91934.0, "volume_price": 2150088.0, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.67, "per": 29.35}, {"date": "20210727", "market": "KOSPI", "name": "화학", "compare": 54.91, "fluc_ratio": 0.73, "high_price": 7587.21, "last_price": 7532.28, "low_price": 7518.88, "month": "07", "start_price": 7530.18, "total_price": 245396947.0, "volume": 54819.0, "volume_price": 1683403.0, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.68, "per": 29.57}, {"date": "20210728", "market": "KOSPI", "name": "화학", "compare": 5.22, "fluc_ratio": 0.07, "high_price": 7555.98, "last_price": 7537.5, "low_price": 7469.42, "month": "07", "start_price": 7519.33, "total_price": 245482031.0, "volume": 51451.0, "volume_price": 1493220.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "화학", "compare": -18.56, "fluc_ratio": -0.25, "high_price": 7575.42, "last_price": 7518.94, "low_price": 7488.49, "month": "07", "start_price": 7568.14, "total_price": 244798175.0, "volume": 39268.0, "volume_price": 1621280.0, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.68, "per": 29.51}, {"date": "20210730", "market": "KOSPI", "name": "화학", "compare": -82.91, "fluc_ratio": -1.1, "high_price": 7543.32, "last_price": 7436.03, "low_price": 7422.69, "month": "07", "start_price": 7518.19, "total_price": 242346885.0, "volume": 66349.0, "volume_price": 2446467.0, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.19}, {"date": "20210802", "market": "KOSPI", "name": "화학", "compare": 43.92, "fluc_ratio": 0.59, "high_price": 7481.35, "last_price": 7479.95, "low_price": 7353.74, "month": "08", "start_price": 7471.77, "total_price": 243680641, "volume": 51581, "volume_price": 1637939, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.67, "per": 29.36}, {"date": "20210803", "market": "KOSPI", "name": "화학", "compare": -32.81, "fluc_ratio": -0.44, "high_price": 7480.67, "last_price": 7447.14, "low_price": 7422.55, "month": "08", "start_price": 7465.88, "total_price": 242656804, "volume": 96843, "volume_price": 1712274, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.23}, {"date": "20210804", "market": "KOSPI", "name": "화학", "compare": 32.18, "fluc_ratio": 0.43, "high_price": 7494.23, "last_price": 7479.32, "low_price": 7337.76, "month": "08", "start_price": 7426.98, "total_price": 243728949, "volume": 35026, "volume_price": 1622145, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.67, "per": 29.36}, {"date": "20210805", "market": "KOSPI", "name": "화학", "compare": -1.67, "fluc_ratio": -0.02, "high_price": 7516.22, "last_price": 7477.65, "low_price": 7441.35, "month": "08", "start_price": 7464.16, "total_price": 243666001, "volume": 30507, "volume_price": 1367978, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.67, "per": 29.35}, {"date": "20210806", "market": "KOSPI", "name": "화학", "compare": -52.04, "fluc_ratio": -0.7, "high_price": 7501.93, "last_price": 7425.61, "low_price": 7411.65, "month": "08", "start_price": 7485.29, "total_price": 242031274, "volume": 80318, "volume_price": 1452871, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.15}, {"date": "20210809", "market": "KOSPI", "name": "화학", "compare": -21.19, "fluc_ratio": -0.29, "high_price": 7408.58, "last_price": 7404.42, "low_price": 7345.54, "month": "08", "start_price": 7389.79, "total_price": 242834475, "volume": 64943, "volume_price": 2053601, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.09}, {"date": "20210810", "market": "KOSPI", "name": "화학", "compare": 4.46, "fluc_ratio": 0.06, "high_price": 7424.87, "last_price": 7408.88, "low_price": 7350.16, "month": "08", "start_price": 7413.98, "total_price": 243010841, "volume": 67656, "volume_price": 2791138, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.11}, {"date": "20210811", "market": "KOSPI", "name": "화학", "dividend_ratio": 0.92, "pbr": 1.66, "per": 29.09}, {"date": "20210812", "market": "KOSPI", "name": "화학", "compare": 66.97, "fluc_ratio": 0.9, "high_price": 7505.21, "last_price": 7470.12, "low_price": 7414.1, "month": "08", "start_price": 7414.1, "total_price": 244984416, "volume": 62475, "volume_price": 2420134, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.67, "per": 29.35}, {"date": "20210813", "market": "KOSPI", "name": "화학", "dividend_ratio": 0.91, "pbr": 1.67, "per": 29.37}, {"date": "20210817", "market": "KOSPI", "name": "화학", "compare": -128.48, "fluc_ratio": -1.72, "high_price": 7494.99, "last_price": 7345.91, "low_price": 7326.33, "month": "08", "start_price": 7467.72, "total_price": 241154917, "volume": 40596, "volume_price": 2116774, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.65, "per": 28.86}, {"date": "20210818", "market": "KOSPI", "name": "화학", "compare": 52, "fluc_ratio": 0.71, "high_price": 7414.19, "last_price": 7397.91, "low_price": 7302.96, "month": "08", "start_price": 7344.82, "total_price": 242819631, "volume": 52939, "volume_price": 1714797, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.66, "per": 28.99}, {"date": "20210819", "market": "KOSPI", "name": "화학", "compare": -166.6, "fluc_ratio": -2.25, "high_price": 7379.56, "last_price": 7231.31, "low_price": 7219.71, "month": "08", "start_price": 7348.63, "total_price": 237424353, "volume": 34224, "volume_price": 1637492, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.62, "per": 28.34}, {"date": "20210820", "market": "KOSPI", "name": "화학", "compare": -42.09, "fluc_ratio": -0.58, "high_price": 7306.96, "last_price": 7189.22, "low_price": 7157.88, "month": "08", "start_price": 7254.55, "total_price": 235941259, "volume": 32909, "volume_price": 1590198, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.61, "per": 28.17}, {"date": "20210823", "market": "KOSPI", "name": "화학", "compare": -164.65, "fluc_ratio": -2.29, "high_price": 7193.74, "last_price": 7024.57, "low_price": 7011.21, "month": "08", "start_price": 7174.67, "total_price": 230209347, "volume": 32024, "volume_price": 2010859, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.57, "per": 27.53}, {"date": "20210824", "market": "KOSPI", "name": "화학", "compare": 80.41, "fluc_ratio": 1.14, "high_price": 7182.81, "last_price": 7104.98, "low_price": 7046.35, "month": "08", "start_price": 7069.39, "total_price": 233187565, "volume": 53252, "volume_price": 2774361, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.59, "per": 27.85}, {"date": "20210825", "market": "KOSPI", "name": "화학", "compare": 89.51, "fluc_ratio": 1.26, "high_price": 7204.72, "last_price": 7194.49, "low_price": 7117.51, "month": "08", "start_price": 7133.58, "total_price": 235981502, "volume": 47896, "volume_price": 2248317, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.61, "per": 28.2}, {"date": "20210826", "market": "KOSPI", "name": "화학", "compare": -59.19, "fluc_ratio": -0.82, "high_price": 7225.38, "last_price": 7135.3, "low_price": 7120.37, "month": "08", "start_price": 7185.82, "total_price": 234050601, "volume": 32535, "volume_price": 1683651, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.6, "per": 27.96}, {"date": "20210827", "market": "KOSPI", "name": "화학", "compare": 27.2, "fluc_ratio": 0.38, "high_price": 7165.64, "last_price": 7162.5, "low_price": 7050.04, "month": "08", "start_price": 7108.94, "total_price": 234895901, "volume": 27366, "volume_price": 1480066, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.6, "per": 28.07}, {"date": "20210830", "market": "KOSPI", "name": "화학", "compare": -4.58, "fluc_ratio": -0.06, "high_price": 7234.02, "last_price": 7157.92, "low_price": 7137.57, "month": "08", "start_price": 7215.27, "total_price": 234740447, "volume": 37821, "volume_price": 1553293, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.6, "per": 28.05}, {"date": "20210831", "market": "KOSPI", "name": "화학", "compare": 68.03, "fluc_ratio": 0.95, "high_price": 7225.95, "last_price": 7225.95, "low_price": 7109.81, "month": "08", "start_price": 7152.36, "total_price": 236887427, "volume": 50215, "volume_price": 1925445, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.62, "per": 28.32}, {"date": "20210901", "market": "KOSPI", "name": "화학", "compare": -104.29, "fluc_ratio": -1.44, "high_price": 7246.66, "last_price": 7121.66, "low_price": 7113.42, "month": "09", "start_price": 7213.13, "total_price": 233641166, "volume": 31307, "volume_price": 1794624, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.59, "per": 27.91}, {"date": "20210902", "market": "KOSPI", "name": "화학", "compare": -40.24, "fluc_ratio": -0.57, "high_price": 7115.01, "last_price": 7081.42, "low_price": 7067.08, "month": "09", "start_price": 7105.12, "total_price": 232283559, "volume": 59319, "volume_price": 2140442, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "화학", "compare": 37.4, "fluc_ratio": 0.53, "high_price": 7127.64, "last_price": 7118.82, "low_price": 7065.55, "month": "09", "start_price": 7085.03, "total_price": 233619711, "volume": 39914, "volume_price": 1660555, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.59, "per": 27.9}, {"date": "20210906", "market": "KOSPI", "name": "화학", "compare": 122.18, "fluc_ratio": 1.72, "high_price": 7242.09, "last_price": 7241, "low_price": 7107.46, "month": "09", "start_price": 7117.87, "total_price": 237533317, "volume": 108404, "volume_price": 2465401, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.62, "per": 28.38}, {"date": "20210907", "market": "KOSPI", "name": "화학", "compare": 79.57, "fluc_ratio": 1.1, "high_price": 7323.45, "last_price": 7320.57, "low_price": 7251.62, "month": "09", "start_price": 7284.4, "total_price": 239909904, "volume": 115356, "volume_price": 2384973, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.64, "per": 28.69}, {"date": "20210908", "market": "KOSPI", "name": "화학", "compare": -17.68, "fluc_ratio": -0.24, "high_price": 7366.45, "last_price": 7302.89, "low_price": 7278.13, "month": "09", "start_price": 7299.35, "total_price": 239506431, "volume": 104707, "volume_price": 2941443, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.64, "per": 28.62}, {"date": "20210909", "market": "KOSPI", "name": "화학", "compare": -103.09, "fluc_ratio": -1.41, "high_price": 7273.02, "last_price": 7199.8, "low_price": 7185.29, "month": "09", "start_price": 7270.65, "total_price": 236359242, "volume": 60414, "volume_price": 2774403, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.53, "per": 18.67}, {"date": "20210910", "market": "KOSPI", "name": "화학", "compare": 45.78, "fluc_ratio": 0.64, "high_price": 7257.02, "last_price": 7245.58, "low_price": 7181.66, "month": "09", "start_price": 7218.15, "total_price": 237765393, "volume": 65778, "volume_price": 1897659, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.54, "per": 18.79}, {"date": "20210913", "market": "KOSPI", "name": "화학", "compare": 48.28, "fluc_ratio": 0.67, "high_price": 7307.76, "last_price": 7293.86, "low_price": 7210.39, "month": "09", "start_price": 7225.91, "total_price": 239329778, "volume": 67058, "volume_price": 2625285, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.91}, {"date": "20210914", "market": "KOSPI", "name": "화학", "compare": 15.43, "fluc_ratio": 0.21, "high_price": 7335.69, "last_price": 7309.29, "low_price": 7289.45, "month": "09", "start_price": 7318.17, "total_price": 239814081, "volume": 65628, "volume_price": 2311573, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.95}, {"date": "20210915", "market": "KOSPI", "name": "화학", "compare": -53.42, "fluc_ratio": -0.73, "high_price": 7314.84, "last_price": 7255.87, "low_price": 7209.9, "month": "09", "start_price": 7307.01, "total_price": 238197534, "volume": 51600, "volume_price": 1909433, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.54, "per": 18.82}, {"date": "20210916", "market": "KOSPI", "name": "화학", "compare": -5.24, "fluc_ratio": -0.07, "high_price": 7314.42, "last_price": 7250.63, "low_price": 7239.25, "month": "09", "start_price": 7283.49, "total_price": 237905105, "volume": 81092, "volume_price": 2278387, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.54, "per": 18.8}, {"date": "20210917", "market": "KOSPI", "name": "화학", "compare": -51.81, "fluc_ratio": -0.71, "high_price": 7238.24, "last_price": 7198.82, "low_price": 7158.85, "month": "09", "start_price": 7238.24, "total_price": 236193530, "volume": 89664, "volume_price": 2626048, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.53, "per": 18.67}, {"date": "20210923", "market": "KOSPI", "name": "화학", "compare": 111.92, "fluc_ratio": 1.55, "high_price": 7317.84, "last_price": 7310.74, "low_price": 7134.66, "month": "09", "start_price": 7140.92, "total_price": 239874515, "volume": 52315, "volume_price": 2212804, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.96}, {"date": "20210924", "market": "KOSPI", "name": "화학", "compare": 11.44, "fluc_ratio": 0.16, "high_price": 7380.99, "last_price": 7322.18, "low_price": 7294.88, "month": "09", "start_price": 7356.37, "total_price": 240139877, "volume": 66819, "volume_price": 2447299, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.55, "per": 18.99}, {"date": "20210927", "market": "KOSPI", "name": "화학", "compare": 76.08, "fluc_ratio": 1.04, "high_price": 7398.26, "last_price": 7398.26, "low_price": 7301.42, "month": "09", "start_price": 7321.11, "total_price": 242789358, "volume": 55499, "volume_price": 2182163, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.57, "per": 19.19}, {"date": "20210928", "market": "KOSPI", "name": "화학", "compare": 36.7, "fluc_ratio": 0.5, "high_price": 7469.93, "last_price": 7434.96, "low_price": 7379.75, "month": "09", "start_price": 7413.39, "total_price": 243999134, "volume": 159146, "volume_price": 2951892, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.58, "per": 19.28}, {"date": "20210929", "market": "KOSPI", "name": "화학", "compare": -33.67, "fluc_ratio": -0.45, "high_price": 7407.13, "last_price": 7401.29, "low_price": 7290.62, "month": "09", "start_price": 7342.12, "total_price": 242841432, "volume": 106706, "volume_price": 2511059, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.57, "per": 19.19}, {"date": "20210930", "market": "KOSPI", "name": "화학", "compare": -49.65, "fluc_ratio": -0.67, "high_price": 7357.89, "last_price": 7350.64, "low_price": 7256.31, "month": "09", "start_price": 7346.53, "total_price": 241239077, "volume": 113328, "volume_price": 3029907, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.56, "per": 19.01}, {"date": "20211001", "market": "KOSPI", "name": "화학", "compare": -110.45, "fluc_ratio": -1.51, "high_price": 7329.99, "last_price": 7218.54, "low_price": 7204.73, "month": "10", "start_price": 7299.57, "total_price": 236924046, "volume": 111754, "volume_price": 2229356, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.53, "per": 18.74}, {"date": "20211005", "market": "KOSPI", "name": "화학", "compare": -64.83, "fluc_ratio": -0.9, "high_price": 7220.19, "last_price": 7161.4, "low_price": 7078.51, "month": "10", "start_price": 7200.49, "total_price": 235048091, "volume": 158871, "volume_price": 2338017, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.52, "per": 18.61}, {"date": "20211006", "market": "KOSPI", "name": "화학", "compare": -116.96, "fluc_ratio": -1.63, "high_price": 7289.07, "last_price": 7060.97, "low_price": 7026.62, "month": "10", "start_price": 7249.02, "total_price": 231856584, "volume": 112436, "volume_price": 2804965, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.49, "per": 18.24}, {"date": "20211007", "market": "KOSPI", "name": "화학", "compare": 46.61, "fluc_ratio": 0.66, "high_price": 7102.71, "last_price": 7080.88, "low_price": 6953.72, "month": "10", "start_price": 7102.71, "total_price": 232508683, "volume": 65338, "volume_price": 2100274, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.5, "per": 18.36}, {"date": "20211008", "market": "KOSPI", "name": "화학", "compare": 54.13, "fluc_ratio": 0.76, "high_price": 7177.3, "last_price": 7132.52, "low_price": 7099.74, "month": "10", "start_price": 7123.46, "total_price": 234208754, "volume": 74355, "volume_price": 2414733, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.51, "per": 18.49}, {"date": "20211012", "market": "KOSPI", "name": "화학", "compare": 82.37, "fluc_ratio": 1.16, "high_price": 7239.7, "last_price": 7211.55, "low_price": 7141.57, "month": "10", "start_price": 7186.38, "total_price": 236797065, "volume": 75465, "volume_price": 1961977, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.53, "per": 18.75}, {"date": "20211013", "market": "KOSPI", "name": "화학", "compare": 68, "fluc_ratio": 0.94, "high_price": 7324.85, "last_price": 7296.56, "low_price": 7209.34, "month": "10", "start_price": 7227.33, "total_price": 239585970, "volume": 113729, "volume_price": 2004219, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.93}, {"date": "20211014", "market": "KOSPI", "name": "화학", "compare": 127.48, "fluc_ratio": 1.75, "high_price": 7442.1, "last_price": 7429.09, "low_price": 7369.83, "month": "10", "start_price": 7391.03, "total_price": 243913589, "volume": 64846, "volume_price": 1818977, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.58, "per": 19.34}, {"date": "20211015", "market": "KOSPI", "name": "화학", "compare": -6.06, "fluc_ratio": -0.08, "high_price": 7493.78, "last_price": 7450.48, "low_price": 7414.14, "month": "10", "start_price": 7456.98, "total_price": 244657237, "volume": 57101, "volume_price": 1616500, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.58, "per": 19.32}, {"date": "20211018", "market": "KOSPI", "name": "화학", "compare": -26.99, "fluc_ratio": -0.36, "high_price": 7493.75, "last_price": 7421.69, "low_price": 7411.6, "month": "10", "start_price": 7435.02, "total_price": 243678273, "volume": 57279, "volume_price": 1328302, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.57, "per": 19.25}, {"date": "20211019", "market": "KOSPI", "name": "화학", "compare": 24.57, "fluc_ratio": 0.33, "high_price": 7522.15, "last_price": 7445.79, "low_price": 7416.73, "month": "10", "start_price": 7479.38, "total_price": 244771079, "volume": 46432, "volume_price": 1443576, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.58, "per": 19.32}, {"date": "20211020", "market": "KOSPI", "name": "화학", "compare": -5.81, "fluc_ratio": -0.08, "high_price": 7530.78, "last_price": 7436.7, "low_price": 7425.54, "month": "10", "start_price": 7502.13, "total_price": 244535546, "volume": 51741, "volume_price": 1687878, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.58, "per": 19.28}, {"date": "20211021", "market": "KOSPI", "name": "화학", "compare": -121.8, "fluc_ratio": -1.64, "high_price": 7425.32, "last_price": 7306.78, "low_price": 7298.5, "month": "10", "start_price": 7395.56, "total_price": 238978159, "volume": 33484, "volume_price": 1325522, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.96}, {"date": "20211022", "market": "KOSPI", "name": "화학", "compare": -29.81, "fluc_ratio": -0.41, "high_price": 7338.81, "last_price": 7274.94, "low_price": 7254.17, "month": "10", "start_price": 7306.66, "total_price": 237950311, "volume": 36132, "volume_price": 1087716, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.55, "per": 18.89}, {"date": "20211025", "market": "KOSPI", "name": "화학", "compare": 79.44, "fluc_ratio": 1.09, "high_price": 7375.43, "last_price": 7356.63, "low_price": 7185.75, "month": "10", "start_price": 7260.57, "total_price": 240619363, "volume": 25830, "volume_price": 1077463, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.56, "per": 19.1}, {"date": "20211026", "market": "KOSPI", "name": "화학", "compare": -13.6, "fluc_ratio": -0.18, "high_price": 7439.59, "last_price": 7343.03, "low_price": 7320.08, "month": "10", "start_price": 7431.61, "total_price": 240258910, "volume": 33916, "volume_price": 1111059, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.56, "per": 19.06}, {"date": "20211027", "market": "KOSPI", "name": "화학", "compare": -150.44, "fluc_ratio": -2.05, "high_price": 7322.63, "last_price": 7192.3, "low_price": 7162.81, "month": "10", "start_price": 7310.02, "total_price": 235229067, "volume": 50833, "volume_price": 1483312, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "화학", "compare": -28.05, "fluc_ratio": -0.39, "high_price": 7232.7, "last_price": 7164.25, "low_price": 7153.56, "month": "10", "start_price": 7189.65, "total_price": 234374394, "volume": 35274, "volume_price": 1540297, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.52, "per": 18.54}, {"date": "20211029", "market": "KOSPI", "name": "화학", "compare": -50.63, "fluc_ratio": -0.71, "high_price": 7192.28, "last_price": 7091.75, "low_price": 7073.42, "month": "10", "start_price": 7166.72, "total_price": 232000799, "volume": 34074, "volume_price": 1379601, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.5, "per": 18.36}, {"date": "20211101", "market": "KOSPI", "name": "화학", "compare": -29.77, "fluc_ratio": -0.42, "high_price": 7127.17, "last_price": 7041.75, "low_price": 7022.32, "month": "11", "start_price": 7116.14, "total_price": 230350278, "volume": 38247, "volume_price": 1563740, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.5, "per": 18.28}, {"date": "20211102", "market": "KOSPI", "name": "화학", "compare": 63.23, "fluc_ratio": 0.9, "high_price": 7180.13, "last_price": 7106.65, "low_price": 7068.44, "month": "11", "start_price": 7068.44, "total_price": 232463030, "volume": 39661, "volume_price": 1542337, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.51, "per": 18.45}, {"date": "20211103", "market": "KOSPI", "name": "화학", "compare": -136.85, "fluc_ratio": -1.93, "high_price": 7095.64, "last_price": 6971.55, "low_price": 6964.22, "month": "11", "start_price": 7093.63, "total_price": 228071633, "volume": 45540, "volume_price": 1728550, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.48, "per": 18.1}, {"date": "20211104", "market": "KOSPI", "name": "화학", "compare": -20.47, "fluc_ratio": -0.29, "high_price": 7063.64, "last_price": 6951.08, "low_price": 6926.78, "month": "11", "start_price": 7043.57, "total_price": 227353419, "volume": 73232, "volume_price": 1914755, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.48, "per": 18.05}, {"date": "20211105", "market": "KOSPI", "name": "화학", "compare": -81.18, "fluc_ratio": -1.17, "high_price": 6996.58, "last_price": 6873.43, "low_price": 6836.9, "month": "11", "start_price": 6996.58, "total_price": 224709138, "volume": 70529, "volume_price": 2162014, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.46, "per": 17.86}, {"date": "20211108", "market": "KOSPI", "name": "화학", "compare": -24.89, "fluc_ratio": -0.36, "high_price": 6910.19, "last_price": 6854.71, "low_price": 6801.12, "month": "11", "start_price": 6910.19, "total_price": 224110817, "volume": 43791, "volume_price": 1245995, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.46, "per": 17.79}, {"date": "20211109", "market": "KOSPI", "name": "화학", "compare": -25.74, "fluc_ratio": -0.38, "high_price": 6895.44, "last_price": 6825.96, "low_price": 6782.63, "month": "11", "start_price": 6859.5, "total_price": 224197609, "volume": 35963, "volume_price": 1276253, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.45, "per": 17.72}, {"date": "20211110", "market": "KOSPI", "name": "화학", "compare": -219.21, "fluc_ratio": -3.21, "high_price": 6771.16, "last_price": 6606.75, "low_price": 6601.4, "month": "11", "start_price": 6757.54, "total_price": 217050125, "volume": 69043, "volume_price": 1491362, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.4, "per": 17.15}, {"date": "20211111", "market": "KOSPI", "name": "화학", "compare": 25.19, "fluc_ratio": 0.38, "high_price": 6657.49, "last_price": 6631.94, "low_price": 6571.7, "month": "11", "start_price": 6571.7, "total_price": 217940192, "volume": 55803, "volume_price": 1275935, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.23}, {"date": "20211112", "market": "KOSPI", "name": "화학", "compare": 137.49, "fluc_ratio": 2.07, "high_price": 6784.48, "last_price": 6772.01, "low_price": 6669.66, "month": "11", "start_price": 6686.82, "total_price": 222566173, "volume": 51128, "volume_price": 1508470, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.58}, {"date": "20211115", "market": "KOSPI", "name": "화학", "compare": -18.11, "fluc_ratio": -0.27, "high_price": 6793.16, "last_price": 6751.12, "low_price": 6700.45, "month": "11", "start_price": 6793.16, "total_price": 221887269, "volume": 33068, "volume_price": 1051058, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.54}, {"date": "20211116", "market": "KOSPI", "name": "화학", "compare": 3.21, "fluc_ratio": 0.05, "high_price": 6812.52, "last_price": 6758.17, "low_price": 6728.82, "month": "11", "start_price": 6739.26, "total_price": 222392747, "volume": 83671, "volume_price": 1533600, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.44, "per": 17.56}, {"date": "20211117", "market": "KOSPI", "name": "화학", "compare": -115.7, "fluc_ratio": -1.71, "high_price": 6777.96, "last_price": 6642.47, "low_price": 6621.01, "month": "11", "start_price": 6772.67, "total_price": 218577963, "volume": 43695, "volume_price": 1181015, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.24}, {"date": "20211118", "market": "KOSPI", "name": "화학", "compare": -2.61, "fluc_ratio": -0.04, "high_price": 6655.39, "last_price": 6632.33, "low_price": 6567.28, "month": "11", "start_price": 6621.45, "total_price": 218244140, "volume": 33654, "volume_price": 1071479, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.23}, {"date": "20211119", "market": "KOSPI", "name": "화학", "compare": -36.69, "fluc_ratio": -0.55, "high_price": 6678.56, "last_price": 6593.45, "low_price": 6578.74, "month": "11", "start_price": 6626.89, "total_price": 217027039, "volume": 40568, "volume_price": 1277447, "year": "2021", "dividend_ratio": 1.04, "pbr": 1.4, "per": 17.13}, {"date": "20211122", "market": "KOSPI", "name": "화학", "compare": 27.96, "fluc_ratio": 0.42, "high_price": 6620.3, "last_price": 6620.3, "low_price": 6541.57, "month": "11", "start_price": 6566.56, "total_price": 217958981, "volume": 31731, "volume_price": 1152845, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.41, "per": 17.21}, {"date": "20211123", "market": "KOSPI", "name": "화학", "compare": -70.33, "fluc_ratio": -1.06, "high_price": 6616.47, "last_price": 6549.97, "low_price": 6544.02, "month": "11", "start_price": 6603.68, "total_price": 215670964, "volume": 29050, "volume_price": 1068320, "year": "2021", "dividend_ratio": 1.04, "pbr": 1.39, "per": 17.02}, {"date": "20211124", "market": "KOSPI", "name": "화학", "compare": 25.61, "fluc_ratio": 0.39, "high_price": 6603.08, "last_price": 6575.58, "low_price": 6548.5, "month": "11", "start_price": 6560.07, "total_price": 216455047, "volume": 45376, "volume_price": 1191445, "year": "2021", "dividend_ratio": 1.04, "pbr": 1.4, "per": 17.1}, {"date": "20211125", "market": "KOSPI", "name": "화학", "compare": -27.81, "fluc_ratio": -0.42, "high_price": 6586.81, "last_price": 6549.96, "low_price": 6538.21, "month": "11", "start_price": 6583.14, "total_price": 215586285, "volume": 34550, "volume_price": 988976, "year": "2021", "dividend_ratio": 1.04, "pbr": 1.39, "per": 17}, {"date": "20211126", "market": "KOSPI", "name": "화학", "compare": -167.12, "fluc_ratio": -2.55, "high_price": 6534.3, "last_price": 6375.31, "low_price": 6358.27, "month": "11", "start_price": 6523.55, "total_price": 209843172, "volume": 31898, "volume_price": 1170206, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "화학", "compare": -98.22, "fluc_ratio": -1.54, "high_price": 6318.8, "last_price": 6268.44, "low_price": 6217.87, "month": "11", "start_price": 6266.37, "total_price": 206330213, "volume": 32261, "volume_price": 1147163, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.33, "per": 16.29, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "화학", "compare": -201.81, "fluc_ratio": -3.22, "high_price": 6325.3, "last_price": 6066.63, "low_price": 6062.31, "month": "11", "start_price": 6299.15, "total_price": 199589781, "volume": 38604, "volume_price": 1660114, "year": "2021", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.29, "per": 15.77}, {"date": "20211201", "market": "KOSPI", "name": "화학", "compare": 203.5, "fluc_ratio": 3.35, "high_price": 6275.38, "last_price": 6270.13, "low_price": 6052.72, "month": "12", "start_price": 6121.96, "total_price": 206268613, "volume": 29404, "volume_price": 1502886, "year": "2021", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.33, "per": 16.29}, {"date": "20211202", "market": "KOSPI", "name": "화학", "compare": 92.91, "fluc_ratio": 1.48, "high_price": 6372.97, "last_price": 6360.41, "low_price": 6214.05, "month": "12", "start_price": 6238.27, "total_price": 209328480, "volume": 22593, "volume_price": 1235172, "year": "2021", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.35, "per": 16.56}, {"date": "20211203", "market": "KOSPI", "name": "화학", "compare": 69.16, "fluc_ratio": 1.09, "high_price": 6445, "last_price": 6439.89, "low_price": 6341.55, "month": "12", "start_price": 6370.81, "total_price": 211843510, "volume": 19246, "volume_price": 1069766, "year": "2021", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.37, "per": 16.7}, {"date": "20211206", "market": "KOSPI", "name": "화학", "compare": 60.49, "fluc_ratio": 0.94, "high_price": 6519.54, "last_price": 6484.81, "low_price": 6368.06, "month": "12", "start_price": 6438.17, "total_price": 213480428, "volume": 23544, "volume_price": 1105419, "year": "2021", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.38, "per": 16.85}, {"date": "20211207", "market": "KOSPI", "name": "화학", "compare": 19.24, "fluc_ratio": 0.3, "high_price": 6541.38, "last_price": 6504.05, "low_price": 6450.57, "month": "12", "start_price": 6528.27, "total_price": 213968823, "volume": 24723, "volume_price": 1108411, "year": "2021", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.38, "per": 16.9}, {"date": "20211208", "market": "KOSPI", "name": "화학", "compare": 62.05, "fluc_ratio": 0.95, "high_price": 6613.4, "last_price": 6566.1, "low_price": 6526.84, "month": "12", "start_price": 6554.58, "total_price": 215989509, "volume": 24127, "volume_price": 1405968, "year": "2021", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.39, "per": 17.05}, {"date": "20211209", "market": "KOSPI", "name": "화학", "compare": 39.05, "fluc_ratio": 0.6, "high_price": 6656.05, "last_price": 6598.79, "low_price": 6585.73, "month": "12", "start_price": 6600.66, "total_price": 217029082, "volume": 51401, "volume_price": 1071637, "year": "2021", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.41, "per": 17.18}, {"date": "20211210", "market": "KOSPI", "name": "화학", "compare": -4.19, "fluc_ratio": -0.06, "high_price": 6607.98, "last_price": 6605.49, "low_price": 6533.39, "month": "12", "start_price": 6566.16, "total_price": 217214733, "volume": 26969, "volume_price": 968468, "year": "2021", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.4, "per": 17.15}, {"date": "20211213", "market": "KOSPI", "name": "화학", "compare": -20.99, "fluc_ratio": -0.32, "high_price": 6647.86, "last_price": 6576.38, "low_price": 6565.21, "month": "12", "start_price": 6611.63, "total_price": 216260600, "volume": 20172, "volume_price": 834139, "year": "2021", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.34, "per": 14.51}, {"date": "20211214", "market": "KOSPI", "name": "화학", "compare": -94.44, "fluc_ratio": -1.44, "high_price": 6525.99, "last_price": 6478.31, "low_price": 6449.9, "month": "12", "start_price": 6508.93, "total_price": 213039486, "volume": 74197, "volume_price": 1230840, "year": "2021", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.32, "per": 14.28}, {"date": "20211215", "market": "KOSPI", "name": "화학", "compare": -27.07, "fluc_ratio": -0.42, "high_price": 6486.95, "last_price": 6443.89, "low_price": 6421.55, "month": "12", "start_price": 6461, "total_price": 211933485, "volume": 22015, "volume_price": 849917, "year": "2021", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.31, "per": 14.21}, {"date": "20211216", "market": "KOSPI", "name": "화학", "compare": 40.37, "fluc_ratio": 0.63, "high_price": 6537.55, "last_price": 6480.2, "low_price": 6466.96, "month": "12", "start_price": 6500.2, "total_price": 213101259, "volume": 46732, "volume_price": 1160096, "year": "2021", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.32, "per": 14.32}, {"date": "20211217", "market": "KOSPI", "name": "화학", "compare": 6.29, "fluc_ratio": 0.1, "high_price": 6523.94, "last_price": 6495.76, "low_price": 6431.88, "month": "12", "start_price": 6448.13, "total_price": 213582396, "volume": 23357, "volume_price": 936601, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "화학", "compare": -211.44, "fluc_ratio": -3.25, "high_price": 6476.47, "last_price": 6286.89, "low_price": 6281.45, "month": "12", "start_price": 6476.47, "total_price": 206742816, "volume": 29258, "volume_price": 1225481, "year": "2021", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.28, "per": 13.87}, {"date": "20211221", "market": "KOSPI", "name": "화학", "compare": -38.53, "fluc_ratio": -0.61, "high_price": 6315.22, "last_price": 6248.36, "low_price": 6200.17, "month": "12", "start_price": 6309.36, "total_price": 205468115, "volume": 73077, "volume_price": 1429976, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "화학", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.27, "per": 13.79}, {"date": "20211224", "market": "KOSPI", "name": "화학", "compare": 17.54, "fluc_ratio": 0.28, "high_price": 6307.02, "last_price": 6266.86, "low_price": 6262.25, "month": "12", "start_price": 6282.2, "total_price": 206125926, "volume": 77105, "volume_price": 963085, "year": "2021", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.28, "per": 13.83}, {"date": "20211227", "market": "KOSPI", "name": "화학", "compare": 7.5, "fluc_ratio": 0.12, "high_price": 6324.12, "last_price": 6274.36, "low_price": 6252.69, "month": "12", "start_price": 6270.65, "total_price": 206390530.0, "volume": 41867.0, "volume_price": 854729.0, "year": "2021", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.28, "per": 13.85}, {"date": "20211228", "market": "KOSPI", "name": "화학", "compare": 40.95, "fluc_ratio": 0.65, "high_price": 6317.71, "last_price": 6315.31, "low_price": 6246.19, "month": "12", "start_price": 6288.42, "total_price": 207741007.0, "volume": 78512.0, "volume_price": 1243183.0, "year": "2021", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.29, "per": 13.94}, {"date": "20211229", "market": "KOSPI", "name": "화학", "compare": -18.59, "fluc_ratio": -0.29, "high_price": 6313.26, "last_price": 6296.72, "low_price": 6231.77, "month": "12", "start_price": 6269.04, "total_price": 207077436.0, "volume": 39398.0, "volume_price": 1090492.0, "year": "2021", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.28, "per": 13.9}, {"date": "20211230", "market": "KOSPI", "name": "화학", "compare": -82.68, "fluc_ratio": -1.31, "high_price": 6276.62, "last_price": 6214.04, "low_price": 6203.98, "month": "12", "start_price": 6276.62, "total_price": 204254850.0, "volume": 25108.0, "volume_price": 897043.0, "year": "2021", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.27, "per": 13.7}, {"date": "20220103", "market": "KOSPI", "name": "화학", "compare": 29.11, "fluc_ratio": 0.47, "high_price": 6274.09, "last_price": 6239.12, "low_price": 6198.49, "month": "01", "start_price": 6241.03, "total_price": 205047860.0, "volume": 37409.0, "volume_price": 917242.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.27, "per": 13.77}, {"date": "20220104", "market": "KOSPI", "name": "화학", "compare": 124.53, "fluc_ratio": 2.0, "high_price": 6370.69, "last_price": 6363.04, "low_price": 6243.86, "month": "01", "start_price": 6262.35, "total_price": 209077424.0, "volume": 41207.0, "volume_price": 1326625.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.3, "per": 14.05}, {"date": "20220105", "market": "KOSPI", "name": "화학", "compare": -16.34, "fluc_ratio": -0.26, "high_price": 6385.19, "last_price": 6350.64, "low_price": 6311.27, "month": "01", "start_price": 6373.07, "total_price": 208647351.0, "volume": 35966.0, "volume_price": 1479520.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.3, "per": 14.02}, {"date": "20220106", "market": "KOSPI", "name": "화학", "compare": 17.2, "fluc_ratio": 0.27, "high_price": 6400.24, "last_price": 6371.5, "low_price": 6290.13, "month": "01", "start_price": 6300.02, "total_price": 209378495.0, "volume": 38189.0, "volume_price": 1414461.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.3, "per": 14.06}, {"date": "20220107", "market": "KOSPI", "name": "화학", "compare": 174.43, "fluc_ratio": 2.74, "high_price": 6547.97, "last_price": 6546.86, "low_price": 6395.36, "month": "01", "start_price": 6427.03, "total_price": 215077130.0, "volume": 27943.0, "volume_price": 1496594.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.33, "per": 14.43}, {"date": "20220110", "market": "KOSPI", "name": "화학", "compare": -131.49, "fluc_ratio": -2.01, "high_price": 6533.75, "last_price": 6408.43, "low_price": 6365.99, "month": "01", "start_price": 6519.82, "total_price": 210488726.0, "volume": 41962.0, "volume_price": 1794567.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.31, "per": 14.14}, {"date": "20220111", "market": "KOSPI", "name": "화학", "compare": -42.58, "fluc_ratio": -0.66, "high_price": 6444.74, "last_price": 6365.85, "low_price": 6288.23, "month": "01", "start_price": 6390.24, "total_price": 209130287.0, "volume": 30620.0, "volume_price": 1354939.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.3, "per": 14.04}, {"date": "20220112", "market": "KOSPI", "name": "화학", "compare": 238.52, "fluc_ratio": 3.75, "high_price": 6599.39, "last_price": 6599.36, "low_price": 6453.87, "month": "01", "start_price": 6453.87, "total_price": 216783397.0, "volume": 43963.0, "volume_price": 1883904.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.35, "per": 14.56}, {"date": "20220113", "market": "KOSPI", "name": "화학", "compare": -42.02, "fluc_ratio": -0.64, "high_price": 6610.73, "last_price": 6557.34, "low_price": 6546.27, "month": "01", "start_price": 6604.12, "total_price": 215369666.0, "volume": 29019.0, "volume_price": 1335944.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.34, "per": 14.5}, {"date": "20220114", "market": "KOSPI", "name": "화학", "compare": -141.83, "fluc_ratio": -2.16, "high_price": 6535.5, "last_price": 6430.44, "low_price": 6418.79, "month": "01", "start_price": 6495.26, "total_price": 211236616.0, "volume": 33131.0, "volume_price": 1209954.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.31, "per": 14.19}, {"date": "20220117", "market": "KOSPI", "name": "화학", "compare": -83.17, "fluc_ratio": -1.29, "high_price": 6476.55, "last_price": 6347.27, "low_price": 6307.05, "month": "01", "start_price": 6422.25, "total_price": 208470511.0, "volume": 38305.0, "volume_price": 1234670.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.29, "per": 14.01}, {"date": "20220118", "market": "KOSPI", "name": "화학", "compare": -65.88, "fluc_ratio": -1.04, "high_price": 6406.2, "last_price": 6281.39, "low_price": 6269.52, "month": "01", "start_price": 6385.32, "total_price": 206321638.0, "volume": 40282.0, "volume_price": 1136588.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.28, "per": 13.87}, {"date": "20220119", "market": "KOSPI", "name": "화학", "compare": -123.93, "fluc_ratio": -1.97, "high_price": 6287.27, "last_price": 6162.82, "low_price": 6120.62, "month": "01", "start_price": 6263.78, "total_price": 202612404.0, "volume": 35584.0, "volume_price": 1370009.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.26, "per": 13.6}, {"date": "20220120", "market": "KOSPI", "name": "화학", "compare": 138.58, "fluc_ratio": 2.25, "high_price": 6305.32, "last_price": 6301.4, "low_price": 6125.31, "month": "01", "start_price": 6161.07, "total_price": 207079901.0, "volume": 21465.0, "volume_price": 1126319.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.29, "per": 13.92}, {"date": "20220121", "market": "KOSPI", "name": "화학", "compare": -95.46, "fluc_ratio": -1.51, "high_price": 6282.41, "last_price": 6214.58, "low_price": 6177.75, "month": "01", "start_price": 6261.92, "total_price": 204353939.0, "volume": 33059.0, "volume_price": 1144288.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.27, "per": 13.72}, {"date": "20220124", "market": "KOSPI", "name": "화학", "compare": -155.44, "fluc_ratio": -2.5, "high_price": 6194.78, "last_price": 6061.52, "low_price": 6021.36, "month": "01", "start_price": 6194.78, "total_price": 199345011.0, "volume": 26539.0, "volume_price": 929152.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.24, "per": 13.38}, {"date": "20220125", "market": "KOSPI", "name": "화학", "compare": -237.78, "fluc_ratio": -3.92, "high_price": 6037.69, "last_price": 5823.83, "low_price": 5789.17, "month": "01", "start_price": 6024.37, "total_price": 191562577.0, "volume": 66686.0, "volume_price": 1276208.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.19, "per": 12.86}, {"date": "20220126", "market": "KOSPI", "name": "화학", "compare": 62.93, "fluc_ratio": 1.08, "high_price": 5949.49, "last_price": 5889.48, "low_price": 5842.73, "month": "01", "start_price": 5889.52, "total_price": 193752773.0, "volume": 37026.0, "volume_price": 1028861.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 12.99}, {"date": "20220127", "market": "KOSPI", "name": "화학", "compare": -302.22, "fluc_ratio": -5.13, "high_price": 5910.82, "last_price": 5586.38, "low_price": 5585.28, "month": "01", "start_price": 5888.6, "total_price": 183830218.0, "volume": 31174.0, "volume_price": 1659287.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.33}, {"date": "20220128", "market": "KOSPI", "name": "화학", "compare": 172.31, "fluc_ratio": 3.08, "high_price": 5764.54, "last_price": 5758.69, "low_price": 5557.33, "month": "01", "start_price": 5644.86, "total_price": 189530091.0, "volume": 27735.0, "volume_price": 1450309.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.68}, {"date": "20220203", "market": "KOSPI", "name": "화학", "compare": 137.77, "fluc_ratio": 2.4, "high_price": 5951.23, "last_price": 5882.96, "low_price": 5868.43, "month": "02", "start_price": 5888.12, "total_price": 193575406.0, "volume": 21176.0, "volume_price": 930597.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 12.97}, {"date": "20220204", "market": "KOSPI", "name": "화학", "compare": 112.09, "fluc_ratio": 1.91, "high_price": 5991.88, "last_price": 5989.36, "low_price": 5882.88, "month": "02", "start_price": 5899.18, "total_price": 197012785.0, "volume": 25811.0, "volume_price": 841747.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.22, "per": 13.22}, {"date": "20220207", "market": "KOSPI", "name": "화학", "compare": -102.91, "fluc_ratio": -1.72, "high_price": 5996.47, "last_price": 5886.15, "low_price": 5876.41, "month": "02", "start_price": 5996.47, "total_price": 193656915.0, "volume": 22270.0, "volume_price": 927039.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 12.99}, {"date": "20220208", "market": "KOSPI", "name": "화학", "compare": -92.85, "fluc_ratio": -1.58, "high_price": 5956.65, "last_price": 5793.3, "low_price": 5757.37, "month": "02", "start_price": 5909.23, "total_price": 190630855.0, "volume": 25669.0, "volume_price": 1350087.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.78}, {"date": "20220209", "market": "KOSPI", "name": "화학", "compare": 73.42, "fluc_ratio": 1.27, "high_price": 5878.23, "last_price": 5866.72, "low_price": 5800.56, "month": "02", "start_price": 5842.99, "total_price": 193025862.0, "volume": 20473.0, "volume_price": 1042066.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 12.94}, {"date": "20220210", "market": "KOSPI", "name": "화학", "compare": 133.59, "fluc_ratio": 2.28, "high_price": 6015.76, "last_price": 5999.94, "low_price": 5909.36, "month": "02", "start_price": 5913.31, "total_price": 197484719.0, "volume": 20434.0, "volume_price": 1493777.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.22, "per": 13.24}, {"date": "20220211", "market": "KOSPI", "name": "화학", "compare": -115.03, "fluc_ratio": -1.92, "high_price": 5960.02, "last_price": 5884.91, "low_price": 5873.26, "month": "02", "start_price": 5896.99, "total_price": 193730474.0, "volume": 22389.0, "volume_price": 934837.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "화학", "compare": -98.57, "fluc_ratio": -1.68, "high_price": 5855.39, "last_price": 5770.05, "low_price": 5743.91, "month": "02", "start_price": 5802.93, "total_price": 190020134.0, "volume": 50888.0, "volume_price": 872885.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.73}, {"date": "20220215", "market": "KOSPI", "name": "화학", "compare": -31.82, "fluc_ratio": -0.55, "high_price": 5846.62, "last_price": 5738.23, "low_price": 5710.12, "month": "02", "start_price": 5806.19, "total_price": 188953556.0, "volume": 42492.0, "volume_price": 1127007.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.63}, {"date": "20220216", "market": "KOSPI", "name": "화학", "compare": 160.22, "fluc_ratio": 2.8, "high_price": 5898.97, "last_price": 5881.74, "low_price": 5802.48, "month": "02", "start_price": 5839.53, "total_price": 193598789.0, "volume": 19657.0, "volume_price": 828206.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 12.96}, {"date": "20220217", "market": "KOSPI", "name": "화학", "compare": 53.87, "fluc_ratio": 0.92, "high_price": 6006.75, "last_price": 5927.82, "low_price": 5838.38, "month": "02", "start_price": 5880.25, "total_price": 195117494.0, "volume": 34945.0, "volume_price": 1257301.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.21, "per": 13.06}, {"date": "20220218", "market": "KOSPI", "name": "화학", "compare": 15.51, "fluc_ratio": 0.26, "high_price": 5955.75, "last_price": 5932.25, "low_price": 5857.89, "month": "02", "start_price": 5864.89, "total_price": 195286162.0, "volume": 37712.0, "volume_price": 1057658.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.21, "per": 13.09}, {"date": "20220221", "market": "KOSPI", "name": "화학", "compare": -27.56, "fluc_ratio": -0.46, "high_price": 5908.85, "last_price": 5904.69, "low_price": 5782.71, "month": "02", "start_price": 5839.21, "total_price": 194355280.0, "volume": 135123.0, "volume_price": 959249.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.2, "per": 13.0}, {"date": "20220222", "market": "KOSPI", "name": "화학", "compare": -142.35, "fluc_ratio": -2.42, "high_price": 5826.55, "last_price": 5749.38, "low_price": 5734.45, "month": "02", "start_price": 5783.77, "total_price": 189348188.0, "volume": 148683.0, "volume_price": 1227575.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.69}, {"date": "20220223", "market": "KOSPI", "name": "화학", "compare": 27.81, "fluc_ratio": 0.48, "high_price": 5806.57, "last_price": 5777.19, "low_price": 5725.84, "month": "02", "start_price": 5796.36, "total_price": 190095363.0, "volume": 56324.0, "volume_price": 833450.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.73}, {"date": "20220224", "market": "KOSPI", "name": "화학", "compare": -183.27, "fluc_ratio": -3.18, "high_price": 5737.57, "last_price": 5584.4, "low_price": 5558.52, "month": "02", "start_price": 5695.47, "total_price": 183766608.0, "volume": 182743.0, "volume_price": 1470162.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.32}, {"date": "20220225", "market": "KOSPI", "name": "화학", "compare": 72.96, "fluc_ratio": 1.31, "high_price": 5693.43, "last_price": 5657.36, "low_price": 5622.09, "month": "02", "start_price": 5666.3, "total_price": 186093634.0, "volume": 107419.0, "volume_price": 1207474.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "화학", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.63}, {"date": "20220302", "market": "KOSPI", "name": "화학", "compare": 36.61, "fluc_ratio": 0.64, "high_price": 5780.42, "last_price": 5758.14, "low_price": 5716.22, "month": "03", "start_price": 5735.06, "total_price": 189331001.0, "volume": 61456.0, "volume_price": 1271504.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.71}, {"date": "20220303", "market": "KOSPI", "name": "화학", "compare": 51.09, "fluc_ratio": 0.89, "high_price": 5839.51, "last_price": 5809.23, "low_price": 5795.67, "month": "03", "start_price": 5826.5, "total_price": 191025074.0, "volume": 52857.0, "volume_price": 1131727.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.82}, {"date": "20220304", "market": "KOSPI", "name": "화학", "compare": -72.68, "fluc_ratio": -1.25, "high_price": 5794.23, "last_price": 5736.55, "low_price": 5707.37, "month": "03", "start_price": 5790.97, "total_price": 188652392.0, "volume": 44223.0, "volume_price": 966131.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.64}, {"date": "20220307", "market": "KOSPI", "name": "화학", "compare": -124.97, "fluc_ratio": -2.18, "high_price": 5716.62, "last_price": 5601.91, "low_price": 5544.7, "month": "03", "start_price": 5716.62, "total_price": 184196169.0, "volume": 56761.0, "volume_price": 1260056.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.34}, {"date": "20220308", "market": "KOSPI", "name": "화학", "compare": -106.48, "fluc_ratio": -1.9, "high_price": 5591.08, "last_price": 5487.25, "low_price": 5487.25, "month": "03", "start_price": 5523.66, "total_price": 180717431.0, "volume": 49664.0, "volume_price": 1084570.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.12, "per": 12.11}, {"date": "20220310", "market": "KOSPI", "name": "화학", "compare": -2.8, "fluc_ratio": -0.05, "high_price": 5592.38, "last_price": 5484.45, "low_price": 5477.35, "month": "03", "start_price": 5538.45, "total_price": 180451095.0, "volume": 38363.0, "volume_price": 1118400.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.12, "per": 12.15}, {"date": "20220311", "market": "KOSPI", "name": "화학", "compare": -92.08, "fluc_ratio": -1.67, "high_price": 5513.38, "last_price": 5414.08, "low_price": 5387.38, "month": "03", "start_price": 5486.02, "total_price": 178158406.0, "volume": 33483.0, "volume_price": 1132432.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.1, "per": 11.94}, {"date": "20220314", "market": "KOSPI", "name": "화학", "compare": -127.3, "fluc_ratio": -2.35, "high_price": 5383.67, "last_price": 5285.81, "low_price": 5278.14, "month": "03", "start_price": 5381.89, "total_price": 173992075.0, "volume": 26804.0, "volume_price": 1116502.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.08, "per": 11.65}, {"date": "20220315", "market": "KOSPI", "name": "화학", "compare": -98.24, "fluc_ratio": -1.86, "high_price": 5250.96, "last_price": 5181.11, "low_price": 5163.42, "month": "03", "start_price": 5223.53, "total_price": 170572571.0, "volume": 21468.0, "volume_price": 880081.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 1.05, "per": 11.42}, {"date": "20220316", "market": "KOSPI", "name": "화학", "compare": 95.47, "fluc_ratio": 1.85, "high_price": 5270.71, "last_price": 5268.27, "low_price": 5197.56, "month": "03", "start_price": 5227.94, "total_price": 173402294.0, "volume": 20788.0, "volume_price": 777404.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.07, "per": 11.63}, {"date": "20220317", "market": "KOSPI", "name": "화학", "compare": 124.1, "fluc_ratio": 2.35, "high_price": 5411.88, "last_price": 5393.88, "low_price": 5360.37, "month": "03", "start_price": 5374.84, "total_price": 177547581.0, "volume": 28353.0, "volume_price": 1097434.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.1, "per": 11.87}, {"date": "20220318", "market": "KOSPI", "name": "화학", "compare": 36.59, "fluc_ratio": 0.68, "high_price": 5418.72, "last_price": 5415.19, "low_price": 5366.59, "month": "03", "start_price": 5399.42, "total_price": 178201773.0, "volume": 20984.0, "volume_price": 871673.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.1, "per": 11.94}, {"date": "20220321", "market": "KOSPI", "name": "화학", "dividend_ratio": 1.25, "forward_per": "-", "pbr": 1.11, "per": 12.04}, {"date": "20220322", "market": "KOSPI", "name": "화학", "compare": 58.27, "fluc_ratio": 1.07, "high_price": 5516.35, "last_price": 5514.57, "low_price": 5475.46, "month": "03", "start_price": 5477.44, "total_price": 181335331.0, "volume": 31464.0, "volume_price": 801378.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.12, "per": 12.17}, {"date": "20220323", "market": "KOSPI", "name": "화학", "compare": 56.58, "fluc_ratio": 1.03, "high_price": 5576.45, "last_price": 5571.15, "low_price": 5524.67, "month": "03", "start_price": 5545.33, "total_price": 183306131.0, "volume": 46843.0, "volume_price": 995680.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 1.14, "per": 12.3}, {"date": "20220324", "market": "KOSPI", "name": "화학", "compare": 52.07, "fluc_ratio": 0.93, "high_price": 5627.66, "last_price": 5623.22, "low_price": 5552.28, "month": "03", "start_price": 5580.74, "total_price": 185007945.0, "volume": 40865.0, "volume_price": 980201.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.15, "per": 12.42}, {"date": "20220325", "market": "KOSPI", "name": "화학", "compare": -39.62, "fluc_ratio": -0.7, "high_price": 5648.92, "last_price": 5588.73, "low_price": 5575.81, "month": "03", "start_price": 5644.58, "total_price": 183881823.0, "volume": 27618.0, "volume_price": 911366.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.34}, {"date": "20220328", "market": "KOSPI", "name": "화학", "compare": -3.17, "fluc_ratio": -0.06, "high_price": 5608.26, "last_price": 5588.47, "low_price": 5528.54, "month": "03", "start_price": 5584.3, "total_price": 183909534.0, "volume": 32582.0, "volume_price": 896381.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.36}, {"date": "20220329", "market": "KOSPI", "name": "화학", "compare": 36.15, "fluc_ratio": 0.65, "high_price": 5657.47, "last_price": 5634.92, "low_price": 5615.02, "month": "03", "start_price": 5634.16, "total_price": 185418790.0, "volume": 32577.0, "volume_price": 884808.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.15, "per": 12.42}, {"date": "20220330", "market": "KOSPI", "name": "화학", "compare": 6.61, "fluc_ratio": 0.12, "high_price": 5677.77, "last_price": 5635.03, "low_price": 5619.06, "month": "03", "start_price": 5669.99, "total_price": 185419843.0, "volume": 24449.0, "volume_price": 653753.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.15, "per": 12.45}, {"date": "20220331", "market": "KOSPI", "name": "화학", "compare": 78.92, "fluc_ratio": 1.4, "high_price": 5722.32, "last_price": 5720.49, "low_price": 5629.04, "month": "03", "start_price": 5630.8, "total_price": 188185530.0, "volume": 27893.0, "volume_price": 926444.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.61}, {"date": "20220401", "market": "KOSPI", "name": "화학", "compare": 19.12, "fluc_ratio": 0.33, "high_price": 5747.26, "last_price": 5733.82, "low_price": 5685.78, "month": "04", "start_price": 5703.58, "total_price": 188616214.0, "volume": 42880.0, "volume_price": 1192806.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.66}, {"date": "20220404", "market": "KOSPI", "name": "화학", "compare": 48.07, "fluc_ratio": 0.84, "high_price": 5790.4, "last_price": 5785.14, "low_price": 5712.83, "month": "04", "start_price": 5731.22, "total_price": 190252580.0, "volume": 44870.0, "volume_price": 794256.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.77}, {"date": "20220405", "market": "KOSPI", "name": "화학", "compare": 24.51, "fluc_ratio": 0.42, "high_price": 5838.38, "last_price": 5812.37, "low_price": 5792.32, "month": "04", "start_price": 5832.43, "total_price": 191111586.0, "volume": 32585.0, "volume_price": 855731.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.19, "per": 12.84}, {"date": "20220406", "market": "KOSPI", "name": "화학", "compare": -81.0, "fluc_ratio": -1.39, "high_price": 5787.47, "last_price": 5734.75, "low_price": 5724.82, "month": "04", "start_price": 5775.64, "total_price": 188627333.0, "volume": 20146.0, "volume_price": 726801.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.66}, {"date": "20220407", "market": "KOSPI", "name": "화학", "compare": -109.25, "fluc_ratio": -1.9, "high_price": 5681.33, "last_price": 5628.21, "low_price": 5611.0, "month": "04", "start_price": 5665.69, "total_price": 185121144.0, "volume": 48034.0, "volume_price": 1686748.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.39}, {"date": "20220408", "market": "KOSPI", "name": "화학", "compare": 58.18, "fluc_ratio": 1.04, "high_price": 5677.53, "last_price": 5672.88, "low_price": 5612.19, "month": "04", "start_price": 5633.16, "total_price": 186564391.0, "volume": 39873.0, "volume_price": 1087729.0, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.16, "per": 12.52}, {"date": "20220411", "market": "KOSPI", "name": "화학", "compare": -9.08, "fluc_ratio": -0.16, "high_price": 5730.48, "last_price": 5663.8, "low_price": 5633.44, "month": "04", "start_price": 5633.44, "total_price": 186280168.0, "volume": 43910.0, "volume_price": 1221283.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.15, "per": 12.49}, {"date": "20220412", "market": "KOSPI", "name": "화학", "compare": -59.39, "fluc_ratio": -1.05, "high_price": 5622.96, "last_price": 5601.44, "low_price": 5549.63, "month": "04", "start_price": 5593.38, "total_price": 184272202, "volume": 64598, "volume_price": 1296700, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.36}, {"date": "20220413", "market": "KOSPI", "name": "화학", "compare": 107.07, "fluc_ratio": 1.91, "high_price": 5708.51, "last_price": 5708.51, "low_price": 5607.99, "month": "04", "start_price": 5631.2, "total_price": 187611059, "volume": 34345, "volume_price": 816776, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.16, "per": 12.6}, {"date": "20220414", "market": "KOSPI", "name": "화학", "compare": 26.66, "fluc_ratio": 0.47, "high_price": 5751.81, "last_price": 5735.17, "low_price": 5698.75, "month": "04", "start_price": 5706.79, "total_price": 188594679, "volume": 49498, "volume_price": 1178654, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.66}, {"date": "20220415", "market": "KOSPI", "name": "화학", "compare": -49.14, "fluc_ratio": -0.86, "high_price": 5714.92, "last_price": 5686.03, "low_price": 5671.31, "month": "04", "start_price": 5686.61, "total_price": 187005808, "volume": 40109, "volume_price": 844879, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "화학", "compare": 30.21, "fluc_ratio": 0.53, "high_price": 5729.56, "last_price": 5716.54, "low_price": 5651.34, "month": "04", "start_price": 5656.04, "total_price": 187975167, "volume": 42296, "volume_price": 988921, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.62}, {"date": "20220419", "market": "KOSPI", "name": "화학", "compare": 35.16, "fluc_ratio": 0.62, "high_price": 5761.47, "last_price": 5751.7, "low_price": 5724.73, "month": "04", "start_price": 5753.16, "total_price": 189167155, "volume": 52831, "volume_price": 1082771, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.69}, {"date": "20220420", "market": "KOSPI", "name": "화학", "compare": 7.44, "fluc_ratio": 0.13, "high_price": 5788.24, "last_price": 5759.14, "low_price": 5712.12, "month": "04", "start_price": 5746.62, "total_price": 189335267.0, "volume": 51312.0, "volume_price": 1179881.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.71}, {"date": "20220421", "market": "KOSPI", "name": "화학", "compare": 51.97, "fluc_ratio": 0.9, "high_price": 5835.4, "last_price": 5811.11, "low_price": 5773.2, "month": "04", "start_price": 5775.55, "total_price": 190991561.0, "volume": 67864.0, "volume_price": 1551845.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.19, "per": 12.83}, {"date": "20220422", "market": "KOSPI", "name": "화학", "compare": -69.22, "fluc_ratio": -1.19, "high_price": 5763.77, "last_price": 5742.04, "low_price": 5713.07, "month": "04", "start_price": 5758.09, "total_price": 188738912.0, "volume": 61956.0, "volume_price": 1285179.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.68}, {"date": "20220425", "market": "KOSPI", "name": "화학", "compare": -121.61, "fluc_ratio": -2.12, "high_price": 5676.17, "last_price": 5622.38, "low_price": 5611.63, "month": "04", "start_price": 5659.16, "total_price": 184813350.0, "volume": 56742.0, "volume_price": 1305517.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.15, "per": 12.41}, {"date": "20220426", "market": "KOSPI", "name": "화학", "compare": -8.04, "fluc_ratio": -0.14, "high_price": 5673.71, "last_price": 5615.2, "low_price": 5611.46, "month": "04", "start_price": 5667.21, "total_price": 184548120.0, "volume": 31448.0, "volume_price": 881994.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.14, "per": 12.39}, {"date": "20220427", "market": "KOSPI", "name": "화학", "compare": -59.09, "fluc_ratio": -1.05, "high_price": 5557.18, "last_price": 5552.71, "low_price": 5460.92, "month": "04", "start_price": 5488.43, "total_price": 182444059.0, "volume": 147877.0, "volume_price": 1125567.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 1.13, "per": 12.26}, {"date": "20220428", "market": "KOSPI", "name": "화학", "compare": 157.75, "fluc_ratio": 2.84, "high_price": 5725.03, "last_price": 5712.11, "low_price": 5619.51, "month": "04", "start_price": 5620.07, "total_price": 187712598.0, "volume": 92756.0, "volume_price": 1767398.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.17, "per": 12.64}, {"date": "20220429", "market": "KOSPI", "name": "화학", "compare": 41.76, "fluc_ratio": 0.73, "high_price": 5818.42, "last_price": 5768.16, "low_price": 5739.21, "month": "04", "start_price": 5753.22, "total_price": 189564152.0, "volume": 241189.0, "volume_price": 2036125.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.18, "per": 12.73}, {"date": "20220502", "market": "KOSPI", "name": "화학", "compare": 25.14, "fluc_ratio": 0.44, "high_price": 5793.3, "last_price": 5793.3, "low_price": 5715.56, "month": "05", "start_price": 5715.56, "total_price": 190397818.0, "volume": 225504.0, "volume_price": 1182425.0, "year": "2022", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 1.16, "per": 11.59}, {"date": "20220503", "market": "KOSPI", "name": "화학", "compare": -54.75, "fluc_ratio": -0.95, "high_price": 5785.5, "last_price": 5736.17, "low_price": 5727.9, "month": "05", "start_price": 5782.0, "total_price": 188536725.0, "volume": 117830.0, "volume_price": 1072814.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.15, "per": 11.47}, {"date": "20220504", "market": "KOSPI", "name": "화학", "compare": -3.16, "fluc_ratio": -0.06, "high_price": 5763.04, "last_price": 5724.01, "low_price": 5711.67, "month": "05", "start_price": 5732.86, "total_price": 188111417.0, "volume": 86192.0, "volume_price": 1362750.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.15, "per": 11.47}, {"date": "20220506", "market": "KOSPI", "name": "화학", "compare": -21.43, "fluc_ratio": -0.37, "high_price": 5717.85, "last_price": 5706.22, "low_price": 5659.76, "month": "05", "start_price": 5683.55, "total_price": 187717070.0, "volume": 43684.0, "volume_price": 1043370.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.15, "per": 11.43}, {"date": "20220509", "market": "KOSPI", "name": "화학", "compare": -126.33, "fluc_ratio": -2.21, "high_price": 5703.32, "last_price": 5579.89, "low_price": 5568.7, "month": "05", "start_price": 5690.48, "total_price": 183439460.0, "volume": 37680.0, "volume_price": 887868.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.12, "per": 11.18}, {"date": "20220510", "market": "KOSPI", "name": "화학", "compare": -53.6, "fluc_ratio": -0.96, "high_price": 5546.44, "last_price": 5529.64, "low_price": 5405.05, "month": "05", "start_price": 5491.59, "total_price": 181760451.0, "volume": 47522.0, "volume_price": 1160692.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.11, "per": 11.09}, {"date": "20220511", "market": "KOSPI", "name": "화학", "compare": 21.78, "fluc_ratio": 0.39, "high_price": 5570.88, "last_price": 5558.09, "low_price": 5504.58, "month": "05", "start_price": 5511.27, "total_price": 182711281.0, "volume": 30717.0, "volume_price": 780425.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.12, "per": 11.16}, {"date": "20220512", "market": "KOSPI", "name": "화학", "compare": -188.36, "fluc_ratio": -3.38, "high_price": 5527.58, "last_price": 5386.18, "low_price": 5375.94, "month": "05", "start_price": 5481.65, "total_price": 176996275.0, "volume": 63532.0, "volume_price": 1701967.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 1.08, "per": 10.77}, {"date": "20220513", "market": "KOSPI", "name": "화학", "compare": 139.92, "fluc_ratio": 2.6, "high_price": 5532.83, "last_price": 5520.62, "low_price": 5433.05, "month": "05", "start_price": 5439.92, "total_price": 181364031.0, "volume": 39864.0, "volume_price": 1185761.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.11, "per": 11.06}, {"date": "20220516", "market": "KOSPI", "name": "화학", "compare": -10.76, "fluc_ratio": -0.19, "high_price": 5606.46, "last_price": 5513.86, "low_price": 5504.93, "month": "05", "start_price": 5578.42, "total_price": 181165801.0, "volume": 41281.0, "volume_price": 995077.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.11, "per": 11.04}, {"date": "20220517", "market": "KOSPI", "name": "화학", "compare": 47.3, "fluc_ratio": 0.86, "high_price": 5562.27, "last_price": 5558.19, "low_price": 5507.16, "month": "05", "start_price": 5516.86, "total_price": 182584197.0, "volume": 56620.0, "volume_price": 1436029.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.12, "per": 11.14}, {"date": "20220518", "market": "KOSPI", "name": "화학", "compare": 6.39, "fluc_ratio": 0.11, "high_price": 5634.85, "last_price": 5568.74, "low_price": 5558.42, "month": "05", "start_price": 5615.18, "total_price": 182917271.0, "volume": 52251.0, "volume_price": 1039977.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.12, "per": 11.14}, {"date": "20220519", "market": "KOSPI", "name": "화학", "compare": -67.47, "fluc_ratio": -1.21, "high_price": 5518.61, "last_price": 5495.19, "low_price": 5420.31, "month": "05", "start_price": 5440.72, "total_price": 180515928.0, "volume": 46948.0, "volume_price": 1361263.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 1.1, "per": 10.99}, {"date": "20220520", "market": "KOSPI", "name": "화학", "compare": 167.91, "fluc_ratio": 3.06, "high_price": 5663.83, "last_price": 5655.78, "low_price": 5526.84, "month": "05", "start_price": 5527.84, "total_price": 185754016.0, "volume": 33283.0, "volume_price": 1153470.0, "year": "2022", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 1.14, "per": 11.34}, {"date": "20220523", "market": "KOSPI", "name": "화학", "compare": -7.91, "fluc_ratio": -0.14, "high_price": 5690.35, "last_price": 5654.0, "low_price": 5624.75, "month": "05", "start_price": 5667.02, "total_price": 185677214.0, "volume": 23374.0, "volume_price": 826859.0, "year": "2022", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 1.14, "per": 11.33}, {"date": "20220524", "market": "KOSPI", "name": "화학", "compare": -91.23, "fluc_ratio": -1.61, "high_price": 5660.45, "last_price": 5565.8, "low_price": 5564.8, "month": "05", "start_price": 5636.86, "total_price": 182843952.0, "volume": 32490.0, "volume_price": 752736.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.12, "per": 11.14}, {"date": "20220525", "market": "KOSPI", "name": "화학", "compare": 25.87, "fluc_ratio": 0.47, "high_price": 5635.87, "last_price": 5587.69, "low_price": 5573.23, "month": "05", "start_price": 5617.97, "total_price": 183575011.0, "volume": 61142.0, "volume_price": 867954.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.12, "per": 11.19}, {"date": "20220526", "market": "KOSPI", "name": "화학", "compare": 29.29, "fluc_ratio": 0.52, "high_price": 5677.75, "last_price": 5616.98, "low_price": 5603.38, "month": "05", "start_price": 5614.75, "total_price": 184498027.0, "volume": 35571.0, "volume_price": 1159041.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.13, "per": 11.26}, {"date": "20220527", "market": "KOSPI", "name": "화학", "compare": 96.81, "fluc_ratio": 1.72, "high_price": 5753.53, "last_price": 5719.93, "low_price": 5673.6, "month": "05", "start_price": 5673.6, "total_price": 187873806.0, "volume": 41461.0, "volume_price": 1276184.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.15, "per": 11.46}, {"date": "20220530", "market": "KOSPI", "name": "화학", "compare": 86.04, "fluc_ratio": 1.5, "high_price": 5826.73, "last_price": 5810.16, "low_price": 5742.54, "month": "05", "start_price": 5774.79, "total_price": 190823461.0, "volume": 22596.0, "volume_price": 895497.0, "year": "2022", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 1.17, "per": 11.63}, {"date": "20220531", "market": "KOSPI", "name": "화학", "compare": 127.26, "fluc_ratio": 2.19, "high_price": 5948.09, "last_price": 5934.33, "low_price": 5826.79, "month": "05", "start_price": 5828.28, "total_price": 194883722.0, "volume": 31158.0, "volume_price": 1311469.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 1.19, "per": 11.91}, {"date": "20220602", "market": "KOSPI", "name": "화학", "compare": -63.04, "fluc_ratio": -1.06, "high_price": 5946.41, "last_price": 5885.1, "low_price": 5877.0, "month": "06", "start_price": 5936.59, "total_price": 193245680.0, "volume": 20948.0, "volume_price": 877010.0, "year": "2022", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 1.18, "per": 11.78}, {"date": "20220603", "market": "KOSPI", "name": "화학", "compare": 110.65, "fluc_ratio": 1.88, "high_price": 6005.63, "last_price": 5993.61, "low_price": 5923.52, "month": "06", "start_price": 5951.28, "total_price": 196772872.0, "volume": 23776.0, "volume_price": 1019195.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 1.21, "per": 12.02}, {"date": "20220607", "market": "KOSPI", "name": "화학", "compare": -92.28, "fluc_ratio": -1.54, "high_price": 6010.2, "last_price": 5908.63, "low_price": 5886.36, "month": "06", "start_price": 6005.72, "total_price": 193957137.0, "volume": 38163.0, "volume_price": 1220912.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 1.19, "per": 11.83}, {"date": "20220608", "market": "KOSPI", "name": "화학", "compare": 39.57, "fluc_ratio": 0.67, "high_price": 5984.02, "last_price": 5945.38, "low_price": 5922.72, "month": "06", "start_price": 5937.33, "total_price": 195193293.0, "volume": 38485.0, "volume_price": 956975.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 1.19, "per": 11.91}, {"date": "20220609", "market": "KOSPI", "name": "화학", "compare": 42.11, "fluc_ratio": 0.71, "high_price": 5995.87, "last_price": 5989.62, "low_price": 5921.15, "month": "06", "start_price": 5944.77, "total_price": 196565384.0, "volume": 38954.0, "volume_price": 1074449.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 1.13, "per": 12.05}, {"date": "20220610", "market": "KOSPI", "name": "화학", "compare": -24.17, "fluc_ratio": -0.4, "high_price": 5976.41, "last_price": 5965.45, "low_price": 5908.6, "month": "06", "start_price": 5937.26, "total_price": 195750041.0, "volume": 29886.0, "volume_price": 818724.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 1.13, "per": 11.99}, {"date": "20220613", "market": "KOSPI", "name": "화학", "compare": -195.33, "fluc_ratio": -3.28, "high_price": 5880.45, "last_price": 5767.77, "low_price": 5763.76, "month": "06", "start_price": 5873.93, "total_price": 189245947.0, "volume": 32850.0, "volume_price": 940740.0, "year": "2022", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 1.09, "per": 11.59}, {"date": "20220614", "market": "KOSPI", "name": "화학", "compare": -49.3, "fluc_ratio": -0.86, "high_price": 5741.98, "last_price": 5714.31, "low_price": 5609.96, "month": "06", "start_price": 5689.86, "total_price": 187497131.0, "volume": 31577.0, "volume_price": 1057009.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.08, "per": 11.5}, {"date": "20220615", "market": "KOSPI", "name": "화학", "compare": -119.38, "fluc_ratio": -2.09, "high_price": 5729.88, "last_price": 5596.57, "low_price": 5563.58, "month": "06", "start_price": 5715.56, "total_price": 183642549.0, "volume": 25641.0, "volume_price": 905157.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.06, "per": 11.26}, {"date": "20220616", "market": "KOSPI", "name": "화학", "compare": 8.14, "fluc_ratio": 0.15, "high_price": 5727.69, "last_price": 5604.71, "low_price": 5597.57, "month": "06", "start_price": 5683.42, "total_price": 183925391.0, "volume": 27673.0, "volume_price": 1191660.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.27}, {"date": "20220617", "market": "KOSPI", "name": "화학", "compare": 29.77, "fluc_ratio": 0.53, "high_price": 5664.31, "last_price": 5634.48, "low_price": 5467.54, "month": "06", "start_price": 5525.1, "total_price": 184838879.0, "volume": 47637.0, "volume_price": 1138168.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.07, "per": 11.32}, {"date": "20220620", "market": "KOSPI", "name": "화학", "compare": -95.24, "fluc_ratio": -1.69, "high_price": 5665.41, "last_price": 5532.27, "low_price": 5487.03, "month": "06", "start_price": 5655.24, "total_price": 181570927.0, "volume": 44634.0, "volume_price": 964053.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.13}, {"date": "20220621", "market": "KOSPI", "name": "화학", "compare": -8.17, "fluc_ratio": -0.15, "high_price": 5594.95, "last_price": 5524.1, "low_price": 5505.32, "month": "06", "start_price": 5570.77, "total_price": 181199238.0, "volume": 25684.0, "volume_price": 863601.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.12}, {"date": "20220622", "market": "KOSPI", "name": "화학", "compare": -224.07, "fluc_ratio": -4.05, "high_price": 5555.73, "last_price": 5306.95, "low_price": 5304.54, "month": "06", "start_price": 5552.2, "total_price": 174042807.0, "volume": 41257.0, "volume_price": 1074952.0, "year": "2022", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 1.0, "per": 10.66}, {"date": "20220623", "market": "KOSPI", "name": "화학", "compare": -101.0, "fluc_ratio": -1.91, "high_price": 5352.08, "last_price": 5197.01, "low_price": 5193.97, "month": "06", "start_price": 5306.17, "total_price": 170440340.0, "volume": 39455.0, "volume_price": 1130813.0, "year": "2022", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.98, "per": 10.45}, {"date": "20220624", "market": "KOSPI", "name": "화학", "compare": 65.96, "fluc_ratio": 1.27, "high_price": 5290.7, "last_price": 5262.97, "low_price": 5160.18, "month": "06", "start_price": 5240.04, "total_price": 172593928.0, "volume": 49788.0, "volume_price": 1089105.0, "year": "2022", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 1.0, "per": 10.59}, {"date": "20220627", "market": "KOSPI", "name": "화학", "compare": 100.94, "fluc_ratio": 1.92, "high_price": 5383.18, "last_price": 5363.91, "low_price": 5248.09, "month": "06", "start_price": 5301.38, "total_price": 175905327.0, "volume": 26796.0, "volume_price": 853361.0, "year": "2022", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 1.01, "per": 10.76}, {"date": "20220628", "market": "KOSPI", "name": "화학", "compare": 104.79, "fluc_ratio": 1.96, "high_price": 5464.19, "last_price": 5456.74, "low_price": 5354.84, "month": "06", "start_price": 5392.21, "total_price": 178923185.0, "volume": 23564.0, "volume_price": 876861.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.03, "per": 10.98}, {"date": "20220629", "market": "KOSPI", "name": "화학", "compare": -83.57, "fluc_ratio": -1.53, "high_price": 5435.69, "last_price": 5373.17, "low_price": 5343.53, "month": "06", "start_price": 5392.31, "total_price": 176226138.0, "volume": 20071.0, "volume_price": 1061650.0, "year": "2022", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 1.02, "per": 10.8}, {"date": "20220630", "market": "KOSPI", "name": "화학", "compare": -179.96, "fluc_ratio": -3.35, "high_price": 5369.71, "last_price": 5186.39, "low_price": 5185.65, "month": "06", "start_price": 5369.71, "total_price": 170076621.0, "volume": 22822.0, "volume_price": 1129312.0, "year": "2022", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.98, "per": 10.43}, {"date": "20220701", "market": "KOSPI", "name": "화학", "compare": -74.54, "fluc_ratio": -1.44, "high_price": 5241.63, "last_price": 5111.85, "low_price": 5076.17, "month": "07", "start_price": 5195.69, "total_price": 167647334.0, "volume": 24192.0, "volume_price": 982090.0, "year": "2022", "dividend_ratio": 2.39, "forward_per": "-", "pbr": 0.97, "per": 10.28}, {"date": "20220704", "market": "KOSPI", "name": "화학", "compare": -73.06, "fluc_ratio": -1.43, "high_price": 5138.01, "last_price": 5038.79, "low_price": 4977.1, "month": "07", "start_price": 5127.66, "total_price": 165350000.0, "volume": 31636.0, "volume_price": 813322.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.95, "per": 10.13}, {"date": "20220705", "market": "KOSPI", "name": "화학", "compare": 100.9, "fluc_ratio": 2.0, "high_price": 5168.8, "last_price": 5135.4, "low_price": 5060.83, "month": "07", "start_price": 5082.99, "total_price": 168417969.0, "volume": 19093.0, "volume_price": 702596.0, "year": "2022", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.97, "per": 10.33}, {"date": "20220706", "market": "KOSPI", "name": "화학", "compare": -163.2, "fluc_ratio": -3.18, "high_price": 5106.65, "last_price": 4971.69, "low_price": 4960.85, "month": "07", "start_price": 5076.8, "total_price": 163169884.0, "volume": 24795.0, "volume_price": 1022488.0, "year": "2022", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.94, "per": 10.0}, {"date": "20220707", "market": "KOSPI", "name": "화학", "compare": 105.94, "fluc_ratio": 2.13, "high_price": 5098.54, "last_price": 5077.63, "low_price": 5015.9, "month": "07", "start_price": 5036.52, "total_price": 166579664.0, "volume": 15235.0, "volume_price": 683633.0, "year": "2022", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.96, "per": 10.22}, {"date": "20220708", "market": "KOSPI", "name": "화학", "compare": 54.46, "fluc_ratio": 1.07, "high_price": 5211.39, "last_price": 5132.09, "low_price": 5120.73, "month": "07", "start_price": 5174.36, "total_price": 168434900.0, "volume": 25989.0, "volume_price": 795386.0, "year": "2022", "dividend_ratio": 2.39, "forward_per": "-", "pbr": 0.97, "per": 10.3}, {"date": "20220711", "market": "KOSPI", "name": "화학", "compare": -110.8, "fluc_ratio": -2.17, "high_price": 5115.38, "last_price": 5006.7, "low_price": 4986.41, "month": "07", "start_price": 5113.77, "total_price": 164486405.0, "volume": 27862.0, "volume_price": 716357.0, "year": "2022", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.95, "per": 10.07}, {"date": "20220712", "market": "KOSPI", "name": "화학", "compare": -89.52, "fluc_ratio": -1.79, "high_price": 4990.85, "last_price": 4917.18, "low_price": 4884.44, "month": "07", "start_price": 4974.86, "total_price": 161361890.0, "volume": 47110.0, "volume_price": 699907.0, "year": "2022", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.93, "per": 9.89}, {"date": "20220713", "market": "KOSPI", "name": "화학", "compare": 44.71, "fluc_ratio": 0.91, "high_price": 4970.92, "last_price": 4961.89, "low_price": 4868.41, "month": "07", "start_price": 4910.85, "total_price": 162832515, "volume": 19973, "volume_price": 728053, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.94, "per": 9.98}, {"date": "20220714", "market": "KOSPI", "name": "화학", "compare": 51.94, "fluc_ratio": 1.05, "high_price": 5036.95, "last_price": 5013.83, "low_price": 4941.76, "month": "07", "start_price": 4947.54, "total_price": 164551258.0, "volume": 33294.0, "volume_price": 674677.0, "year": "2022", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.95, "per": 10.08}, {"date": "20220715", "market": "KOSPI", "name": "화학", "compare": -77.79, "fluc_ratio": -1.55, "high_price": 5020.98, "last_price": 4933.9, "low_price": 4863.17, "month": "07", "start_price": 5020.98, "total_price": 161950801.0, "volume": 16956.0, "volume_price": 632019.0, "year": "2022", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.93, "per": 9.91}, {"date": "20220718", "market": "KOSPI", "name": "화학", "compare": 69.83, "fluc_ratio": 1.42, "high_price": 5001.25, "last_price": 4994.52, "low_price": 4912.55, "month": "07", "start_price": 4954.47, "total_price": 164023093.0, "volume": 16022.0, "volume_price": 562852.0, "year": "2022", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.95, "per": 10.05}, {"date": "20220719", "market": "KOSPI", "name": "화학", "compare": 33.41, "fluc_ratio": 0.67, "high_price": 5038.32, "last_price": 5027.93, "low_price": 4999.4, "month": "07", "start_price": 5011.28, "total_price": 165112775.0, "volume": 17842.0, "volume_price": 545985.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.95, "per": 10.12}, {"date": "20220720", "market": "KOSPI", "name": "화학", "compare": 93.78, "fluc_ratio": 1.86, "high_price": 5147.32, "last_price": 5124.81, "low_price": 5099.44, "month": "07", "start_price": 5125.61, "total_price": 168300812.0, "volume": 27573.0, "volume_price": 781433.0, "year": "2022", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.97, "per": 10.32}, {"date": "20220721", "market": "KOSPI", "name": "화학", "compare": 76.03, "fluc_ratio": 1.48, "high_price": 5217.38, "last_price": 5206.64, "low_price": 5124.15, "month": "07", "start_price": 5127.11, "total_price": 171117613.0, "volume": 16302.0, "volume_price": 690512.0, "year": "2022", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.99, "per": 10.47}, {"date": "20220722", "market": "KOSPI", "name": "화학", "compare": -27.5, "fluc_ratio": -0.53, "high_price": 5256.51, "last_price": 5179.14, "low_price": 5166.26, "month": "07", "start_price": 5177.31, "total_price": 170160779.0, "volume": 47038.0, "volume_price": 768440.0, "year": "2022", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.98, "per": 10.4}, {"date": "20220725", "market": "KOSPI", "name": "화학", "compare": 22.62, "fluc_ratio": 0.44, "high_price": 5219.15, "last_price": 5194.21, "low_price": 5142.6, "month": "07", "start_price": 5155.23, "total_price": 170630079.0, "volume": 41483.0, "volume_price": 779670.0, "year": "2022", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.98, "per": 10.44}, {"date": "20220726", "market": "KOSPI", "name": "화학", "compare": 45.91, "fluc_ratio": 0.88, "high_price": 5250.6, "last_price": 5236.01, "low_price": 5159.05, "month": "07", "start_price": 5175.43, "total_price": 171793322.0, "volume": 82284.0, "volume_price": 1176873.0, "year": "2022", "dividend_ratio": 2.34, "forward_per": "-", "pbr": 0.99, "per": 10.53}, {"date": "20220727", "market": "KOSPI", "name": "화학", "compare": 31.12, "fluc_ratio": 0.59, "high_price": 5276.08, "last_price": 5267.13, "low_price": 5194.55, "month": "07", "start_price": 5275.77, "total_price": 172994269.0, "volume": 54750.0, "volume_price": 1003059.0, "year": "2022", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 1.0, "per": 10.59}, {"date": "20220728", "market": "KOSPI", "name": "화학", "compare": 98.74, "fluc_ratio": 1.88, "high_price": 5385.37, "last_price": 5362.02, "low_price": 5270.71, "month": "07", "start_price": 5316.15, "total_price": 176161140.0, "volume": 56265.0, "volume_price": 1772740.0, "year": "2022", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 1.02, "per": 10.78}, {"date": "20220729", "market": "KOSPI", "name": "화학", "compare": 90.95, "fluc_ratio": 1.7, "high_price": 5464.41, "last_price": 5450.55, "low_price": 5403.09, "month": "07", "start_price": 5415.31, "total_price": 179073571.0, "volume": 42359.0, "volume_price": 1688151.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.03, "per": 10.97}, {"date": "20220801", "market": "KOSPI", "name": "화학", "compare": 46.52, "fluc_ratio": 0.85, "high_price": 5544.33, "last_price": 5497.07, "low_price": 5452.27, "month": "08", "start_price": 5460.15, "total_price": 180596489.0, "volume": 46984.0, "volume_price": 1195717.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 1.04, "per": 11.06}, {"date": "20220802", "market": "KOSPI", "name": "화학", "compare": -66.49, "fluc_ratio": -1.21, "high_price": 5494.53, "last_price": 5430.58, "low_price": 5403.33, "month": "08", "start_price": 5494.53, "total_price": 178522456.0, "volume": 27976.0, "volume_price": 817409.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 1.03, "per": 10.93}, {"date": "20220803", "market": "KOSPI", "name": "화학", "compare": 46.59, "fluc_ratio": 0.86, "high_price": 5477.17, "last_price": 5477.17, "low_price": 5412.86, "month": "08", "start_price": 5437.82, "total_price": 179915716.0, "volume": 42966.0, "volume_price": 1003567.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 1.04, "per": 11.02}, {"date": "20220804", "market": "KOSPI", "name": "화학", "compare": -43.94, "fluc_ratio": -0.8, "high_price": 5501.97, "last_price": 5433.23, "low_price": 5417.39, "month": "08", "start_price": 5501.9, "total_price": 178648959.0, "volume": 65072.0, "volume_price": 1205898.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 1.03, "per": 10.93}, {"date": "20220805", "market": "KOSPI", "name": "화학", "compare": 100.46, "fluc_ratio": 1.85, "high_price": 5548.61, "last_price": 5533.69, "low_price": 5451.91, "month": "08", "start_price": 5451.91, "total_price": 181863493, "volume": 54751, "volume_price": 1319103, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.13}, {"date": "20220808", "market": "KOSPI", "name": "화학", "compare": 41.16, "fluc_ratio": 0.74, "high_price": 5581.48, "last_price": 5574.85, "low_price": 5498.94, "month": "08", "start_price": 5510.93, "total_price": 183224028.0, "volume": 61487.0, "volume_price": 1099440.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.06, "per": 11.24}, {"date": "20220809", "market": "KOSPI", "name": "화학", "compare": 28.85, "fluc_ratio": 0.52, "high_price": 5643.04, "last_price": 5614.55, "low_price": 5559.29, "month": "08", "start_price": 5611.01, "total_price": 184572587.0, "volume": 44801.0, "volume_price": 1268821.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.3}, {"date": "20220810", "market": "KOSPI", "name": "화학", "compare": -53.27, "fluc_ratio": -0.95, "high_price": 5639.22, "last_price": 5561.28, "low_price": 5555.54, "month": "08", "start_price": 5625.99, "total_price": 182777599.0, "volume": 82279.0, "volume_price": 1712622.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.05, "per": 11.19}, {"date": "20220811", "market": "KOSPI", "name": "화학", "compare": 104.44, "fluc_ratio": 1.88, "high_price": 5690.69, "last_price": 5665.72, "low_price": 5620.11, "month": "08", "start_price": 5627.47, "total_price": 185811025, "volume": 64108, "volume_price": 1497367, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "화학", "compare": 37.45, "fluc_ratio": 0.66, "high_price": 5708.98, "last_price": 5703.17, "low_price": 5644.67, "month": "08", "start_price": 5661.76, "total_price": 187442696.0, "volume": 33968.0, "volume_price": 997744.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.08, "per": 11.48}, {"date": "20220816", "market": "KOSPI", "name": "화학", "compare": 19.64, "fluc_ratio": 0.34, "high_price": 5768.38, "last_price": 5722.81, "low_price": 5692.09, "month": "08", "start_price": 5738.17, "total_price": 188005398.0, "volume": 37511.0, "volume_price": 1192651.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.08, "per": 11.52}, {"date": "20220817", "market": "KOSPI", "name": "화학", "compare": -13.21, "fluc_ratio": -0.23, "high_price": 5782.98, "last_price": 5709.6, "low_price": 5688.6, "month": "08", "start_price": 5740.5, "total_price": 187440030.0, "volume": 34166.0, "volume_price": 935259.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.08, "per": 11.49}, {"date": "20220818", "market": "KOSPI", "name": "화학", "compare": -14.88, "fluc_ratio": -0.26, "high_price": 5702.31, "last_price": 5694.72, "low_price": 5646.05, "month": "08", "start_price": 5677.27, "total_price": 187108498.0, "volume": 38188.0, "volume_price": 719913.0, "year": "2022", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 1.08, "per": 11.45}, {"date": "20220819", "market": "KOSPI", "name": "화학", "compare": -65.75, "fluc_ratio": -1.16, "high_price": 5716.9, "last_price": 5623.23, "low_price": 5623.19, "month": "08", "start_price": 5707.49, "total_price": 184787919.0, "volume": 38779.0, "volume_price": 733209.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.31}, {"date": "20220822", "market": "KOSPI", "name": "화학", "compare": -22.01, "fluc_ratio": -0.39, "high_price": 5644.45, "last_price": 5598.43, "low_price": 5547.23, "month": "08", "start_price": 5564.17, "total_price": 183918922.0, "volume": 85482.0, "volume_price": 866710.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.27}, {"date": "20220823", "market": "KOSPI", "name": "화학", "compare": -70.89, "fluc_ratio": -1.27, "high_price": 5598.03, "last_price": 5527.54, "low_price": 5508.79, "month": "08", "start_price": 5577.08, "total_price": 181594638.0, "volume": 73042.0, "volume_price": 1087613.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.12}, {"date": "20220824", "market": "KOSPI", "name": "화학", "compare": 45.36, "fluc_ratio": 0.82, "high_price": 5589.62, "last_price": 5572.9, "low_price": 5487.82, "month": "08", "start_price": 5556.89, "total_price": 183003040.0, "volume": 42567.0, "volume_price": 1159464.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.06, "per": 11.21}, {"date": "20220825", "market": "KOSPI", "name": "화학", "compare": 50.77, "fluc_ratio": 0.91, "high_price": 5633.99, "last_price": 5623.67, "low_price": 5590.15, "month": "08", "start_price": 5614.88, "total_price": 184665258.0, "volume": 35897.0, "volume_price": 1123688.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.07, "per": 11.32}, {"date": "20220826", "market": "KOSPI", "name": "화학", "compare": 13.92, "fluc_ratio": 0.25, "high_price": 5693.42, "last_price": 5640.01, "low_price": 5633.15, "month": "08", "start_price": 5649.22, "total_price": 185344197.0, "volume": 49863.0, "volume_price": 1021759.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.07, "per": 11.35}, {"date": "20220829", "market": "KOSPI", "name": "화학", "compare": -107.59, "fluc_ratio": -1.91, "high_price": 5556.08, "last_price": 5532.42, "low_price": 5483.4, "month": "08", "start_price": 5518.67, "total_price": 181756684.0, "volume": 41051.0, "volume_price": 1083427.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.13}, {"date": "20220830", "market": "KOSPI", "name": "화학", "compare": 48.81, "fluc_ratio": 0.88, "high_price": 5605.79, "last_price": 5581.23, "low_price": 5519.76, "month": "08", "start_price": 5588.18, "total_price": 183317780.0, "volume": 38612.0, "volume_price": 1008710.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.06, "per": 11.23}, {"date": "20220831", "market": "KOSPI", "name": "화학", "compare": 29.73, "fluc_ratio": 0.53, "high_price": 5619.45, "last_price": 5610.96, "low_price": 5491.24, "month": "08", "start_price": 5534.95, "total_price": 184425720.0, "volume": 40752.0, "volume_price": 1264824.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.29}, {"date": "20220901", "market": "KOSPI", "name": "화학", "compare": -136.62, "fluc_ratio": -2.43, "high_price": 5555.61, "last_price": 5474.34, "low_price": 5468.06, "month": "09", "start_price": 5548.54, "total_price": 179866414.0, "volume": 34097.0, "volume_price": 1165775.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.04, "per": 10.99}, {"date": "20220902", "market": "KOSPI", "name": "화학", "compare": -23.22, "fluc_ratio": -0.42, "high_price": 5501.12, "last_price": 5440.35, "low_price": 5425.92, "month": "09", "start_price": 5494.17, "total_price": 178746031.0, "volume": 33492.0, "volume_price": 934741.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 1.03, "per": 10.95}, {"date": "20220905", "market": "KOSPI", "name": "화학", "compare": 16.45, "fluc_ratio": 0.3, "high_price": 5507.14, "last_price": 5456.8, "low_price": 5425.82, "month": "09", "start_price": 5458.64, "total_price": 179290061.0, "volume": 42664.0, "volume_price": 919128.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.03, "per": 10.98}, {"date": "20220906", "market": "KOSPI", "name": "화학", "compare": 81.72, "fluc_ratio": 1.5, "high_price": 5550.82, "last_price": 5538.52, "low_price": 5475.49, "month": "09", "start_price": 5484.61, "total_price": 181892849.0, "volume": 52375.0, "volume_price": 1165293.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.05, "per": 11.15}, {"date": "20220907", "market": "KOSPI", "name": "화학", "compare": -67.51, "fluc_ratio": -1.22, "high_price": 5530.13, "last_price": 5471.01, "low_price": 5435.92, "month": "09", "start_price": 5508.26, "total_price": 179743482.0, "volume": 45173.0, "volume_price": 1208205.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.04, "per": 11.01}, {"date": "20220908", "market": "KOSPI", "name": "화학", "compare": 97.53, "fluc_ratio": 1.78, "high_price": 5568.54, "last_price": 5568.54, "low_price": 5497.71, "month": "09", "start_price": 5515.23, "total_price": 182864300.0, "volume": 70913.0, "volume_price": 1957521.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.06, "per": 11.21}, {"date": "20220913", "market": "KOSPI", "name": "화학", "compare": 107.7, "fluc_ratio": 1.93, "high_price": 5682.36, "last_price": 5676.24, "low_price": 5607.98, "month": "09", "start_price": 5646.14, "total_price": 186351012.0, "volume": 45691.0, "volume_price": 1437547.0, "year": "2022", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 1.08, "per": 11.42}, {"date": "20220914", "market": "KOSPI", "name": "화학", "compare": -70.01, "fluc_ratio": -1.23, "high_price": 5624.93, "last_price": 5606.23, "low_price": 5525.18, "month": "09", "start_price": 5547.85, "total_price": 184131358.0, "volume": 40620.0, "volume_price": 1288399.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.06, "per": 11.28}, {"date": "20220915", "market": "KOSPI", "name": "화학", "compare": 17.8, "fluc_ratio": 0.32, "high_price": 5681.05, "last_price": 5624.03, "low_price": 5617.49, "month": "09", "start_price": 5617.6, "total_price": 184692596.0, "volume": 52498.0, "volume_price": 1644348.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.07, "per": 11.32}, {"date": "20220916", "market": "KOSPI", "name": "화학", "compare": -128.57, "fluc_ratio": -4.1, "high_price": 3141.31, "last_price": 3007.71, "low_price": 3004.9, "month": "09", "start_price": 3119.67, "total_price": 20887556.0, "volume": 59817.0, "volume_price": 807656.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 1.01, "per": 10.74}, {"date": "20220919", "market": "KOSPI", "name": "화학", "compare": -72.96, "fluc_ratio": -1.33, "high_price": 5514.86, "last_price": 5412.43, "low_price": 5397.74, "month": "09", "start_price": 5505.91, "total_price": 177819978.0, "volume": 50715.0, "volume_price": 1207766.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.6}, {"date": "20220920", "market": "KOSPI", "name": "화학", "compare": 6.39, "fluc_ratio": 0.12, "high_price": 5468.0, "last_price": 5418.82, "low_price": 5386.82, "month": "09", "start_price": 5465.71, "total_price": 178106376.0, "volume": 60928.0, "volume_price": 1045842.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.61}, {"date": "20220921", "market": "KOSPI", "name": "화학", "compare": -33.86, "fluc_ratio": -0.62, "high_price": 5424.38, "last_price": 5384.96, "low_price": 5367.19, "month": "09", "start_price": 5396.52, "total_price": 176864335.0, "volume": 45751.0, "volume_price": 991990.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.99, "per": 10.54}, {"date": "20220922", "market": "KOSPI", "name": "화학", "compare": -2.11, "fluc_ratio": -0.04, "high_price": 5387.16, "last_price": 5382.85, "low_price": 5293.19, "month": "09", "start_price": 5309.77, "total_price": 176847325.0, "volume": 59270.0, "volume_price": 1278987.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.99, "per": 10.54}, {"date": "20220923", "market": "KOSPI", "name": "화학", "compare": -200.82, "fluc_ratio": -3.73, "high_price": 5373.61, "last_price": 5182.03, "low_price": 5162.91, "month": "09", "start_price": 5373.61, "total_price": 170255623.0, "volume": 57148.0, "volume_price": 1214892.0, "year": "2022", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.95, "per": 10.15}, {"date": "20220926", "market": "KOSPI", "name": "화학", "compare": -247.22, "fluc_ratio": -4.77, "high_price": 5099.0, "last_price": 4934.81, "low_price": 4921.24, "month": "09", "start_price": 5099.0, "total_price": 162173499.0, "volume": 57081.0, "volume_price": 1216978.0, "year": "2022", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.91, "per": 9.66}, {"date": "20220927", "market": "KOSPI", "name": "화학", "compare": 8.89, "fluc_ratio": 0.18, "high_price": 4974.79, "last_price": 4943.7, "low_price": 4871.47, "month": "09", "start_price": 4929.55, "total_price": 162480087.0, "volume": 32828.0, "volume_price": 931787.0, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.91, "per": 9.69}, {"date": "20220928", "market": "KOSPI", "name": "화학", "compare": -180.13, "fluc_ratio": -3.64, "high_price": 4925.21, "last_price": 4767.35, "low_price": 4744.09, "month": "09", "start_price": 4904.02, "total_price": 156690348.0, "volume": 54223.0, "volume_price": 1253126.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.87, "per": 9.34}, {"date": "20220929", "market": "KOSPI", "name": "화학", "compare": -7.64, "fluc_ratio": -0.16, "high_price": 4886.36, "last_price": 4759.71, "low_price": 4759.71, "month": "09", "start_price": 4848.53, "total_price": 156509525.0, "volume": 46117.0, "volume_price": 976010.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.87, "per": 9.32}, {"date": "20220930", "market": "KOSPI", "name": "화학", "compare": -73.94, "fluc_ratio": -1.55, "high_price": 4782.61, "last_price": 4684.69, "low_price": 4672.01, "month": "09", "start_price": 4730.56, "total_price": 154026701.0, "volume": 36221.0, "volume_price": 874154.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.86, "per": 9.17}, {"date": "20221004", "market": "KOSPI", "name": "화학", "compare": 158.14, "fluc_ratio": 3.38, "high_price": 4853.24, "last_price": 4842.83, "low_price": 4729.15, "month": "10", "start_price": 4770.71, "total_price": 159181884.0, "volume": 32838.0, "volume_price": 843326.0, "year": "2022", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.89, "per": 9.48}, {"date": "20221005", "market": "KOSPI", "name": "화학", "compare": 27.5, "fluc_ratio": 0.57, "high_price": 4943.83, "last_price": 4868.64, "low_price": 4833.15, "month": "10", "start_price": 4924.68, "total_price": 160218608.0, "volume": 69897.0, "volume_price": 1156335.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.89, "per": 9.53}, {"date": "20221006", "market": "KOSPI", "name": "화학", "compare": 86.04, "fluc_ratio": 1.77, "high_price": 4975.27, "last_price": 4954.68, "low_price": 4876.93, "month": "10", "start_price": 4898.22, "total_price": 162828725.0, "volume": 38284.0, "volume_price": 910361.0, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.91, "per": 9.7}, {"date": "20221007", "market": "KOSPI", "name": "화학", "compare": 20.37, "fluc_ratio": 0.41, "high_price": 5004.14, "last_price": 4975.05, "low_price": 4896.6, "month": "10", "start_price": 4909.18, "total_price": 163560744.0, "volume": 25693.0, "volume_price": 781888.0, "year": "2022", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.91, "per": 9.74}, {"date": "20221011", "market": "KOSPI", "name": "화학", "compare": -97.83, "fluc_ratio": -1.97, "high_price": 4914.11, "last_price": 4877.22, "low_price": 4837.93, "month": "10", "start_price": 4888.1, "total_price": 160143518.0, "volume": 26556.0, "volume_price": 807064.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.89, "per": 9.54}, {"date": "20221012", "market": "KOSPI", "name": "화학", "compare": 25.02, "fluc_ratio": 0.51, "high_price": 4902.24, "last_price": 4902.24, "low_price": 4788.79, "month": "10", "start_price": 4850.66, "total_price": 160892809.0, "volume": 25355.0, "volume_price": 867736.0, "year": "2022", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.9, "per": 9.59}, {"date": "20221013", "market": "KOSPI", "name": "화학", "compare": -145.43, "fluc_ratio": -2.97, "high_price": 4903.45, "last_price": 4756.81, "low_price": 4756.81, "month": "10", "start_price": 4903.45, "total_price": 156182670.0, "volume": 39135.0, "volume_price": 1005344.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.87, "per": 9.31}, {"date": "20221014", "market": "KOSPI", "name": "화학", "compare": 106.95, "fluc_ratio": 2.25, "high_price": 4917.79, "last_price": 4863.76, "low_price": 4828.3, "month": "10", "start_price": 4846.94, "total_price": 159656025.0, "volume": 54879.0, "volume_price": 1212658.0, "year": "2022", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.89, "per": 9.52}, {"date": "20221017", "market": "KOSPI", "name": "화학", "compare": 18.59, "fluc_ratio": 0.38, "high_price": 4883.41, "last_price": 4882.35, "low_price": 4741.11, "month": "10", "start_price": 4782.51, "total_price": 160212780.0, "volume": 23876.0, "volume_price": 721760.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.89, "per": 9.55}, {"date": "20221018", "market": "KOSPI", "name": "화학", "compare": 147.79, "fluc_ratio": 3.03, "high_price": 5030.14, "last_price": 5030.14, "low_price": 4936.71, "month": "10", "start_price": 4981.07, "total_price": 165037332.0, "volume": 40252.0, "volume_price": 1069963.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.92, "per": 9.84}, {"date": "20221019", "market": "KOSPI", "name": "화학", "compare": -16.67, "fluc_ratio": -0.33, "high_price": 5083.42, "last_price": 5013.47, "low_price": 4956.14, "month": "10", "start_price": 4981.07, "total_price": 164502813.0, "volume": 33087.0, "volume_price": 1159826.0, "year": "2022", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.92, "per": 9.81}, {"date": "20221020", "market": "KOSPI", "name": "화학", "compare": -115.1, "fluc_ratio": -2.3, "high_price": 4981.99, "last_price": 4898.37, "low_price": 4852.4, "month": "10", "start_price": 4978.66, "total_price": 160748778.0, "volume": 38582.0, "volume_price": 1015550.0, "year": "2022", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.9, "per": 9.58}, {"date": "20221021", "market": "KOSPI", "name": "화학", "compare": -36.0, "fluc_ratio": -0.73, "high_price": 4914.1, "last_price": 4862.37, "low_price": 4826.6, "month": "10", "start_price": 4880.74, "total_price": 159602876.0, "volume": 24494.0, "volume_price": 782808.0, "year": "2022", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.89, "per": 9.51}, {"date": "20221024", "market": "KOSPI", "name": "화학", "compare": -6.53, "fluc_ratio": -0.13, "high_price": 4976.62, "last_price": 4855.84, "low_price": 4843.98, "month": "10", "start_price": 4941.27, "total_price": 159380522.0, "volume": 21265.0, "volume_price": 802611.0, "year": "2022", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.89, "per": 9.5}, {"date": "20221025", "market": "KOSPI", "name": "화학", "compare": -96.23, "fluc_ratio": -1.98, "high_price": 4864.64, "last_price": 4759.61, "low_price": 4743.55, "month": "10", "start_price": 4864.15, "total_price": 156251534.0, "volume": 23020.0, "volume_price": 886205.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.87, "per": 9.31}, {"date": "20221026", "market": "KOSPI", "name": "화학", "compare": -10.59, "fluc_ratio": -0.22, "high_price": 4800.44, "last_price": 4749.02, "low_price": 4740.99, "month": "10", "start_price": 4778.11, "total_price": 155893554.0, "volume": 21234.0, "volume_price": 892045.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.87, "per": 9.29}, {"date": "20221027", "market": "KOSPI", "name": "화학", "compare": 221.28, "fluc_ratio": 4.66, "high_price": 4970.3, "last_price": 4970.3, "low_price": 4807.31, "month": "10", "start_price": 4807.31, "total_price": 163071716.0, "volume": 24144.0, "volume_price": 1246889.0, "year": "2022", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.91, "per": 9.72}, {"date": "20221028", "market": "KOSPI", "name": "화학", "compare": 23.68, "fluc_ratio": 0.48, "high_price": 5033.69, "last_price": 4993.98, "low_price": 4931.02, "month": "10", "start_price": 4946.36, "total_price": 163748539.0, "volume": 46897.0, "volume_price": 1610291.0, "year": "2022", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.92, "per": 9.77}, {"date": "20221031", "market": "KOSPI", "name": "화학", "compare": 40.06, "fluc_ratio": 0.8, "high_price": 5038.49, "last_price": 5034.04, "low_price": 4964.01, "month": "10", "start_price": 5036.92, "total_price": 165126973.0, "volume": 46635.0, "volume_price": 1777062.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.92, "per": 9.85}, {"date": "20221101", "market": "KOSPI", "name": "화학", "compare": 244.68, "fluc_ratio": 4.86, "high_price": 5287.28, "last_price": 5278.72, "low_price": 5076.3, "month": "11", "start_price": 5076.3, "total_price": 173205817.0, "volume": 42650.0, "volume_price": 1773446.0, "year": "2022", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.97, "per": 10.33}, {"date": "20221102", "market": "KOSPI", "name": "화학", "compare": 5.18, "fluc_ratio": 0.1, "high_price": 5331.49, "last_price": 5283.9, "low_price": 5245.09, "month": "11", "start_price": 5268.75, "total_price": 173369961.0, "volume": 39345.0, "volume_price": 1687103.0, "year": "2022", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.97, "per": 10.34}, {"date": "20221103", "market": "KOSPI", "name": "화학", "compare": -1.23, "fluc_ratio": -0.02, "high_price": 5313.12, "last_price": 5282.67, "low_price": 5179.79, "month": "11", "start_price": 5194.48, "total_price": 173336899.0, "volume": 39373.0, "volume_price": 1486390.0, "year": "2022", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.97, "per": 10.33}, {"date": "20221104", "market": "KOSPI", "name": "화학", "compare": 35.22, "fluc_ratio": 0.67, "high_price": 5320.78, "last_price": 5317.89, "low_price": 5210.15, "month": "11", "start_price": 5270.49, "total_price": 174551397.0, "volume": 30344.0, "volume_price": 1213698.0, "year": "2022", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.97, "per": 10.4}, {"date": "20221107", "market": "KOSPI", "name": "화학", "compare": 93.6, "fluc_ratio": 1.76, "high_price": 5411.49, "last_price": 5411.49, "low_price": 5319.8, "month": "11", "start_price": 5335.95, "total_price": 177448389.0, "volume": 39962.0, "volume_price": 1514069.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.59}, {"date": "20221108", "market": "KOSPI", "name": "화학", "compare": 1.93, "fluc_ratio": 0.04, "high_price": 5459.83, "last_price": 5413.42, "low_price": 5345.3, "month": "11", "start_price": 5446.23, "total_price": 177694738.0, "volume": 30353.0, "volume_price": 1193837.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.59}, {"date": "20221109", "market": "KOSPI", "name": "화학", "compare": 90.13, "fluc_ratio": 1.66, "high_price": 5507.7, "last_price": 5503.55, "low_price": 5398.14, "month": "11", "start_price": 5425.16, "total_price": 180441857.0, "volume": 53005.0, "volume_price": 2000985.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.01, "per": 10.77}, {"date": "20221110", "market": "KOSPI", "name": "화학", "compare": -89.05, "fluc_ratio": -1.62, "high_price": 5505.39, "last_price": 5414.5, "low_price": 5414.5, "month": "11", "start_price": 5434.86, "total_price": 177745779.0, "volume": 36823.0, "volume_price": 1512662.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.59}, {"date": "20221111", "market": "KOSPI", "name": "화학", "compare": 182.77, "fluc_ratio": 3.38, "high_price": 5639.06, "last_price": 5597.27, "low_price": 5541.86, "month": "11", "start_price": 5588.37, "total_price": 183704532.0, "volume": 49868.0, "volume_price": 1955437.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.03, "per": 10.95}, {"date": "20221114", "market": "KOSPI", "name": "화학", "compare": 32.56, "fluc_ratio": 0.58, "high_price": 5703.68, "last_price": 5629.83, "low_price": 5622.3, "month": "11", "start_price": 5626.9, "total_price": 184817074.0, "volume": 37892.0, "volume_price": 1548697.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.03, "per": 11.01}, {"date": "20221115", "market": "KOSPI", "name": "화학", "compare": -13.63, "fluc_ratio": -0.24, "high_price": 5671.4, "last_price": 5616.2, "low_price": 5581.92, "month": "11", "start_price": 5658.54, "total_price": 184354632.0, "volume": 27721.0, "volume_price": 1179824.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.03, "per": 10.99}, {"date": "20221116", "market": "KOSPI", "name": "화학", "compare": -20.63, "fluc_ratio": -0.37, "high_price": 5627.51, "last_price": 5595.57, "low_price": 5511.76, "month": "11", "start_price": 5627.51, "total_price": 183677779.0, "volume": 51019.0, "volume_price": 1312595.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.03, "per": 10.95}, {"date": "20221117", "market": "KOSPI", "name": "화학", "compare": -85.63, "fluc_ratio": -1.53, "high_price": 5597.79, "last_price": 5509.94, "low_price": 5505.46, "month": "11", "start_price": 5585.25, "total_price": 180982815.0, "volume": 22772.0, "volume_price": 836351.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.01, "per": 10.78}, {"date": "20221118", "market": "KOSPI", "name": "화학", "compare": -3.53, "fluc_ratio": -0.06, "high_price": 5580.51, "last_price": 5506.41, "low_price": 5496.37, "month": "11", "start_price": 5497.21, "total_price": 180736644.0, "volume": 27068.0, "volume_price": 784799.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.01, "per": 10.77}, {"date": "20221121", "market": "KOSPI", "name": "화학", "compare": -81.17, "fluc_ratio": -1.47, "high_price": 5511.43, "last_price": 5425.24, "low_price": 5389.9, "month": "11", "start_price": 5505.57, "total_price": 177856122.0, "volume": 22033.0, "volume_price": 899026.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.61}, {"date": "20221122", "market": "KOSPI", "name": "화학", "compare": -37.02, "fluc_ratio": -0.68, "high_price": 5495.1, "last_price": 5388.22, "low_price": 5382.37, "month": "11", "start_price": 5409.79, "total_price": 176841358.0, "volume": 19907.0, "volume_price": 926217.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.99, "per": 10.54}, {"date": "20221123", "market": "KOSPI", "name": "화학", "compare": 83.79, "fluc_ratio": 1.56, "high_price": 5505.14, "last_price": 5472.01, "low_price": 5430.98, "month": "11", "start_price": 5444.35, "total_price": 179546423.0, "volume": 18042.0, "volume_price": 773386.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.0, "per": 10.7}, {"date": "20221124", "market": "KOSPI", "name": "화학", "compare": 94.47, "fluc_ratio": 1.73, "high_price": 5570.22, "last_price": 5566.48, "low_price": 5491.37, "month": "11", "start_price": 5535.83, "total_price": 182661402.0, "volume": 29245.0, "volume_price": 1099393.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.02, "per": 10.89}, {"date": "20221125", "market": "KOSPI", "name": "화학", "compare": -4.93, "fluc_ratio": -0.09, "high_price": 5603.84, "last_price": 5561.55, "low_price": 5541.43, "month": "11", "start_price": 5567.75, "total_price": 182620594.0, "volume": 18316.0, "volume_price": 790296.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.02, "per": 10.88}, {"date": "20221128", "market": "KOSPI", "name": "화학", "compare": -41.68, "fluc_ratio": -0.75, "high_price": 5569.14, "last_price": 5519.87, "low_price": 5475.07, "month": "11", "start_price": 5538.7, "total_price": 181132848.0, "volume": 22560.0, "volume_price": 940736.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 1.01, "per": 10.8}, {"date": "20221129", "market": "KOSPI", "name": "화학", "compare": 67.57, "fluc_ratio": 1.22, "high_price": 5599.88, "last_price": 5587.44, "low_price": 5479.3, "month": "11", "start_price": 5504.52, "total_price": 183326155.0, "volume": 22916.0, "volume_price": 960306.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.02, "per": 10.93}, {"date": "20221130", "market": "KOSPI", "name": "화학", "compare": 55.98, "fluc_ratio": 1.0, "high_price": 5647.68, "last_price": 5643.42, "low_price": 5535.15, "month": "11", "start_price": 5571.94, "total_price": 185156934.0, "volume": 32888.0, "volume_price": 1515021.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.03, "per": 11.04}, {"date": "20221201", "market": "KOSPI", "name": "화학", "compare": -34.05, "fluc_ratio": -0.6, "high_price": 5728.65, "last_price": 5609.37, "low_price": 5604.03, "month": "12", "start_price": 5716.16, "total_price": 183995557.0, "volume": 38534.0, "volume_price": 1373055.0, "year": "2022", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.03, "per": 10.97}, {"date": "20221202", "market": "KOSPI", "name": "화학", "compare": -54.08, "fluc_ratio": -0.96, "high_price": 5609.21, "last_price": 5553.41, "low_price": 5553.41, "month": "12", "start_price": 5589.29, "total_price": 182237503.0, "volume": 24367.0, "volume_price": 898955.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 1.02, "per": 10.86}, {"date": "20221205", "market": "KOSPI", "name": "화학", "compare": 14.46, "fluc_ratio": 0.26, "high_price": 5594.25, "last_price": 5567.87, "low_price": 5520.98, "month": "12", "start_price": 5573.67, "total_price": 182643352.0, "volume": 24787.0, "volume_price": 998230.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.02, "per": 10.89}, {"date": "20221206", "market": "KOSPI", "name": "화학", "compare": -108.13, "fluc_ratio": -1.94, "high_price": 5529.37, "last_price": 5459.74, "low_price": 5451.92, "month": "12", "start_price": 5512.72, "total_price": 179147491.0, "volume": 18554.0, "volume_price": 735465.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 1.0, "per": 10.68}, {"date": "20221207", "market": "KOSPI", "name": "화학", "compare": -34.84, "fluc_ratio": -0.64, "high_price": 5493.14, "last_price": 5424.9, "low_price": 5412.5, "month": "12", "start_price": 5442.33, "total_price": 177951278.0, "volume": 16312.0, "volume_price": 774370.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.99, "per": 10.61}, {"date": "20221208", "market": "KOSPI", "name": "화학", "compare": -35.44, "fluc_ratio": -0.65, "high_price": 5450.44, "last_price": 5389.46, "low_price": 5341.7, "month": "12", "start_price": 5436.66, "total_price": 176785218.0, "volume": 16200.0, "volume_price": 869325.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.99, "per": 10.54}, {"date": "20221209", "market": "KOSPI", "name": "화학", "compare": -52.01, "fluc_ratio": -0.97, "high_price": 5400.47, "last_price": 5337.45, "low_price": 5305.01, "month": "12", "start_price": 5399.07, "total_price": 175099273.0, "volume": 17347.0, "volume_price": 1020351.0, "year": "2022", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.98, "per": 10.42}, {"date": "20221212", "market": "KOSPI", "name": "화학", "compare": -13.27, "fluc_ratio": -0.25, "high_price": 5344.3, "last_price": 5314.8, "low_price": 5293.21, "month": "12", "start_price": 5309.74, "total_price": 174200213.0, "volume": 12653.0, "volume_price": 680636.0, "year": "2022", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.97, "per": 10.39}, {"date": "20221213", "market": "KOSPI", "name": "화학", "compare": -3.33, "fluc_ratio": -0.06, "high_price": 5352.13, "last_price": 5311.47, "low_price": 5275.17, "month": "12", "start_price": 5336.78, "total_price": 174269718.0, "volume": 48601.0, "volume_price": 671384.0, "year": "2022", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.97, "per": 10.39}, {"date": "20221214", "market": "KOSPI", "name": "화학", "compare": 92.39, "fluc_ratio": 1.74, "high_price": 5404.11, "last_price": 5403.86, "low_price": 5322.61, "month": "12", "start_price": 5326.11, "total_price": 176993736.0, "volume": 18466.0, "volume_price": 661717.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 1.0, "per": 10.64}, {"date": "20221215", "market": "KOSPI", "name": "화학", "compare": -70.56, "fluc_ratio": -1.31, "high_price": 5418.18, "last_price": 5333.3, "low_price": 5333.05, "month": "12", "start_price": 5378.8, "total_price": 174780345.0, "volume": 19011.0, "volume_price": 602474.0, "year": "2022", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.98, "per": 10.5}, {"date": "20221216", "market": "KOSPI", "name": "화학", "compare": 3.81, "fluc_ratio": 0.07, "high_price": 5346.62, "last_price": 5337.11, "low_price": 5246.85, "month": "12", "start_price": 5265.99, "total_price": 174668406.0, "volume": 15434.0, "volume_price": 637926.0, "year": "2022", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.96, "per": 11.87}, {"date": "20221219", "market": "KOSPI", "name": "화학", "compare": -55.41, "fluc_ratio": -1.04, "high_price": 5316.83, "last_price": 5281.7, "low_price": 5271.51, "month": "12", "start_price": 5304.8, "total_price": 173141514.0, "volume": 22236.0, "volume_price": 687100.0, "year": "2022", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.95, "per": 11.76}, {"date": "20221220", "market": "KOSPI", "name": "화학", "compare": -53.67, "fluc_ratio": -1.02, "high_price": 5297.67, "last_price": 5233.43, "low_price": 5213.08, "month": "12", "start_price": 5272.74, "total_price": 171592768.0, "volume": 15914.0, "volume_price": 491901.0, "year": "2022", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.94, "per": 11.64}, {"date": "20221221", "market": "KOSPI", "name": "화학", "compare": -25.55, "fluc_ratio": -0.49, "high_price": 5266.37, "last_price": 5208.67, "low_price": 5198.11, "month": "12", "start_price": 5261.82, "total_price": 170776860.0, "volume": 13199.0, "volume_price": 436076.0, "year": "2022", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.94, "per": 11.59}, {"date": "20221222", "market": "KOSPI", "name": "화학", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.95, "per": 11.75, "compare": 73.5, "fluc_ratio": 1.41, "high_price": 5293.2, "last_price": 5282.17, "low_price": 5222.78, "month": "12", "start_price": 5242.17, "total_price": 173139786.0, "volume": 33289.0, "volume_price": 581205.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "화학", "compare": -90.08, "fluc_ratio": -1.71, "high_price": 5252.97, "last_price": 5192.09, "low_price": 5185.1, "month": "12", "start_price": 5224.51, "total_price": 170144545.0, "volume": 19776.0, "volume_price": 675553.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "화학", "compare": 27.8, "fluc_ratio": 0.54, "high_price": 5230.57, "last_price": 5215.75, "low_price": 5144.98, "month": "12", "start_price": 5168.51, "total_price": 170850474.0, "volume": 18192.0, "volume_price": 500855.0, "year": "2022", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.94, "per": 11.6}, {"date": "20221227", "market": "KOSPI", "name": "화학", "compare": 70.67, "fluc_ratio": 1.35, "high_price": 5298.24, "last_price": 5286.42, "low_price": 5256.16, "month": "12", "start_price": 5258.82, "total_price": 173188729.0, "volume": 26078.0, "volume_price": 888577.0, "year": "2022", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.95, "per": 11.78}, {"date": "20221228", "market": "KOSPI", "name": "화학", "compare": -134.8, "fluc_ratio": -2.55, "high_price": 5197.96, "last_price": 5161.15, "low_price": 5144.55, "month": "12", "start_price": 5196.32, "total_price": 168986312.0, "volume": 18454.0, "volume_price": 803433.0, "year": "2022", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.93, "per": 11.48}, {"date": "20221229", "market": "KOSPI", "name": "화학", "compare": -113.2, "fluc_ratio": -2.19, "high_price": 5124.95, "last_price": 5047.95, "low_price": 5042.0, "month": "12", "start_price": 5116.83, "total_price": 165305024.0, "volume": 15904.0, "volume_price": 605884.0, "year": "2022", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.91, "per": 11.23}, {"date": "20230102", "market": "KOSPI", "name": "화학", "compare": -33.17, "fluc_ratio": -0.66, "high_price": 5096.69, "last_price": 5014.78, "low_price": 5003.62, "month": "01", "start_price": 5047.08, "total_price": 164224977.0, "volume": 13318.0, "volume_price": 496808.0, "year": "2023", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.9, "per": 11.15}, {"date": "20230103", "market": "KOSPI", "name": "화학", "compare": -36.41, "fluc_ratio": -0.73, "high_price": 5029.63, "last_price": 4978.37, "low_price": 4904.49, "month": "01", "start_price": 5027.32, "total_price": 162976939.0, "volume": 23235.0, "volume_price": 796406.0, "year": "2023", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.89, "per": 11.07}, {"date": "20230104", "market": "KOSPI", "name": "화학", "compare": -20.1, "fluc_ratio": -0.4, "high_price": 4980.08, "last_price": 4958.27, "low_price": 4871.18, "month": "01", "start_price": 4935.74, "total_price": 162391953.0, "volume": 13291.0, "volume_price": 547961.0, "year": "2023", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.89, "per": 11.03}, {"date": "20230105", "market": "KOSPI", "name": "화학", "compare": -28.52, "fluc_ratio": -0.58, "high_price": 5006.1, "last_price": 4929.75, "low_price": 4905.27, "month": "01", "start_price": 4991.46, "total_price": 161729532.0, "volume": 16593.0, "volume_price": 725711.0, "year": "2023", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.89, "per": 10.97}, {"date": "20230106", "market": "KOSPI", "name": "화학", "compare": 64.58, "fluc_ratio": 1.31, "high_price": 5016.12, "last_price": 4994.33, "low_price": 4893.56, "month": "01", "start_price": 4903.23, "total_price": 163558565.0, "volume": 60074.0, "volume_price": 662384.0, "year": "2023", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.9, "per": 11.11}, {"date": "20230109", "market": "KOSPI", "name": "화학", "compare": 196.21, "fluc_ratio": 3.93, "high_price": 5194.72, "last_price": 5190.54, "low_price": 5026.61, "month": "01", "start_price": 5056.78, "total_price": 169944560.0, "volume": 30643.0, "volume_price": 804541.0, "year": "2023", "dividend_ratio": 2.34, "forward_per": "-", "pbr": 0.93, "per": 11.55}, {"date": "20230110", "market": "KOSPI", "name": "화학", "compare": -6.78, "fluc_ratio": -0.13, "high_price": 5253.53, "last_price": 5183.76, "low_price": 5157.08, "month": "01", "start_price": 5209.13, "total_price": 169642169.0, "volume": 19399.0, "volume_price": 773762.0, "year": "2023", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.93, "per": 11.53}, {"date": "20230111", "market": "KOSPI", "name": "화학", "compare": 57.3, "fluc_ratio": 2.17, "high_price": 2704.4, "last_price": 2701.97, "low_price": 2662.18, "month": "01", "start_price": 2662.18, "total_price": 18980972.0, "volume": 48967.0, "volume_price": 252958.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.95, "per": 11.73}, {"date": "20230112", "market": "KOSPI", "name": "화학", "compare": 1.99, "fluc_ratio": 0.04, "high_price": 5317.32, "last_price": 5275.5, "low_price": 5257.06, "month": "01", "start_price": 5317.32, "total_price": 172696850.0, "volume": 28564.0, "volume_price": 1018355.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "화학", "compare": 40.85, "fluc_ratio": 0.77, "high_price": 5350.69, "last_price": 5316.35, "low_price": 5285.19, "month": "01", "start_price": 5305.16, "total_price": 174073028.0, "volume": 16732.0, "volume_price": 716933.0, "year": "2023", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.96, "per": 11.83}, {"date": "20230116", "market": "KOSPI", "name": "화학", "compare": 12.15, "fluc_ratio": 0.23, "high_price": 5374.99, "last_price": 5328.5, "low_price": 5319.57, "month": "01", "start_price": 5324.23, "total_price": 174450896.0, "volume": 14725.0, "volume_price": 672130.0, "year": "2023", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.96, "per": 11.85}, {"date": "20230117", "market": "KOSPI", "name": "화학", "compare": -39.05, "fluc_ratio": -0.73, "high_price": 5345.62, "last_price": 5289.45, "low_price": 5274.8, "month": "01", "start_price": 5329.14, "total_price": 173106920.0, "volume": 16015.0, "volume_price": 676594.0, "year": "2023", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.95, "per": 11.77}, {"date": "20230118", "market": "KOSPI", "name": "화학", "compare": -35.78, "fluc_ratio": -0.68, "high_price": 5311.29, "last_price": 5253.67, "low_price": 5224.74, "month": "01", "start_price": 5308.14, "total_price": 171911171.0, "volume": 16748.0, "volume_price": 562913.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.94, "per": 11.69}, {"date": "20230119", "market": "KOSPI", "name": "화학", "compare": 43.18, "fluc_ratio": 0.82, "high_price": 5300.47, "last_price": 5296.85, "low_price": 5213.49, "month": "01", "start_price": 5214.92, "total_price": 173339736.0, "volume": 23949.0, "volume_price": 721612.0, "year": "2023", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.95, "per": 11.78}, {"date": "20230120", "market": "KOSPI", "name": "화학", "compare": 29.81, "fluc_ratio": 0.56, "high_price": 5326.82, "last_price": 5326.66, "low_price": 5257.07, "month": "01", "start_price": 5297.36, "total_price": 174284759.0, "volume": 12767.0, "volume_price": 564068.0, "year": "2023", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.96, "per": 11.85}, {"date": "20230125", "market": "KOSPI", "name": "화학", "compare": 59.18, "fluc_ratio": 1.11, "high_price": 5427.46, "last_price": 5385.84, "low_price": 5369.1, "month": "01", "start_price": 5388.28, "total_price": 176445249.0, "volume": 16655.0, "volume_price": 679326.0, "year": "2023", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.97, "per": 11.98}, {"date": "20230126", "market": "KOSPI", "name": "화학", "compare": 100.98, "fluc_ratio": 1.87, "high_price": 5488.73, "last_price": 5486.82, "low_price": 5349.6, "month": "01", "start_price": 5396.73, "total_price": 179665132.0, "volume": 24645.0, "volume_price": 899860.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.99, "per": 12.2}, {"date": "20230127", "market": "KOSPI", "name": "화학", "compare": 40.52, "fluc_ratio": 0.74, "high_price": 5566.12, "last_price": 5527.34, "low_price": 5473.51, "month": "01", "start_price": 5519.92, "total_price": 181065755.0, "volume": 18428.0, "volume_price": 821798.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.0, "per": 12.32}, {"date": "20230130", "market": "KOSPI", "name": "화학", "compare": -72.78, "fluc_ratio": -1.31, "high_price": 5577.67, "last_price": 5467.78, "low_price": 5453.41, "month": "01", "start_price": 5545.72, "total_price": 179031899.0, "volume": 20359.0, "volume_price": 837804.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.98, "per": 12.16}, {"date": "20230131", "market": "KOSPI", "name": "화학", "compare": 23.83, "fluc_ratio": 0.44, "high_price": 5533.89, "last_price": 5491.61, "low_price": 5439.97, "month": "01", "start_price": 5464.95, "total_price": 179995576.0, "volume": 18028.0, "volume_price": 845930.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.22}, {"date": "20230201", "market": "KOSPI", "name": "화학", "compare": 3.56, "fluc_ratio": 0.06, "high_price": 5495.18, "last_price": 5495.17, "low_price": 5425.23, "month": "02", "start_price": 5484.68, "total_price": 179970637.0, "volume": 16137.0, "volume_price": 1017101.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.22}, {"date": "20230202", "market": "KOSPI", "name": "화학", "compare": 19.79, "fluc_ratio": 0.36, "high_price": 5589.53, "last_price": 5514.96, "low_price": 5507.23, "month": "02", "start_price": 5566.11, "total_price": 181081692.0, "volume": 18364.0, "volume_price": 1113902.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.99, "per": 12.27}, {"date": "20230203", "market": "KOSPI", "name": "화학", "compare": -7.02, "fluc_ratio": -0.13, "high_price": 5513.35, "last_price": 5507.94, "low_price": 5455.01, "month": "02", "start_price": 5481.58, "total_price": 180389646.0, "volume": 19444.0, "volume_price": 883086.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.25}, {"date": "20230206", "market": "KOSPI", "name": "화학", "compare": -22.78, "fluc_ratio": -0.41, "high_price": 5536.16, "last_price": 5485.16, "low_price": 5444.94, "month": "02", "start_price": 5473.54, "total_price": 179589414.0, "volume": 24159.0, "volume_price": 842239.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.98, "per": 12.18}, {"date": "20230207", "market": "KOSPI", "name": "화학", "compare": 35.51, "fluc_ratio": 0.65, "high_price": 5535.21, "last_price": 5509.27, "low_price": 5463.51, "month": "02", "start_price": 5472.8, "total_price": 180411649.0, "volume": 21407.0, "volume_price": 1118372.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.25}, {"date": "20230208", "market": "KOSPI", "name": "화학", "compare": -12.53, "fluc_ratio": -0.23, "high_price": 5541.16, "last_price": 5496.74, "low_price": 5491.92, "month": "02", "start_price": 5532.82, "total_price": 179991243.0, "volume": 18583.0, "volume_price": 810838.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.23}, {"date": "20230209", "market": "KOSPI", "name": "화학", "compare": 47.02, "fluc_ratio": 0.86, "high_price": 5584.67, "last_price": 5543.76, "low_price": 5450.96, "month": "02", "start_price": 5462.81, "total_price": 181566348.0, "volume": 18311.0, "volume_price": 1014405.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.0, "per": 12.33}, {"date": "20230210", "market": "KOSPI", "name": "화학", "compare": -33.88, "fluc_ratio": -0.61, "high_price": 5538.64, "last_price": 5509.88, "low_price": 5481.4, "month": "02", "start_price": 5526.72, "total_price": 180540163.0, "volume": 19334.0, "volume_price": 788926.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.26}, {"date": "20230213", "market": "KOSPI", "name": "화학", "compare": -6.09, "fluc_ratio": -0.11, "high_price": 5543.51, "last_price": 5503.79, "low_price": 5471.95, "month": "02", "start_price": 5505.41, "total_price": 181755288.0, "volume": 19519.0, "volume_price": 845714.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.24}, {"date": "20230214", "market": "KOSPI", "name": "화학", "compare": 7.37, "fluc_ratio": 0.13, "high_price": 5547.87, "last_price": 5511.16, "low_price": 5479.11, "month": "02", "start_price": 5531.53, "total_price": 182008858.0, "volume": 14497.0, "volume_price": 658892.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.26}, {"date": "20230215", "market": "KOSPI", "name": "화학", "compare": -94.62, "fluc_ratio": -1.72, "high_price": 5508.74, "last_price": 5417.64, "low_price": 5399.49, "month": "02", "start_price": 5507.18, "total_price": 179128446.0, "volume": 26888.0, "volume_price": 1218860.0, "year": "2023", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.97, "per": 12.05}, {"date": "20230216", "market": "KOSPI", "name": "화학", "compare": 175.8, "fluc_ratio": 3.24, "high_price": 5611.08, "last_price": 5593.44, "low_price": 5457.68, "month": "02", "start_price": 5460.12, "total_price": 184543672.0, "volume": 42013.0, "volume_price": 1802896.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.0, "per": 12.44}, {"date": "20230217", "market": "KOSPI", "name": "화학", "compare": -61.14, "fluc_ratio": -1.09, "high_price": 5593.89, "last_price": 5532.3, "low_price": 5519.44, "month": "02", "start_price": 5531.79, "total_price": 182709231.0, "volume": 38997.0, "volume_price": 1533161.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.99, "per": 12.31}, {"date": "20230220", "market": "KOSPI", "name": "화학", "compare": -40.65, "fluc_ratio": -0.73, "high_price": 5528.78, "last_price": 5491.65, "low_price": 5457.68, "month": "02", "start_price": 5524.49, "total_price": 181375225.0, "volume": 30448.0, "volume_price": 1353922.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.99, "per": 12.22}, {"date": "20230221", "market": "KOSPI", "name": "화학", "compare": 99.76, "fluc_ratio": 1.82, "high_price": 5596.86, "last_price": 5591.41, "low_price": 5489.38, "month": "02", "start_price": 5501.01, "total_price": 184632666.0, "volume": 28733.0, "volume_price": 1321491.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.0, "per": 12.44}, {"date": "20230222", "market": "KOSPI", "name": "화학", "compare": -115.6, "fluc_ratio": -2.07, "high_price": 5543.7, "last_price": 5475.81, "low_price": 5475.69, "month": "02", "start_price": 5528.64, "total_price": 180870020.0, "volume": 42580.0, "volume_price": 1824141.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.98, "per": 12.18}, {"date": "20230223", "market": "KOSPI", "name": "화학", "compare": 12.71, "fluc_ratio": 0.23, "high_price": 5524.86, "last_price": 5488.52, "low_price": 5439.63, "month": "02", "start_price": 5493.8, "total_price": 181262615.0, "volume": 23716.0, "volume_price": 1088608.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.99, "per": 12.21}, {"date": "20230224", "market": "KOSPI", "name": "화학", "compare": -29.14, "fluc_ratio": -0.53, "high_price": 5521.85, "last_price": 5459.38, "low_price": 5447.89, "month": "02", "start_price": 5489.73, "total_price": 180238992.0, "volume": 25863.0, "volume_price": 1120270.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.98, "per": 12.14}, {"date": "20230227", "market": "KOSPI", "name": "화학", "compare": -62.63, "fluc_ratio": -1.15, "high_price": 5417.82, "last_price": 5396.75, "low_price": 5351.85, "month": "02", "start_price": 5417.82, "total_price": 178049001.0, "volume": 22226.0, "volume_price": 960511.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.97, "per": 12.0}, {"date": "20230228", "market": "KOSPI", "name": "화학", "compare": 47.01, "fluc_ratio": 0.87, "high_price": 5472.75, "last_price": 5443.76, "low_price": 5415.66, "month": "02", "start_price": 5428.46, "total_price": 179681958.0, "volume": 38706.0, "volume_price": 1587825.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.98, "per": 12.11}, {"date": "20230302", "market": "KOSPI", "name": "화학", "compare": 109.99, "fluc_ratio": 2.02, "high_price": 5581.43, "last_price": 5553.75, "low_price": 5446.09, "month": "03", "start_price": 5446.09, "total_price": 182930805.0, "volume": 58897.0, "volume_price": 2393735.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.0, "per": 12.35}, {"date": "20230303", "market": "KOSPI", "name": "화학", "compare": 103.42, "fluc_ratio": 1.86, "high_price": 5660.19, "last_price": 5657.17, "low_price": 5584.02, "month": "03", "start_price": 5599.88, "total_price": 186600566.0, "volume": 43619.0, "volume_price": 1769715.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 1.02, "per": 12.58}, {"date": "20230306", "market": "KOSPI", "name": "화학", "compare": 69.2, "fluc_ratio": 1.22, "high_price": 5735.29, "last_price": 5726.37, "low_price": 5649.99, "month": "03", "start_price": 5726.35, "total_price": 188968978.0, "volume": 55440.0, "volume_price": 2277626.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 1.03, "per": 12.74}, {"date": "20230307", "market": "KOSPI", "name": "화학", "compare": 75.66, "fluc_ratio": 1.32, "high_price": 5852.9, "last_price": 5802.03, "low_price": 5732.84, "month": "03", "start_price": 5735.93, "total_price": 191207001.0, "volume": 61670.0, "volume_price": 2713839.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 1.04, "per": 12.91}, {"date": "20230308", "market": "KOSPI", "name": "화학", "compare": -150.39, "fluc_ratio": -2.59, "high_price": 5714.68, "last_price": 5651.64, "low_price": 5642.41, "month": "03", "start_price": 5710.28, "total_price": 186377486.0, "volume": 36406.0, "volume_price": 1734229.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 1.02, "per": 12.57}, {"date": "20230309", "market": "KOSPI", "name": "화학", "compare": -83.88, "fluc_ratio": -1.48, "high_price": 5681.67, "last_price": 5567.76, "low_price": 5553.77, "month": "03", "start_price": 5677.55, "total_price": 183658552.0, "volume": 39902.0, "volume_price": 1671490.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 1.0, "per": 12.38}, {"date": "20230310", "market": "KOSPI", "name": "화학", "compare": -42.47, "fluc_ratio": -0.76, "high_price": 5555.79, "last_price": 5525.29, "low_price": 5457.46, "month": "03", "start_price": 5492.07, "total_price": 182244291.0, "volume": 35095.0, "volume_price": 1501076.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.99, "per": 12.29}, {"date": "20230313", "market": "KOSPI", "name": "화학", "compare": 35.02, "fluc_ratio": 0.63, "high_price": 5563.94, "last_price": 5560.31, "low_price": 5447.29, "month": "03", "start_price": 5526.51, "total_price": 183343259.0, "volume": 36366.0, "volume_price": 1214117.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.0, "per": 12.37}, {"date": "20230314", "market": "KOSPI", "name": "화학", "compare": -140.82, "fluc_ratio": -2.53, "high_price": 5532.5, "last_price": 5419.49, "low_price": 5388.11, "month": "03", "start_price": 5529.97, "total_price": 178690439.0, "volume": 29553.0, "volume_price": 1103018.0, "year": "2023", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.97, "per": 12.06}, {"date": "20230315", "market": "KOSPI", "name": "화학", "compare": 52.65, "fluc_ratio": 0.97, "high_price": 5527.54, "last_price": 5472.14, "low_price": 5426.52, "month": "03", "start_price": 5504.88, "total_price": 180547624.0, "volume": 26899.0, "volume_price": 1165706.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.98, "per": 12.17}, {"date": "20230316", "market": "KOSPI", "name": "화학", "compare": -23.19, "fluc_ratio": -0.42, "high_price": 5455.31, "last_price": 5448.95, "low_price": 5372.65, "month": "03", "start_price": 5418.39, "total_price": 179316080.0, "volume": 24738.0, "volume_price": 1199453.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.98, "per": 12.12}, {"date": "20230317", "market": "KOSPI", "name": "화학", "compare": -77.23, "fluc_ratio": -1.42, "high_price": 5492.43, "last_price": 5371.72, "low_price": 5348.76, "month": "03", "start_price": 5491.2, "total_price": 177213838.0, "volume": 20814.0, "volume_price": 1217927.0, "year": "2023", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.96, "per": 11.95}, {"date": "20230320", "market": "KOSPI", "name": "화학", "compare": -12.89, "fluc_ratio": -0.24, "high_price": 5427.33, "last_price": 5358.83, "low_price": 5336.11, "month": "03", "start_price": 5360.28, "total_price": 176745347.0, "volume": 23193.0, "volume_price": 1212273.0, "year": "2023", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.96, "per": 11.92}, {"date": "20230321", "market": "KOSPI", "name": "화학", "compare": 52.23, "fluc_ratio": 0.97, "high_price": 5420.32, "last_price": 5411.06, "low_price": 5377.05, "month": "03", "start_price": 5392.99, "total_price": 178401391.0, "volume": 60060.0, "volume_price": 2430220.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.97, "per": 12.04}, {"date": "20230322", "market": "KOSPI", "name": "화학", "compare": 74.51, "fluc_ratio": 1.38, "high_price": 5495.59, "last_price": 5487.29, "low_price": 5447.58, "month": "03", "start_price": 5471.41, "total_price": 180861438.0, "volume": 38834.0, "volume_price": 1792447.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.99, "per": 12.13}, {"date": "20230323", "market": "KOSPI", "name": "화학", "compare": 36.22, "fluc_ratio": 0.66, "high_price": 5576.69, "last_price": 5523.51, "low_price": 5443.16, "month": "03", "start_price": 5449.25, "total_price": 182068282.0, "volume": 73412.0, "volume_price": 3027558.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 1.0, "per": 12.25}, {"date": "20230324", "market": "KOSPI", "name": "화학", "compare": -60.96, "fluc_ratio": -1.1, "high_price": 5551.1, "last_price": 5478.2, "low_price": 5431.54, "month": "03", "start_price": 5536.98, "total_price": 180600452.0, "volume": 39578.0, "volume_price": 1669927.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.98, "per": 12.12}, {"date": "20230327", "market": "KOSPI", "name": "화학", "compare": 68.49, "fluc_ratio": 1.25, "high_price": 5566.96, "last_price": 5546.69, "low_price": 5497.93, "month": "03", "start_price": 5521.58, "total_price": 182718984.0, "volume": 30853.0, "volume_price": 1677327.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 1.0, "per": 12.27}, {"date": "20230328", "market": "KOSPI", "name": "화학", "compare": 47.79, "fluc_ratio": 0.86, "high_price": 5594.48, "last_price": 5594.48, "low_price": 5510.56, "month": "03", "start_price": 5577.66, "total_price": 184258118.0, "volume": 25058.0, "volume_price": 1302842.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 1.01, "per": 12.37}, {"date": "20230329", "market": "KOSPI", "name": "화학", "compare": 64.29, "fluc_ratio": 1.15, "high_price": 5666.4, "last_price": 5658.77, "low_price": 5591.02, "month": "03", "start_price": 5591.44, "total_price": 186516394.0, "volume": 68810.0, "volume_price": 1981601.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 1.02, "per": 12.52}, {"date": "20230330", "market": "KOSPI", "name": "화학", "compare": 70.21, "fluc_ratio": 1.24, "high_price": 5776.75, "last_price": 5728.98, "low_price": 5613.92, "month": "03", "start_price": 5664.83, "total_price": 188843413.0, "volume": 47992.0, "volume_price": 2636088.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 1.03, "per": 12.67}, {"date": "20230331", "market": "KOSPI", "name": "화학", "compare": 47.42, "fluc_ratio": 0.83, "high_price": 5802.97, "last_price": 5776.4, "low_price": 5711.64, "month": "03", "start_price": 5734.9, "total_price": 191610868.0, "volume": 48346.0, "volume_price": 2473943.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 1.04, "per": 12.78}, {"date": "20230403", "market": "KOSPI", "name": "화학", "compare": 22.28, "fluc_ratio": 0.39, "high_price": 5866.05, "last_price": 5798.68, "low_price": 5787.29, "month": "04", "start_price": 5838.71, "total_price": 192383385.0, "volume": 59146.0, "volume_price": 2769008.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 1.05, "per": 12.91}, {"date": "20230404", "market": "KOSPI", "name": "화학", "compare": 15.58, "fluc_ratio": 0.27, "high_price": 5923.92, "last_price": 5814.26, "low_price": 5796.05, "month": "04", "start_price": 5839.3, "total_price": 192909677.0, "volume": 46150.0, "volume_price": 2422541.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 1.05, "per": 12.95}, {"date": "20230405", "market": "KOSPI", "name": "화학", "compare": 13.96, "fluc_ratio": 0.24, "high_price": 5859.04, "last_price": 5828.06, "low_price": 5801.01, "month": "04", "start_price": 5821.26, "total_price": 193409795.0, "volume": 28451.0, "volume_price": 1637014.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 1.05, "per": 12.97}, {"date": "20230406", "market": "KOSPI", "name": "화학", "compare": -72.99, "fluc_ratio": -1.25, "high_price": 5814.43, "last_price": 5753.45, "low_price": 5732.75, "month": "04", "start_price": 5807.6, "total_price": 190927008.0, "volume": 43002.0, "volume_price": 1656973.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 1.04, "per": 12.81}, {"date": "20230407", "market": "KOSPI", "name": "화학", "compare": 80.66, "fluc_ratio": 1.4, "high_price": 5850.42, "last_price": 5834.11, "low_price": 5723.79, "month": "04", "start_price": 5755.92, "total_price": 193593056.0, "volume": 39976.0, "volume_price": 2171773.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 1.06, "per": 13.0}, {"date": "20230410", "market": "KOSPI", "name": "화학", "compare": 154.91, "fluc_ratio": 2.65, "high_price": 6033.83, "last_price": 5990.8, "low_price": 5859.96, "month": "04", "start_price": 5873.16, "total_price": 198814474.0, "volume": 77065.0, "volume_price": 3336473.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 1.08, "per": 13.34}, {"date": "20230411", "market": "KOSPI", "name": "화학", "compare": 173.98, "fluc_ratio": 2.9, "high_price": 6254.58, "last_price": 6164.78, "low_price": 6030.48, "month": "04", "start_price": 6061.08, "total_price": 204676381.0, "volume": 69655.0, "volume_price": 3731447.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.12, "per": 13.73}, {"date": "20230412", "market": "KOSPI", "name": "화학", "compare": -165.58, "fluc_ratio": -2.69, "high_price": 6185.21, "last_price": 5999.2, "low_price": 5999.2, "month": "04", "start_price": 6127.16, "total_price": 199364086.0, "volume": 58266.0, "volume_price": 2740406.0, "year": "2023", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 1.09, "per": 13.36}, {"date": "20230413", "market": "KOSPI", "name": "화학", "compare": 46.55, "fluc_ratio": 0.78, "high_price": 6065.02, "last_price": 6045.75, "low_price": 5899.51, "month": "04", "start_price": 5938.61, "total_price": 200910817.0, "volume": 44234.0, "volume_price": 2172739.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 1.09, "per": 13.46}, {"date": "20230414", "market": "KOSPI", "name": "화학", "compare": 53.89, "fluc_ratio": 0.89, "high_price": 6117.73, "last_price": 6099.64, "low_price": 6022.97, "month": "04", "start_price": 6117.73, "total_price": 202606076.0, "volume": 53847.0, "volume_price": 1980596.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 1.1, "per": 13.58}, {"date": "20230417", "market": "KOSPI", "name": "화학", "compare": 15.8, "fluc_ratio": 0.26, "high_price": 6142.55, "last_price": 6115.44, "low_price": 6045.07, "month": "04", "start_price": 6101.4, "total_price": 203345073.0, "volume": 54270.0, "volume_price": 2040055.0, "year": "2023", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 1.11, "per": 13.62}, {"date": "20230418", "market": "KOSPI", "name": "화학", "compare": 63.88, "fluc_ratio": 1.04, "high_price": 6188.4, "last_price": 6179.32, "low_price": 6093.03, "month": "04", "start_price": 6156.73, "total_price": 205789330.0, "volume": 78171.0, "volume_price": 2688045.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.12, "per": 13.76}, {"date": "20230419", "market": "KOSPI", "name": "화학", "compare": -76.52, "fluc_ratio": -1.24, "high_price": 6193.85, "last_price": 6102.8, "low_price": 6102.65, "month": "04", "start_price": 6158.3, "total_price": 203222904.0, "volume": 90876.0, "volume_price": 2505624.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 1.1, "per": 13.59}, {"date": "20230420", "market": "KOSPI", "name": "화학", "compare": -33.7, "fluc_ratio": -0.55, "high_price": 6126.98, "last_price": 6069.1, "low_price": 6033.21, "month": "04", "start_price": 6087.06, "total_price": 201688934.0, "volume": 58066.0, "volume_price": 2048645.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 1.1, "per": 13.51}, {"date": "20230421", "market": "KOSPI", "name": "화학", "compare": -158.12, "fluc_ratio": -2.61, "high_price": 6041.05, "last_price": 5910.98, "low_price": 5884.45, "month": "04", "start_price": 6017.64, "total_price": 196621168.0, "volume": 76099.0, "volume_price": 2731422.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 1.07, "per": 13.16}, {"date": "20230424", "market": "KOSPI", "name": "화학", "compare": -41.83, "fluc_ratio": -0.71, "high_price": 5925.63, "last_price": 5869.15, "low_price": 5834.14, "month": "04", "start_price": 5889.01, "total_price": 195158326.0, "volume": 57566.0, "volume_price": 2240154.0, "year": "2023", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 1.06, "per": 13.07}, {"date": "20230425", "market": "KOSPI", "name": "화학", "compare": -147.96, "fluc_ratio": -2.52, "high_price": 5885.03, "last_price": 5721.19, "low_price": 5653.35, "month": "04", "start_price": 5877.01, "total_price": 190288768.0, "volume": 48095.0, "volume_price": 1880233.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 1.03, "per": 12.74}, {"date": "20230426", "market": "KOSPI", "name": "화학", "compare": -45.3, "fluc_ratio": -0.79, "high_price": 5765.19, "last_price": 5675.89, "low_price": 5668.27, "month": "04", "start_price": 5706.79, "total_price": 188807883.0, "volume": 41444.0, "volume_price": 1507060.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 1.03, "per": 12.62}, {"date": "20230427", "market": "KOSPI", "name": "화학", "compare": 37.24, "fluc_ratio": 0.66, "high_price": 5713.05, "last_price": 5706.14, "low_price": 5615.26, "month": "04", "start_price": 5673.05, "total_price": 189906713.0, "volume": 53618.0, "volume_price": 1677884.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 1.03, "per": 12.71}, {"date": "20230428", "market": "KOSPI", "name": "화학", "compare": -23.16, "fluc_ratio": -0.41, "high_price": 5756.08, "last_price": 5682.98, "low_price": 5638.66, "month": "04", "start_price": 5756.08, "total_price": 189156415.0, "volume": 72097.0, "volume_price": 2002430.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 1.03, "per": 12.65}, {"date": "20230502", "market": "KOSPI", "name": "화학", "compare": 78.78, "fluc_ratio": 1.39, "high_price": 5787.78, "last_price": 5761.76, "low_price": 5707.83, "month": "05", "start_price": 5707.83, "total_price": 188078231.0, "volume": 51935.0, "volume_price": 1527214.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.05, "per": 15.81}, {"date": "20230503", "market": "KOSPI", "name": "화학", "compare": -142.6, "fluc_ratio": -2.47, "high_price": 5727.53, "last_price": 5619.16, "low_price": 5616.76, "month": "05", "start_price": 5724.44, "total_price": 183418826.0, "volume": 63235.0, "volume_price": 1423883.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.02, "per": 15.42}, {"date": "20230504", "market": "KOSPI", "name": "화학", "compare": 15.44, "fluc_ratio": 0.27, "high_price": 5642.41, "last_price": 5634.6, "low_price": 5573.26, "month": "05", "start_price": 5603.06, "total_price": 183904645.0, "volume": 84416.0, "volume_price": 1233642.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.02, "per": 15.46}, {"date": "20230508", "market": "KOSPI", "name": "화학", "compare": 0.77, "fluc_ratio": 0.01, "high_price": 5721.78, "last_price": 5635.37, "low_price": 5626.86, "month": "05", "start_price": 5681.69, "total_price": 183953880.0, "volume": 61459.0, "volume_price": 1136894.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.03, "per": 15.47}, {"date": "20230509", "market": "KOSPI", "name": "화학", "compare": -23.89, "fluc_ratio": -0.42, "high_price": 5665.92, "last_price": 5611.48, "low_price": 5550.14, "month": "05", "start_price": 5636.09, "total_price": 183013522.0, "volume": 40645.0, "volume_price": 988404.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "화학", "compare": -61.06, "fluc_ratio": -1.09, "high_price": 5627.02, "last_price": 5550.42, "low_price": 5527.72, "month": "05", "start_price": 5584.08, "total_price": 180939605.0, "volume": 66777.0, "volume_price": 1536441.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.01, "per": 15.23}, {"date": "20230511", "market": "KOSPI", "name": "화학", "compare": -7.18, "fluc_ratio": -0.13, "high_price": 5618.98, "last_price": 5543.24, "low_price": 5533.26, "month": "05", "start_price": 5569.63, "total_price": 180865802.0, "volume": 41002.0, "volume_price": 1515648.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "화학", "compare": -66.84, "fluc_ratio": -1.21, "high_price": 5557.48, "last_price": 5476.4, "low_price": 5466.88, "month": "05", "start_price": 5543.17, "total_price": 178719807.0, "volume": 28954.0, "volume_price": 1102868.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.0, "per": 15.03}, {"date": "20230515", "market": "KOSPI", "name": "화학", "compare": 30.26, "fluc_ratio": 0.55, "high_price": 5508.9, "last_price": 5506.66, "low_price": 5430.46, "month": "05", "start_price": 5485.39, "total_price": 179631205.0, "volume": 33817.0, "volume_price": 1129245.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.0, "per": 15.11}, {"date": "20230516", "market": "KOSPI", "name": "화학", "compare": -24.97, "fluc_ratio": -0.45, "high_price": 5549.39, "last_price": 5481.69, "low_price": 5464.07, "month": "05", "start_price": 5515.85, "total_price": 178847491.0, "volume": 27757.0, "volume_price": 940630.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.0, "per": 15.04}, {"date": "20230517", "market": "KOSPI", "name": "화학", "compare": 67.75, "fluc_ratio": 1.24, "high_price": 5558.52, "last_price": 5549.44, "low_price": 5452.06, "month": "05", "start_price": 5456.0, "total_price": 181217797.0, "volume": 51102.0, "volume_price": 930929.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.01, "per": 15.23}, {"date": "20230518", "market": "KOSPI", "name": "화학", "compare": 24.9, "fluc_ratio": 0.45, "high_price": 5585.69, "last_price": 5574.34, "low_price": 5541.21, "month": "05", "start_price": 5579.85, "total_price": 181906573.0, "volume": 54223.0, "volume_price": 853108.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.01, "per": 15.3}, {"date": "20230519", "market": "KOSPI", "name": "화학", "compare": -31.46, "fluc_ratio": -0.56, "high_price": 5582.84, "last_price": 5542.88, "low_price": 5521.67, "month": "05", "start_price": 5580.45, "total_price": 180866216.0, "volume": 26580.0, "volume_price": 816735.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.01, "per": 15.2}, {"date": "20230522", "market": "KOSPI", "name": "화학", "compare": 43.99, "fluc_ratio": 0.79, "high_price": 5601.21, "last_price": 5582.76, "low_price": 5516.92, "month": "05", "start_price": 5539.01, "total_price": 181983756.0, "volume": 25164.0, "volume_price": 805978.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.02, "per": 15.32}, {"date": "20230523", "market": "KOSPI", "name": "화학", "compare": 74.12, "fluc_ratio": 1.33, "high_price": 5718.13, "last_price": 5656.88, "low_price": 5595.62, "month": "05", "start_price": 5597.56, "total_price": 184547515.0, "volume": 23325.0, "volume_price": 1104587.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.03, "per": 15.52}, {"date": "20230524", "market": "KOSPI", "name": "화학", "compare": -19.45, "fluc_ratio": -0.34, "high_price": 5670.91, "last_price": 5636.72, "low_price": 5628.23, "month": "05", "start_price": 5642.2, "total_price": 183892774.0, "volume": 24445.0, "volume_price": 828356.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.03, "per": 15.47}, {"date": "20230525", "market": "KOSPI", "name": "화학", "compare": -48.34, "fluc_ratio": -0.86, "high_price": 5638.14, "last_price": 5588.38, "low_price": 5574.07, "month": "05", "start_price": 5609.61, "total_price": 182306702.0, "volume": 42601.0, "volume_price": 1153611.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.01, "per": 15.31}, {"date": "20230526", "market": "KOSPI", "name": "화학", "compare": -60.37, "fluc_ratio": -1.08, "high_price": 5579.59, "last_price": 5516.82, "low_price": 5486.88, "month": "05", "start_price": 5576.06, "total_price": 179980369.0, "volume": 51998.0, "volume_price": 1038474.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.0, "per": 15.14}, {"date": "20230530", "market": "KOSPI", "name": "화학", "compare": -5.48, "fluc_ratio": -0.1, "high_price": 5569.49, "last_price": 5511.34, "low_price": 5483.13, "month": "05", "start_price": 5559.38, "total_price": 179179181.0, "volume": 45842.0, "volume_price": 1487925.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.0, "per": 15.13}, {"date": "20230531", "market": "KOSPI", "name": "화학", "compare": -39.78, "fluc_ratio": -0.72, "high_price": 5537.02, "last_price": 5472.85, "low_price": 5463.15, "month": "05", "start_price": 5498.27, "total_price": 177991658.0, "volume": 44670.0, "volume_price": 1708512.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.98, "per": 14.83}, {"date": "20230601", "market": "KOSPI", "name": "화학", "compare": 16.81, "fluc_ratio": 0.31, "high_price": 5519.28, "last_price": 5474.47, "low_price": 5464.84, "month": "06", "start_price": 5482.62, "total_price": 178041161.0, "volume": 59428.0, "volume_price": 1690838.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.98, "per": 14.81}, {"date": "20230602", "market": "KOSPI", "name": "화학", "compare": 132.05, "fluc_ratio": 2.41, "high_price": 5605.17, "last_price": 5602.09, "low_price": 5485.97, "month": "06", "start_price": 5498.25, "total_price": 182213486.0, "volume": 72644.0, "volume_price": 2084810.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.01, "per": 15.17}, {"date": "20230605", "market": "KOSPI", "name": "화학", "compare": 64.24, "fluc_ratio": 1.15, "high_price": 5683.92, "last_price": 5666.33, "low_price": 5639.33, "month": "06", "start_price": 5655.83, "total_price": 184311403.0, "volume": 31617.0, "volume_price": 1303875.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.02, "per": 15.34}, {"date": "20230607", "market": "KOSPI", "name": "화학", "compare": 113.68, "fluc_ratio": 2.01, "high_price": 5798.23, "last_price": 5780.01, "low_price": 5697.0, "month": "06", "start_price": 5697.0, "total_price": 187922428.0, "volume": 69923.0, "volume_price": 2514308.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.04, "per": 15.63}, {"date": "20230608", "market": "KOSPI", "name": "화학", "compare": -15.81, "fluc_ratio": -0.27, "high_price": 5807.6, "last_price": 5763.19, "low_price": 5720.49, "month": "06", "start_price": 5768.23, "total_price": 187251817.0, "volume": 47686.0, "volume_price": 2446539.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.03, "per": 15.58}, {"date": "20230609", "market": "KOSPI", "name": "화학", "compare": 67.81, "fluc_ratio": 1.18, "high_price": 5848.6, "last_price": 5831.0, "low_price": 5776.6, "month": "06", "start_price": 5789.63, "total_price": 189532859.0, "volume": 43751.0, "volume_price": 2013742.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.01, "per": 19.3}, {"date": "20230612", "market": "KOSPI", "name": "화학", "compare": -15.23, "fluc_ratio": -0.26, "high_price": 5881.81, "last_price": 5815.77, "low_price": 5800.5, "month": "06", "start_price": 5860.24, "total_price": 189018127.0, "volume": 60083.0, "volume_price": 2102044.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.0, "per": 19.2}, {"date": "20230613", "market": "KOSPI", "name": "화학", "compare": -20.11, "fluc_ratio": -0.35, "high_price": 5848.18, "last_price": 5792.96, "low_price": 5788.07, "month": "06", "start_price": 5840.51, "total_price": 188258470.0, "volume": 80476.0, "volume_price": 2677257.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.99, "per": 19.08}, {"date": "20230614", "market": "KOSPI", "name": "화학", "compare": -69.97, "fluc_ratio": -1.21, "high_price": 5846.99, "last_price": 5726.08, "low_price": 5711.68, "month": "06", "start_price": 5799.52, "total_price": 186044825.0, "volume": 107632.0, "volume_price": 3474118.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.98, "per": 18.85}, {"date": "20230615", "market": "KOSPI", "name": "화학", "compare": -15.77, "fluc_ratio": -0.28, "high_price": 5786.46, "last_price": 5708.82, "low_price": 5661.86, "month": "06", "start_price": 5756.36, "total_price": 185442168.0, "volume": 45889.0, "volume_price": 2399998.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.98, "per": 18.8}, {"date": "20230616", "market": "KOSPI", "name": "화학", "compare": 59.77, "fluc_ratio": 1.05, "high_price": 5793.76, "last_price": 5772.91, "low_price": 5737.56, "month": "06", "start_price": 5756.55, "total_price": 187563622.0, "volume": 75962.0, "volume_price": 1967736.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.99, "per": 18.98}, {"date": "20230619", "market": "KOSPI", "name": "화학", "compare": 49.32, "fluc_ratio": 0.86, "high_price": 5823.83, "last_price": 5816.16, "low_price": 5733.33, "month": "06", "start_price": 5770.09, "total_price": 188962639.0, "volume": 46340.0, "volume_price": 1800327.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.0, "per": 19.15}, {"date": "20230620", "market": "KOSPI", "name": "화학", "compare": -40.21, "fluc_ratio": -0.69, "high_price": 5844.33, "last_price": 5775.95, "low_price": 5772.72, "month": "06", "start_price": 5818.57, "total_price": 187670743.0, "volume": 30288.0, "volume_price": 1529872.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.99, "per": 19.03}, {"date": "20230621", "market": "KOSPI", "name": "화학", "compare": -95.49, "fluc_ratio": -1.65, "high_price": 5776.47, "last_price": 5680.45, "low_price": 5679.48, "month": "06", "start_price": 5775.5, "total_price": 184568673.0, "volume": 30567.0, "volume_price": 1549960.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.98, "per": 18.74}, {"date": "20230622", "market": "KOSPI", "name": "화학", "compare": 9.16, "fluc_ratio": 0.16, "high_price": 5707.02, "last_price": 5688.32, "low_price": 5643.87, "month": "06", "start_price": 5666.41, "total_price": 184813950.0, "volume": 38672.0, "volume_price": 1682321.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.98, "per": 18.81}, {"date": "20230623", "market": "KOSPI", "name": "화학", "compare": -78.26, "fluc_ratio": -1.37, "high_price": 5728.19, "last_price": 5615.03, "low_price": 5591.49, "month": "06", "start_price": 5721.84, "total_price": 182433301.0, "volume": 27651.0, "volume_price": 1489353.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.96, "per": 18.49}, {"date": "20230626", "market": "KOSPI", "name": "화학", "compare": -65.91, "fluc_ratio": -1.18, "high_price": 5560.39, "last_price": 5539.1, "low_price": 5514.95, "month": "06", "start_price": 5559.93, "total_price": 180040512.0, "volume": 23036.0, "volume_price": 1380261.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.95, "per": 18.26}, {"date": "20230627", "market": "KOSPI", "name": "화학", "compare": -38.32, "fluc_ratio": -0.69, "high_price": 5540.09, "last_price": 5496.52, "low_price": 5480.42, "month": "06", "start_price": 5526.62, "total_price": 178645860.0, "volume": 23756.0, "volume_price": 1116381.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.94, "per": 18.13}, {"date": "20230628", "market": "KOSPI", "name": "화학", "compare": -156.93, "fluc_ratio": -2.86, "high_price": 5528.68, "last_price": 5336.58, "low_price": 5331.66, "month": "06", "start_price": 5528.68, "total_price": 173463124.0, "volume": 26659.0, "volume_price": 1465032.0, "year": "2023", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.92, "per": 17.6}, {"date": "20230629", "market": "KOSPI", "name": "화학", "compare": -77.08, "fluc_ratio": -1.44, "high_price": 5371.01, "last_price": 5257.51, "low_price": 5257.51, "month": "06", "start_price": 5335.75, "total_price": 171036398.0, "volume": 24325.0, "volume_price": 1198660.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.9, "per": 17.36}, {"date": "20230630", "market": "KOSPI", "name": "화학", "compare": 58.12, "fluc_ratio": 1.11, "high_price": 5322.8, "last_price": 5315.63, "low_price": 5254.85, "month": "06", "start_price": 5284.57, "total_price": 172770992.0, "volume": 34567.0, "volume_price": 1097996.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.91, "per": 17.51}, {"date": "20230703", "market": "KOSPI", "name": "화학", "compare": 108.48, "fluc_ratio": 2.04, "high_price": 5432.56, "last_price": 5419.43, "low_price": 5346.35, "month": "07", "start_price": 5355.3, "total_price": 176171939.0, "volume": 29452.0, "volume_price": 1248196.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.93, "per": 17.86}, {"date": "20230704", "market": "KOSPI", "name": "화학", "compare": -49.66, "fluc_ratio": -0.92, "high_price": 5428.83, "last_price": 5369.77, "low_price": 5358.45, "month": "07", "start_price": 5414.89, "total_price": 174632563.0, "volume": 27138.0, "volume_price": 1238159.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.92, "per": 17.7}, {"date": "20230705", "market": "KOSPI", "name": "화학", "compare": 27.02, "fluc_ratio": 0.5, "high_price": 5416.41, "last_price": 5396.79, "low_price": 5351.04, "month": "07", "start_price": 5370.08, "total_price": 175558069.0, "volume": 48788.0, "volume_price": 1981285.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.93, "per": 17.8}, {"date": "20230706", "market": "KOSPI", "name": "화학", "compare": -81.2, "fluc_ratio": -1.5, "high_price": 5389.24, "last_price": 5315.59, "low_price": 5295.51, "month": "07", "start_price": 5386.01, "total_price": 172606143.0, "volume": 31761.0, "volume_price": 1627349.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.91, "per": 17.52}, {"date": "20230707", "market": "KOSPI", "name": "화학", "compare": -18.25, "fluc_ratio": -0.34, "high_price": 5324.85, "last_price": 5297.34, "low_price": 5250.93, "month": "07", "start_price": 5295.93, "total_price": 172266132.0, "volume": 35536.0, "volume_price": 1887193.0, "year": "2023", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.91, "per": 17.46}, {"date": "20230710", "market": "KOSPI", "name": "화학", "compare": -1.48, "fluc_ratio": -0.03, "high_price": 5327.68, "last_price": 5295.86, "low_price": 5252.36, "month": "07", "start_price": 5292.37, "total_price": 172129006.0, "volume": 27111.0, "volume_price": 1402708.0, "year": "2023", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.91, "per": 17.46}, {"date": "20230711", "market": "KOSPI", "name": "화학", "compare": 83.16, "fluc_ratio": 1.57, "high_price": 5390.51, "last_price": 5379.02, "low_price": 5313.22, "month": "07", "start_price": 5330.17, "total_price": 174747209.0, "volume": 36505.0, "volume_price": 2161817.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.92, "per": 17.73}, {"date": "20230712", "market": "KOSPI", "name": "화학", "compare": 15.17, "fluc_ratio": 0.28, "high_price": 5409.2, "last_price": 5394.19, "low_price": 5351.48, "month": "07", "start_price": 5392.4, "total_price": 175313272.0, "volume": 40455.0, "volume_price": 1793598.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "화학", "compare": 53.58, "fluc_ratio": 0.99, "high_price": 5481.26, "last_price": 5447.77, "low_price": 5420.46, "month": "07", "start_price": 5422.94, "total_price": 177043619.0, "volume": 41154.0, "volume_price": 2082736.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.93, "per": 17.94}, {"date": "20230714", "market": "KOSPI", "name": "화학", "compare": 63.0, "fluc_ratio": 1.16, "high_price": 5511.62, "last_price": 5510.77, "low_price": 5429.15, "month": "07", "start_price": 5476.41, "total_price": 178915553.0, "volume": 29865.0, "volume_price": 1684558.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.94, "per": 18.14}, {"date": "20230717", "market": "KOSPI", "name": "화학", "compare": 1.25, "fluc_ratio": 0.02, "high_price": 5522.14, "last_price": 5512.02, "low_price": 5450.16, "month": "07", "start_price": 5494.52, "total_price": 178996515.0, "volume": 37702.0, "volume_price": 1822663.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.95, "per": 18.15}, {"date": "20230718", "market": "KOSPI", "name": "화학", "compare": 50.77, "fluc_ratio": 0.92, "high_price": 5575.15, "last_price": 5562.79, "low_price": 5511.62, "month": "07", "start_price": 5529.58, "total_price": 180760365.0, "volume": 34672.0, "volume_price": 2140374.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.95, "per": 18.3}, {"date": "20230719", "market": "KOSPI", "name": "화학", "compare": -6.75, "fluc_ratio": -0.12, "high_price": 5592.52, "last_price": 5552.3, "low_price": 5508.34, "month": "07", "start_price": 5586.89, "total_price": 180494346.0, "volume": 27052.0, "volume_price": 1763881.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.95, "per": 18.26}, {"date": "20230720", "market": "KOSPI", "name": "화학", "compare": 10.35, "fluc_ratio": 0.19, "high_price": 5630.29, "last_price": 5559.88, "low_price": 5520.92, "month": "07", "start_price": 5530.13, "total_price": 180783670.0, "volume": 40689.0, "volume_price": 1769636.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.95, "per": 18.29}, {"date": "20230721", "market": "KOSPI", "name": "화학", "compare": 53.27, "fluc_ratio": 0.96, "high_price": 5608.34, "last_price": 5604.11, "low_price": 5500.67, "month": "07", "start_price": 5509.65, "total_price": 182295049.0, "volume": 29929.0, "volume_price": 2300335.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.96, "per": 18.47}, {"date": "20230724", "market": "KOSPI", "name": "화학", "compare": 120.21, "fluc_ratio": 2.15, "high_price": 5749.42, "last_price": 5724.32, "low_price": 5584.38, "month": "07", "start_price": 5617.57, "total_price": 186352697.0, "volume": 32840.0, "volume_price": 2961872.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.98, "per": 18.86}, {"date": "20230725", "market": "KOSPI", "name": "화학", "compare": 53.85, "fluc_ratio": 0.94, "high_price": 5805.13, "last_price": 5770.72, "low_price": 5729.37, "month": "07", "start_price": 5789.72, "total_price": 187790907.0, "volume": 29018.0, "volume_price": 2334937.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.99, "per": 19.07}, {"date": "20230726", "market": "KOSPI", "name": "화학", "compare": -114.69, "fluc_ratio": -1.99, "high_price": 5983.96, "last_price": 5662.35, "low_price": 5564.02, "month": "07", "start_price": 5795.54, "total_price": 184130358.0, "volume": 56403.0, "volume_price": 5676642.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.97, "per": 18.72}, {"date": "20230727", "market": "KOSPI", "name": "화학", "compare": -253.44, "fluc_ratio": -4.47, "high_price": 5716.95, "last_price": 5411.71, "low_price": 5364.07, "month": "07", "start_price": 5667.17, "total_price": 175979324.0, "volume": 39329.0, "volume_price": 3763877.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.93, "per": 17.87}, {"date": "20230728", "market": "KOSPI", "name": "화학", "compare": -1.38, "fluc_ratio": -0.03, "high_price": 5414.46, "last_price": 5410.33, "low_price": 5256.16, "month": "07", "start_price": 5306.55, "total_price": 175721129.0, "volume": 27690.0, "volume_price": 2403283.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.93, "per": 17.87}, {"date": "20230731", "market": "KOSPI", "name": "화학", "compare": 203.03, "fluc_ratio": 3.75, "high_price": 5630.47, "last_price": 5613.36, "low_price": 5466.73, "month": "07", "start_price": 5479.49, "total_price": 182557549.0, "volume": 32949.0, "volume_price": 2419384.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.97, "per": 18.54}, {"date": "20230801", "market": "KOSPI", "name": "화학", "compare": 34.13, "fluc_ratio": 0.61, "high_price": 5769.24, "last_price": 5647.49, "low_price": 5579.75, "month": "08", "start_price": 5669.48, "total_price": 183603141.0, "volume": 41882.0, "volume_price": 2427937.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.97, "per": 18.65}, {"date": "20230802", "market": "KOSPI", "name": "화학", "compare": -103.51, "fluc_ratio": -1.83, "high_price": 5666.1, "last_price": 5538.74, "low_price": 5536.56, "month": "08", "start_price": 5572.94, "total_price": 180319632.0, "volume": 30382.0, "volume_price": 1734612.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.95, "per": 18.31}, {"date": "20230803", "market": "KOSPI", "name": "화학", "compare": 33.75, "fluc_ratio": 0.61, "high_price": 5583.43, "last_price": 5572.49, "low_price": 5470.38, "month": "08", "start_price": 5583.43, "total_price": 180789679.0, "volume": 43386.0, "volume_price": 1587671.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.97, "per": 18.56}, {"date": "20230804", "market": "KOSPI", "name": "화학", "compare": 0.11, "fluc_ratio": 0.0, "high_price": 5604.08, "last_price": 5568.99, "low_price": 5553.57, "month": "08", "start_price": 5583.27, "total_price": 180651656.0, "volume": 79258.0, "volume_price": 1583167.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.97, "per": 18.53}, {"date": "20230807", "market": "KOSPI", "name": "화학", "compare": -120.47, "fluc_ratio": -2.17, "high_price": 5550.58, "last_price": 5439.65, "low_price": 5396.74, "month": "08", "start_price": 5538.76, "total_price": 176820890.0, "volume": 52593.0, "volume_price": 1867637.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.94, "per": 18.14}, {"date": "20230808", "market": "KOSPI", "name": "화학", "compare": -44.25, "fluc_ratio": -0.81, "high_price": 5499.71, "last_price": 5395.4, "low_price": 5378.81, "month": "08", "start_price": 5469.71, "total_price": 175227112.0, "volume": 57714.0, "volume_price": 1669944.0, "year": "2023", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.94, "per": 17.98}, {"date": "20230809", "market": "KOSPI", "name": "화학", "compare": 43.65, "fluc_ratio": 0.81, "high_price": 5466.25, "last_price": 5439.05, "low_price": 5373.03, "month": "08", "start_price": 5401.74, "total_price": 176595168.0, "volume": 64847.0, "volume_price": 1322306.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.94, "per": 18.12}, {"date": "20230810", "market": "KOSPI", "name": "화학", "compare": 72.95, "fluc_ratio": 1.34, "high_price": 5523.26, "last_price": 5509.78, "low_price": 5446.74, "month": "08", "start_price": 5454.33, "total_price": 178680316.0, "volume": 57240.0, "volume_price": 1856091.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.96, "per": 18.37}, {"date": "20230811", "market": "KOSPI", "name": "화학", "compare": -39.11, "fluc_ratio": -0.71, "high_price": 5534.02, "last_price": 5470.67, "low_price": 5455.68, "month": "08", "start_price": 5507.65, "total_price": 177557456.0, "volume": 56044.0, "volume_price": 1844222.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.95, "per": 18.24}, {"date": "20230814", "market": "KOSPI", "name": "화학", "compare": -49.88, "fluc_ratio": -1.55, "high_price": 3229.93, "last_price": 3164.11, "low_price": 3152.44, "month": "08", "start_price": 3225.03, "total_price": 24502519.0, "volume": 77574.0, "volume_price": 746178.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.93, "per": 17.84}, {"date": "20230816", "market": "KOSPI", "name": "화학", "compare": -172.38, "fluc_ratio": -3.22, "high_price": 5294.83, "last_price": 5186.85, "low_price": 5180.31, "month": "08", "start_price": 5284.87, "total_price": 168425586.0, "volume": 42071.0, "volume_price": 1439428.0, "year": "2023", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.9, "per": 17.28}, {"date": "20230817", "market": "KOSPI", "name": "화학", "compare": -3.14, "fluc_ratio": -0.06, "high_price": 5188.88, "last_price": 5183.71, "low_price": 5057.51, "month": "08", "start_price": 5137.55, "total_price": 168254869.0, "volume": 35721.0, "volume_price": 1526504.0, "year": "2023", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.9, "per": 17.27}, {"date": "20230818", "market": "KOSPI", "name": "화학", "compare": -59.02, "fluc_ratio": -1.14, "high_price": 5170.89, "last_price": 5124.69, "low_price": 5094.58, "month": "08", "start_price": 5124.11, "total_price": 166359351.0, "volume": 49945.0, "volume_price": 1224060.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.89, "per": 17.06}, {"date": "20230821", "market": "KOSPI", "name": "화학", "compare": 39.19, "fluc_ratio": 0.77, "high_price": 5215.17, "last_price": 5159.48, "low_price": 5119.26, "month": "08", "start_price": 5119.26, "total_price": 167444822.0, "volume": 46436.0, "volume_price": 1188120.0, "year": "2023", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.9, "per": 17.2}, {"date": "20230822", "market": "KOSPI", "name": "화학", "compare": -16.72, "fluc_ratio": -0.32, "high_price": 5232.47, "last_price": 5146.67, "low_price": 5137.3, "month": "08", "start_price": 5225.95, "total_price": 167051178.0, "volume": 77507.0, "volume_price": 1354273.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.89, "per": 17.15}, {"date": "20230823", "market": "KOSPI", "name": "화학", "compare": -56.57, "fluc_ratio": -1.1, "high_price": 5143.96, "last_price": 5090.1, "low_price": 5082.49, "month": "08", "start_price": 5143.96, "total_price": 165264269.0, "volume": 107163.0, "volume_price": 1566327.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.88, "per": 16.96}, {"date": "20230824", "market": "KOSPI", "name": "화학", "compare": 12.63, "fluc_ratio": 0.25, "high_price": 5127.03, "last_price": 5102.73, "low_price": 5057.25, "month": "08", "start_price": 5116.27, "total_price": 165685555.0, "volume": 57252.0, "volume_price": 1088953.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.89, "per": 17.0}, {"date": "20230825", "market": "KOSPI", "name": "화학", "compare": 0.14, "fluc_ratio": 0.0, "high_price": 5117.34, "last_price": 5102.87, "low_price": 5023.49, "month": "08", "start_price": 5023.87, "total_price": 165767516.0, "volume": 37522.0, "volume_price": 886733.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.89, "per": 17.0}, {"date": "20230828", "market": "KOSPI", "name": "화학", "compare": 97.33, "fluc_ratio": 1.91, "high_price": 5205.02, "last_price": 5200.2, "low_price": 5102.87, "month": "08", "start_price": 5102.87, "total_price": 168846454.0, "volume": 49043.0, "volume_price": 944350.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.9, "per": 17.34}, {"date": "20230829", "market": "KOSPI", "name": "화학", "compare": -9.34, "fluc_ratio": -0.18, "high_price": 5217.2, "last_price": 5195.58, "low_price": 5179.37, "month": "08", "start_price": 5217.2, "total_price": 168995508.0, "volume": 35268.0, "volume_price": 916718.0, "year": "2023", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.9, "per": 17.31}, {"date": "20230830", "market": "KOSPI", "name": "화학", "compare": 68.99, "fluc_ratio": 1.33, "high_price": 5290.92, "last_price": 5264.57, "low_price": 5249.15, "month": "08", "start_price": 5253.44, "total_price": 170929058.0, "volume": 31197.0, "volume_price": 1050258.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.91, "per": 17.5}, {"date": "20230831", "market": "KOSPI", "name": "화학", "compare": -3.3, "fluc_ratio": -0.06, "high_price": 5300.69, "last_price": 5258.24, "low_price": 5230.8, "month": "08", "start_price": 5277.94, "total_price": 170721862.0, "volume": 33315.0, "volume_price": 1060454.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.91, "per": 17.52}, {"date": "20230901", "market": "KOSPI", "name": "화학", "compare": -61.04, "fluc_ratio": -1.16, "high_price": 5286.89, "last_price": 5209.94, "low_price": 5209.94, "month": "09", "start_price": 5278.1, "total_price": 169163731.0, "volume": 23038.0, "volume_price": 885903.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.9, "per": 17.34}, {"date": "20230904", "market": "KOSPI", "name": "화학", "compare": 100.06, "fluc_ratio": 1.92, "high_price": 5328.12, "last_price": 5310.0, "low_price": 5190.13, "month": "09", "start_price": 5196.37, "total_price": 172389434.0, "volume": 17378.0, "volume_price": 860385.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.92, "per": 17.7}, {"date": "20230905", "market": "KOSPI", "name": "화학", "compare": -2.38, "fluc_ratio": -0.04, "high_price": 5344.29, "last_price": 5315.48, "low_price": 5294.45, "month": "09", "start_price": 5315.95, "total_price": 172447782.0, "volume": 32898.0, "volume_price": 834373.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.92, "per": 17.75}, {"date": "20230906", "market": "KOSPI", "name": "화학", "compare": -50.95, "fluc_ratio": -0.96, "high_price": 5354.43, "last_price": 5269.41, "low_price": 5258.72, "month": "09", "start_price": 5326.17, "total_price": 170953291.0, "volume": 29695.0, "volume_price": 987386.0, "year": "2023", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.92, "per": 17.59}, {"date": "20230907", "market": "KOSPI", "name": "화학", "compare": -77.39, "fluc_ratio": -1.47, "high_price": 5257.23, "last_price": 5193.4, "low_price": 5177.51, "month": "09", "start_price": 5232.66, "total_price": 168501381.0, "volume": 22617.0, "volume_price": 738558.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.9, "per": 17.35}, {"date": "20230908", "market": "KOSPI", "name": "화학", "compare": -15.21, "fluc_ratio": -0.29, "high_price": 5216.45, "last_price": 5184.69, "low_price": 5147.89, "month": "09", "start_price": 5196.07, "total_price": 168240897.0, "volume": 62823.0, "volume_price": 1193572.0, "year": "2023", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.9, "per": 17.3}, {"date": "20230911", "market": "KOSPI", "name": "화학", "compare": -46.53, "fluc_ratio": -0.9, "high_price": 5186.77, "last_price": 5140.48, "low_price": 5125.01, "month": "09", "start_price": 5186.21, "total_price": 166830566.0, "volume": 28438.0, "volume_price": 867161.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.89, "per": 17.15}, {"date": "20230912", "market": "KOSPI", "name": "화학", "compare": -44.35, "fluc_ratio": -0.86, "high_price": 5201.19, "last_price": 5096.13, "low_price": 5085.49, "month": "09", "start_price": 5179.18, "total_price": 165538654.0, "volume": 22247.0, "volume_price": 822878.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.89, "per": 17.01}, {"date": "20230913", "market": "KOSPI", "name": "화학", "compare": -91.91, "fluc_ratio": -1.8, "high_price": 5098.79, "last_price": 5004.22, "low_price": 5002.39, "month": "09", "start_price": 5083.29, "total_price": 162393776.0, "volume": 58467.0, "volume_price": 1324474.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.87, "per": 16.72}, {"date": "20230914", "market": "KOSPI", "name": "화학", "compare": 57.61, "fluc_ratio": 1.15, "high_price": 5068.61, "last_price": 5068.61, "low_price": 5012.66, "month": "09", "start_price": 5031.23, "total_price": 164479695.0, "volume": 37768.0, "volume_price": 948773.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.88, "per": 16.98}, {"date": "20230915", "market": "KOSPI", "name": "화학", "compare": 94.99, "fluc_ratio": 1.87, "high_price": 5209.78, "last_price": 5183.4, "low_price": 5072.06, "month": "09", "start_price": 5091.12, "total_price": 168202267.0, "volume": 29283.0, "volume_price": 1069867.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.9, "per": 17.34}, {"date": "20230918", "market": "KOSPI", "name": "화학", "compare": -10.74, "fluc_ratio": -0.21, "high_price": 5205.31, "last_price": 5188.15, "low_price": 5157.59, "month": "09", "start_price": 5173.2, "total_price": 168256221.0, "volume": 23136.0, "volume_price": 731124.0, "year": "2023", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.91, "per": 17.45}, {"date": "20230919", "market": "KOSPI", "name": "화학", "compare": -73.57, "fluc_ratio": -1.41, "high_price": 5211.26, "last_price": 5153.06, "low_price": 5137.63, "month": "09", "start_price": 5211.26, "total_price": 167070282.0, "volume": 17249.0, "volume_price": 647854.0, "year": "2023", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.89, "per": 30.38}, {"date": "20230920", "market": "KOSPI", "name": "화학", "compare": -26.59, "fluc_ratio": -0.52, "high_price": 5152.87, "last_price": 5123.08, "low_price": 5101.24, "month": "09", "start_price": 5129.8, "total_price": 166233874.0, "volume": 19964.0, "volume_price": 622209.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.89, "per": 30.22}, {"date": "20230921", "market": "KOSPI", "name": "화학", "compare": -143.33, "fluc_ratio": -2.8, "high_price": 5079.14, "last_price": 4979.75, "low_price": 4973.47, "month": "09", "start_price": 5066.13, "total_price": 161600957.0, "volume": 24198.0, "volume_price": 974670.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.86, "per": 29.38}, {"date": "20230922", "market": "KOSPI", "name": "화학", "compare": -42.97, "fluc_ratio": -0.86, "high_price": 4953.82, "last_price": 4936.78, "low_price": 4882.48, "month": "09", "start_price": 4911.68, "total_price": 160211727.0, "volume": 17687.0, "volume_price": 645137.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.86, "per": 29.12}, {"date": "20230925", "market": "KOSPI", "name": "화학", "compare": -40.67, "fluc_ratio": -0.82, "high_price": 4950.57, "last_price": 4896.49, "low_price": 4885.48, "month": "09", "start_price": 4929.92, "total_price": 158933628.0, "volume": 13722.0, "volume_price": 603508.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.85, "per": 28.88}, {"date": "20230926", "market": "KOSPI", "name": "화학", "compare": -72.96, "fluc_ratio": -1.49, "high_price": 4909.33, "last_price": 4823.53, "low_price": 4819.02, "month": "09", "start_price": 4902.59, "total_price": 156634892.0, "volume": 12284.0, "volume_price": 609831.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.84, "per": 28.46}, {"date": "20230927", "market": "KOSPI", "name": "화학", "compare": 6.06, "fluc_ratio": 0.13, "high_price": 4832.91, "last_price": 4831.05, "low_price": 4744.99, "month": "09", "start_price": 4771.39, "total_price": 156904384.0, "volume": 11881.0, "volume_price": 560203.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.84, "per": 28.47}, {"date": "20231004", "market": "KOSPI", "name": "화학", "compare": -165.19, "fluc_ratio": -3.42, "high_price": 4776.31, "last_price": 4661.74, "low_price": 4657.46, "month": "10", "start_price": 4776.31, "total_price": 151531231.0, "volume": 19122.0, "volume_price": 875401.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.81, "per": 27.5}, {"date": "20231005", "market": "KOSPI", "name": "화학", "compare": 8.0, "fluc_ratio": 0.17, "high_price": 4754.26, "last_price": 4669.74, "low_price": 4654.12, "month": "10", "start_price": 4704.22, "total_price": 152959287.0, "volume": 14188.0, "volume_price": 747217.0, "year": "2023", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.81, "per": 27.55}, {"date": "20231006", "market": "KOSPI", "name": "화학", "compare": -8.51, "fluc_ratio": -0.18, "high_price": 4683.09, "last_price": 4661.23, "low_price": 4629.6, "month": "10", "start_price": 4658.57, "total_price": 152662484.0, "volume": 12902.0, "volume_price": 526332.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.81, "per": 27.47}, {"date": "20231010", "market": "KOSPI", "name": "화학", "compare": -49.07, "fluc_ratio": -1.05, "high_price": 4744.36, "last_price": 4607.68, "low_price": 4591.28, "month": "10", "start_price": 4724.06, "total_price": 150741267.0, "volume": 49833.0, "volume_price": 905578.0, "year": "2023", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.8, "per": 27.18}, {"date": "20231011", "market": "KOSPI", "name": "화학", "compare": 130.67, "fluc_ratio": 2.84, "high_price": 4759.92, "last_price": 4738.35, "low_price": 4674.39, "month": "10", "start_price": 4675.38, "total_price": 155322883.0, "volume": 29240.0, "volume_price": 832320.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.82, "per": 27.95}, {"date": "20231012", "market": "KOSPI", "name": "화학", "compare": 84.65, "fluc_ratio": 1.79, "high_price": 4857.76, "last_price": 4823.0, "low_price": 4763.97, "month": "10", "start_price": 4764.98, "total_price": 157959251.0, "volume": 17161.0, "volume_price": 713636.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.84, "per": 28.5}, {"date": "20231013", "market": "KOSPI", "name": "화학", "compare": -26.72, "fluc_ratio": -0.55, "high_price": 4841.04, "last_price": 4804.06, "low_price": 4782.59, "month": "10", "start_price": 4816.8, "total_price": 157690134.0, "volume": 48449.0, "volume_price": 613419.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.84, "per": 28.41}, {"date": "20231016", "market": "KOSPI", "name": "화학", "compare": -50.08, "fluc_ratio": -1.04, "high_price": 4787.32, "last_price": 4753.98, "low_price": 4717.82, "month": "10", "start_price": 4765.53, "total_price": 155971672.0, "volume": 97189.0, "volume_price": 892501.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.83, "per": 28.14}, {"date": "20231017", "market": "KOSPI", "name": "화학", "compare": 31.18, "fluc_ratio": 0.66, "high_price": 4854.04, "last_price": 4790.67, "low_price": 4784.56, "month": "10", "start_price": 4800.38, "total_price": 157165200.0, "volume": 91381.0, "volume_price": 877323.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.83, "per": 28.29}, {"date": "20231018", "market": "KOSPI", "name": "화학", "compare": -33.61, "fluc_ratio": -0.7, "high_price": 4794.23, "last_price": 4750.2, "low_price": 4729.31, "month": "10", "start_price": 4760.97, "total_price": 155842202.0, "volume": 60823.0, "volume_price": 791650.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.83, "per": 28.09}, {"date": "20231019", "market": "KOSPI", "name": "화학", "compare": -111.2, "fluc_ratio": -2.34, "high_price": 4691.29, "last_price": 4639.0, "low_price": 4627.42, "month": "10", "start_price": 4672.36, "total_price": 152146120.0, "volume": 128546.0, "volume_price": 843818.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.81, "per": 27.43}, {"date": "20231020", "market": "KOSPI", "name": "화학", "compare": -125.69, "fluc_ratio": -2.71, "high_price": 4580.14, "last_price": 4513.31, "low_price": 4501.15, "month": "10", "start_price": 4579.61, "total_price": 148099400.0, "volume": 49047.0, "volume_price": 772783.0, "year": "2023", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.78, "per": 26.67}, {"date": "20231023", "market": "KOSPI", "name": "화학", "compare": -21.06, "fluc_ratio": -0.47, "high_price": 4542.13, "last_price": 4489.38, "low_price": 4461.33, "month": "10", "start_price": 4471.69, "total_price": 147267739.0, "volume": 23012.0, "volume_price": 631525.0, "year": "2023", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.78, "per": 26.54}, {"date": "20231024", "market": "KOSPI", "name": "화학", "compare": 70.88, "fluc_ratio": 1.58, "high_price": 4560.26, "last_price": 4560.26, "low_price": 4372.06, "month": "10", "start_price": 4526.26, "total_price": 149578299.0, "volume": 21432.0, "volume_price": 731490.0, "year": "2023", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.79, "per": 26.96}, {"date": "20231025", "market": "KOSPI", "name": "화학", "compare": -69.04, "fluc_ratio": -1.51, "high_price": 4578.88, "last_price": 4491.22, "low_price": 4490.21, "month": "10", "start_price": 4561.35, "total_price": 147394509.0, "volume": 26225.0, "volume_price": 861346.0, "year": "2023", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.78, "per": 26.55}, {"date": "20231026", "market": "KOSPI", "name": "화학", "compare": -177.92, "fluc_ratio": -3.96, "high_price": 4399.12, "last_price": 4312.52, "low_price": 4304.53, "month": "10", "start_price": 4394.28, "total_price": 141552905.0, "volume": 46341.0, "volume_price": 1019468.0, "year": "2023", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.75, "per": 25.49}, {"date": "20231027", "market": "KOSPI", "name": "화학", "compare": 18.85, "fluc_ratio": 0.44, "high_price": 4391.74, "last_price": 4329.65, "low_price": 4292.12, "month": "10", "start_price": 4332.33, "total_price": 142067926.0, "volume": 46116.0, "volume_price": 1153849.0, "year": "2023", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.75, "per": 25.58}, {"date": "20231030", "market": "KOSPI", "name": "화학", "compare": 68.79, "fluc_ratio": 1.59, "high_price": 4430.99, "last_price": 4395.26, "low_price": 4288.51, "month": "10", "start_price": 4290.16, "total_price": 144172843.0, "volume": 66496.0, "volume_price": 885689.0, "year": "2023", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.76, "per": 26.01}, {"date": "20231031", "market": "KOSPI", "name": "화학", "compare": -32.81, "fluc_ratio": -0.75, "high_price": 4433.52, "last_price": 4365.9, "low_price": 4329.5, "month": "10", "start_price": 4433.52, "total_price": 143185646.0, "volume": 33776.0, "volume_price": 1087954.0, "year": "2023", "dividend_ratio": 2.39, "forward_per": "-", "pbr": 0.76, "per": 25.81}, {"date": "20231101", "market": "KOSPI", "name": "화학", "compare": 4.04, "fluc_ratio": 0.09, "high_price": 4430.26, "last_price": 4369.94, "low_price": 4349.89, "month": "11", "start_price": 4396.69, "total_price": 143434177.0, "volume": 28605.0, "volume_price": 941988.0, "year": "2023", "dividend_ratio": 2.39, "forward_per": "-", "pbr": 0.76, "per": 25.84}, {"date": "20231102", "market": "KOSPI", "name": "화학", "compare": 129.9, "fluc_ratio": 2.97, "high_price": 4504.51, "last_price": 4499.84, "low_price": 4419.11, "month": "11", "start_price": 4428.71, "total_price": 147770079.0, "volume": 23330.0, "volume_price": 889912.0, "year": "2023", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.78, "per": 26.6}, {"date": "20231103", "market": "KOSPI", "name": "화학", "compare": 119.76, "fluc_ratio": 2.66, "high_price": 4642.63, "last_price": 4619.6, "low_price": 4554.84, "month": "11", "start_price": 4567.88, "total_price": 151433917.0, "volume": 35449.0, "volume_price": 1034594.0, "year": "2023", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.8, "per": 27.31}, {"date": "20231106", "market": "KOSPI", "name": "화학", "compare": 339.48, "fluc_ratio": 7.35, "high_price": 4977.44, "last_price": 4959.08, "low_price": 4733.09, "month": "11", "start_price": 4757.59, "total_price": 162613076.0, "volume": 51754.0, "volume_price": 1965022.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.87, "per": 29.55}, {"date": "20231107", "market": "KOSPI", "name": "화학", "compare": -162.43, "fluc_ratio": -3.25, "high_price": 4947.79, "last_price": 4833.97, "low_price": 4753.83, "month": "11", "start_price": 4918.01, "total_price": 158526243.0, "volume": 43234.0, "volume_price": 1485660.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.84, "per": 28.58}, {"date": "20231108", "market": "KOSPI", "name": "화학", "compare": -87.22, "fluc_ratio": -1.8, "high_price": 4888.73, "last_price": 4746.75, "low_price": 4736.97, "month": "11", "start_price": 4861.28, "total_price": 155563832.0, "volume": 28846.0, "volume_price": 809906.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.82, "per": 28.05}, {"date": "20231109", "market": "KOSPI", "name": "화학", "compare": -32.13, "fluc_ratio": -0.68, "high_price": 4759.47, "last_price": 4714.62, "low_price": 4681.37, "month": "11", "start_price": 4748.65, "total_price": 154582803.0, "volume": 30375.0, "volume_price": 881746.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.82, "per": 27.86}, {"date": "20231110", "market": "KOSPI", "name": "화학", "compare": -117.19, "fluc_ratio": -2.49, "high_price": 4656.97, "last_price": 4597.43, "low_price": 4586.39, "month": "11", "start_price": 4652.4, "total_price": 150810226.0, "volume": 29974.0, "volume_price": 770239.0, "year": "2023", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.8, "per": 27.15}, {"date": "20231113", "market": "KOSPI", "name": "화학", "compare": -21.08, "fluc_ratio": -0.46, "high_price": 4672.98, "last_price": 4574.19, "low_price": 4565.23, "month": "11", "start_price": 4646.45, "total_price": 150035120.0, "volume": 18106.0, "volume_price": 525642.0, "year": "2023", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.79, "per": 27.01}, {"date": "20231114", "market": "KOSPI", "name": "화학", "compare": 83.66, "fluc_ratio": 1.83, "high_price": 4681.14, "last_price": 4653.7, "low_price": 4622.47, "month": "11", "start_price": 4629.8, "total_price": 152802741.0, "volume": 21445.0, "volume_price": 677762.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.81, "per": 27.5}, {"date": "20231115", "market": "KOSPI", "name": "화학", "compare": 107.63, "fluc_ratio": 2.31, "high_price": 4804.54, "last_price": 4761.33, "low_price": 4733.88, "month": "11", "start_price": 4801.16, "total_price": 156123929.0, "volume": 22105.0, "volume_price": 872439.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.83, "per": 28.14}, {"date": "20231116", "market": "KOSPI", "name": "화학", "compare": -5.92, "fluc_ratio": -0.12, "high_price": 4774.9, "last_price": 4755.41, "low_price": 4719.51, "month": "11", "start_price": 4753.02, "total_price": 155918752.0, "volume": 15975.0, "volume_price": 420386.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.83, "per": 28.09}, {"date": "20231117", "market": "KOSPI", "name": "화학", "compare": -10.84, "fluc_ratio": -0.23, "high_price": 4748.15, "last_price": 4743.27, "low_price": 4706.88, "month": "11", "start_price": 4724.96, "total_price": 155481904.0, "volume": 16212.0, "volume_price": 554716.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.82, "per": 28.03}, {"date": "20231120", "market": "KOSPI", "name": "화학", "compare": 64.67, "fluc_ratio": 1.36, "high_price": 4817.75, "last_price": 4807.94, "low_price": 4740.0, "month": "11", "start_price": 4742.17, "total_price": 157642339.0, "volume": 24079.0, "volume_price": 529432.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.83, "per": 28.38}, {"date": "20231121", "market": "KOSPI", "name": "화학", "compare": 51.0, "fluc_ratio": 1.06, "high_price": 4867.65, "last_price": 4853.58, "low_price": 4801.56, "month": "11", "start_price": 4827.85, "total_price": 159113335.0, "volume": 15489.0, "volume_price": 546948.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.84, "per": 28.68}, {"date": "20231122", "market": "KOSPI", "name": "화학", "compare": -3.44, "fluc_ratio": -0.07, "high_price": 4863.78, "last_price": 4849.02, "low_price": 4806.62, "month": "11", "start_price": 4823.27, "total_price": 158950230.0, "volume": 25437.0, "volume_price": 521603.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.84, "per": 28.66}, {"date": "20231123", "market": "KOSPI", "name": "화학", "compare": 24.68, "fluc_ratio": 0.51, "high_price": 4905.01, "last_price": 4873.7, "low_price": 4850.97, "month": "11", "start_price": 4861.79, "total_price": 159812109.0, "volume": 32964.0, "volume_price": 718964.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.85, "per": 28.8}, {"date": "20231124", "market": "KOSPI", "name": "화학", "compare": -17.69, "fluc_ratio": -0.36, "high_price": 4923.03, "last_price": 4856.01, "low_price": 4854.05, "month": "11", "start_price": 4885.08, "total_price": 159309022.0, "volume": 48269.0, "volume_price": 821351.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.84, "per": 28.7}, {"date": "20231127", "market": "KOSPI", "name": "화학", "compare": -6.16, "fluc_ratio": -0.13, "high_price": 4894.99, "last_price": 4849.85, "low_price": 4834.98, "month": "11", "start_price": 4870.96, "total_price": 158841338.0, "volume": 41683.0, "volume_price": 728914.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.84, "per": 28.66}, {"date": "20231128", "market": "KOSPI", "name": "화학", "compare": 7.36, "fluc_ratio": 0.15, "high_price": 4914.34, "last_price": 4857.21, "low_price": 4848.44, "month": "11", "start_price": 4878.38, "total_price": 159525263.0, "volume": 28313.0, "volume_price": 840937.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.84, "per": 28.7}, {"date": "20231129", "market": "KOSPI", "name": "화학", "compare": -7.99, "fluc_ratio": -0.16, "high_price": 4875.78, "last_price": 4849.22, "low_price": 4800.15, "month": "11", "start_price": 4867.84, "total_price": 159295368.0, "volume": 18979.0, "volume_price": 742766.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.84, "per": 28.66}, {"date": "20231130", "market": "KOSPI", "name": "화학", "compare": 31.29, "fluc_ratio": 0.65, "high_price": 4882.6, "last_price": 4880.51, "low_price": 4823.93, "month": "11", "start_price": 4827.69, "total_price": 160301725.0, "volume": 29221.0, "volume_price": 1173788.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.85, "per": 28.81}, {"date": "20231201", "market": "KOSPI", "name": "화학", "compare": -99.53, "fluc_ratio": -2.04, "high_price": 4857.48, "last_price": 4775.48, "low_price": 4774.69, "month": "12", "start_price": 4852.43, "total_price": 156913566.0, "volume": 33130.0, "volume_price": 1199983.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.83, "per": 28.22}, {"date": "20231204", "market": "KOSPI", "name": "화학", "compare": -29.54, "fluc_ratio": -0.62, "high_price": 4824.09, "last_price": 4745.94, "low_price": 4730.8, "month": "12", "start_price": 4801.04, "total_price": 155976757.0, "volume": 32929.0, "volume_price": 895001.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.82, "per": 28.05}, {"date": "20231205", "market": "KOSPI", "name": "화학", "compare": -8.01, "fluc_ratio": -0.17, "high_price": 4778.66, "last_price": 4737.93, "low_price": 4709.07, "month": "12", "start_price": 4736.0, "total_price": 155760183.0, "volume": 49213.0, "volume_price": 968891.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.82, "per": 28.0}, {"date": "20231206", "market": "KOSPI", "name": "화학", "compare": -29.92, "fluc_ratio": -0.63, "high_price": 4749.35, "last_price": 4708.01, "low_price": 4704.02, "month": "12", "start_price": 4736.83, "total_price": 154873637.0, "volume": 20484.0, "volume_price": 583158.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.82, "per": 27.82}, {"date": "20231207", "market": "KOSPI", "name": "화학", "compare": -14.84, "fluc_ratio": -0.32, "high_price": 4725.13, "last_price": 4693.17, "low_price": 4664.26, "month": "12", "start_price": 4709.44, "total_price": 154205249.0, "volume": 30060.0, "volume_price": 812015.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.82, "per": 27.73}, {"date": "20231208", "market": "KOSPI", "name": "화학", "compare": 40.81, "fluc_ratio": 0.87, "high_price": 4749.58, "last_price": 4733.98, "low_price": 4708.45, "month": "12", "start_price": 4727.57, "total_price": 155633041.0, "volume": 26739.0, "volume_price": 574036.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.82, "per": 27.98}, {"date": "20231211", "market": "KOSPI", "name": "화학", "compare": -11.74, "fluc_ratio": -0.25, "high_price": 4742.77, "last_price": 4722.24, "low_price": 4697.73, "month": "12", "start_price": 4728.71, "total_price": 155177002.0, "volume": 28853.0, "volume_price": 706578.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.82, "per": 27.91}, {"date": "20231212", "market": "KOSPI", "name": "화학", "compare": -3.18, "fluc_ratio": -0.07, "high_price": 4755.81, "last_price": 4719.06, "low_price": 4706.57, "month": "12", "start_price": 4755.81, "total_price": 155096062.0, "volume": 15947.0, "volume_price": 545955.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.82, "per": 27.89}, {"date": "20231213", "market": "KOSPI", "name": "화학", "compare": -46.39, "fluc_ratio": -0.98, "high_price": 4709.32, "last_price": 4672.67, "low_price": 4664.21, "month": "12", "start_price": 4709.32, "total_price": 153565921.0, "volume": 13804.0, "volume_price": 536396.0, "year": "2023", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.81, "per": 27.61}, {"date": "20231214", "market": "KOSPI", "name": "화학", "compare": 66.32, "fluc_ratio": 1.42, "high_price": 4752.28, "last_price": 4738.99, "low_price": 4716.04, "month": "12", "start_price": 4739.73, "total_price": 155743887.0, "volume": 16170.0, "volume_price": 620368.0, "year": "2023", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.83, "per": 28.06}, {"date": "20231215", "market": "KOSPI", "name": "화학", "compare": 93.2, "fluc_ratio": 1.96, "high_price": 4871.2, "last_price": 4840.56, "low_price": 4782.78, "month": "12", "start_price": 4782.78, "total_price": 158965054.0, "volume": 41100.0, "volume_price": 1480937.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.84, "per": 28.61}, {"date": "20231218", "market": "KOSPI", "name": "화학", "compare": 35.32, "fluc_ratio": 0.73, "high_price": 4875.99, "last_price": 4875.88, "low_price": 4829.38, "month": "12", "start_price": 4862.75, "total_price": 160202724.0, "volume": 17319.0, "volume_price": 731906.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.85, "per": 28.81}, {"date": "20231219", "market": "KOSPI", "name": "화학", "compare": 12.78, "fluc_ratio": 0.26, "high_price": 4892.5, "last_price": 4888.66, "low_price": 4847.3, "month": "12", "start_price": 4868.04, "total_price": 160678618.0, "volume": 25203.0, "volume_price": 548163.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.85, "per": 28.88}, {"date": "20231220", "market": "KOSPI", "name": "화학", "compare": 59.67, "fluc_ratio": 1.22, "high_price": 4951.83, "last_price": 4946.74, "low_price": 4912.02, "month": "12", "start_price": 4924.15, "total_price": 162606712.0, "volume": 27149.0, "volume_price": 874723.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.83, "per": 25.99}, {"date": "20231221", "market": "KOSPI", "name": "화학", "compare": -54.04, "fluc_ratio": -1.09, "high_price": 4931.78, "last_price": 4892.06, "low_price": 4881.16, "month": "12", "start_price": 4907.15, "total_price": 160831319.0, "volume": 24893.0, "volume_price": 723286.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.82, "per": 25.75}, {"date": "20231222", "market": "KOSPI", "name": "화학", "compare": -28.75, "fluc_ratio": -0.59, "high_price": 4922.42, "last_price": 4870.33, "low_price": 4868.58, "month": "12", "start_price": 4920.2, "total_price": 162452239.0, "volume": 19150.0, "volume_price": 923331.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.82, "per": 25.59}, {"date": "20231226", "market": "KOSPI", "name": "화학", "compare": -26.58, "fluc_ratio": -0.55, "high_price": 4912.46, "last_price": 4843.75, "low_price": 4812.18, "month": "12", "start_price": 4890.85, "total_price": 161552476.0, "volume": 20586.0, "volume_price": 2229253.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.83, "per": 25.72}, {"date": "20231227", "market": "KOSPI", "name": "화학", "compare": -29.94, "fluc_ratio": -0.62, "high_price": 4851.45, "last_price": 4813.81, "low_price": 4778.93, "month": "12", "start_price": 4835.22, "total_price": 160476602.0, "volume": 19460.0, "volume_price": 1386875.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.82, "per": 25.61}, {"date": "20231228", "market": "KOSPI", "name": "화학", "compare": 62.68, "fluc_ratio": 1.3, "high_price": 4887.03, "last_price": 4886.42, "low_price": 4810.63, "month": "12", "start_price": 4832.37, "total_price": 162875630.0, "volume": 18634.0, "volume_price": 983835.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.83, "per": 25.95}, {"date": "20240102", "market": "KOSPI", "name": "화학", "compare": -60.14, "fluc_ratio": -1.23, "high_price": 4862.95, "last_price": 4826.28, "low_price": 4796.3, "month": "01", "start_price": 4860.81, "total_price": 160842504.0, "volume": 13505.0, "volume_price": 609238.0, "year": "2024", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.82, "per": 25.62}, {"date": "20240103", "market": "KOSPI", "name": "화학", "compare": -104.36, "fluc_ratio": -2.16, "high_price": 4791.22, "last_price": 4720.83, "low_price": 4720.44, "month": "01", "start_price": 4791.22, "total_price": 157370355.0, "volume": 13403.0, "volume_price": 773150.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "화학", "compare": -29.46, "fluc_ratio": -0.62, "high_price": 4728.62, "last_price": 4691.37, "low_price": 4679.69, "month": "01", "start_price": 4704.14, "total_price": 156387785.0, "volume": 36557.0, "volume_price": 676396.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.91}, {"date": "20240105", "market": "KOSPI", "name": "화학", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.89}, {"date": "20240108", "market": "KOSPI", "name": "화학", "compare": -30.81, "fluc_ratio": -0.66, "high_price": 4717.38, "last_price": 4656.63, "low_price": 4652.31, "month": "01", "start_price": 4711.28, "total_price": 155288499.0, "volume": 15810.0, "volume_price": 520270.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.73}, {"date": "20240109", "market": "KOSPI", "name": "화학", "compare": 4.54, "fluc_ratio": 0.1, "high_price": 4714.98, "last_price": 4661.17, "low_price": 4657.92, "month": "01", "start_price": 4709.42, "total_price": 155551764.0, "volume": 18330.0, "volume_price": 551820.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.8, "per": 24.75}, {"date": "20240110", "market": "KOSPI", "name": "화학", "compare": -34.94, "fluc_ratio": -0.75, "high_price": 4689.17, "last_price": 4626.23, "low_price": 4621.82, "month": "01", "start_price": 4678.49, "total_price": 154262256.0, "volume": 23116.0, "volume_price": 670922.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.57}, {"date": "20240111", "market": "KOSPI", "name": "화학", "compare": -52.84, "fluc_ratio": -1.14, "high_price": 4636.71, "last_price": 4573.6, "low_price": 4573.6, "month": "01", "start_price": 4630.98, "total_price": 152562099.0, "volume": 14785.0, "volume_price": 633823.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.29}, {"date": "20240112", "market": "KOSPI", "name": "화학", "compare": -61.16, "fluc_ratio": -1.34, "high_price": 4588.84, "last_price": 4512.44, "low_price": 4495.81, "month": "01", "start_price": 4576.7, "total_price": 150555625.0, "volume": 17725.0, "volume_price": 593058.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.77, "per": 23.96}, {"date": "20240115", "market": "KOSPI", "name": "화학", "compare": -49.34, "fluc_ratio": -1.09, "high_price": 4523.32, "last_price": 4463.1, "low_price": 4445.14, "month": "01", "start_price": 4513.77, "total_price": 148899001.0, "volume": 98555.0, "volume_price": 620651.0, "year": "2024", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.76, "per": 23.7}, {"date": "20240116", "market": "KOSPI", "name": "화학", "compare": -41.88, "fluc_ratio": -0.94, "high_price": 4464.39, "last_price": 4421.22, "low_price": 4403.39, "month": "01", "start_price": 4442.03, "total_price": 147615821.0, "volume": 131697.0, "volume_price": 740700.0, "year": "2024", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.75, "per": 23.48}, {"date": "20240117", "market": "KOSPI", "name": "화학", "compare": -152.66, "fluc_ratio": -3.45, "high_price": 4407.85, "last_price": 4268.56, "low_price": 4268.56, "month": "01", "start_price": 4402.54, "total_price": 142456433.0, "volume": 62605.0, "volume_price": 871708.0, "year": "2024", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.73, "per": 22.67}, {"date": "20240118", "market": "KOSPI", "name": "화학", "compare": 24.28, "fluc_ratio": 0.57, "high_price": 4332.13, "last_price": 4292.84, "low_price": 4260.32, "month": "01", "start_price": 4260.32, "total_price": 143228712.0, "volume": 21946.0, "volume_price": 640595.0, "year": "2024", "dividend_ratio": 2.4, "forward_per": "-", "pbr": 0.73, "per": 22.79}, {"date": "20240119", "market": "KOSPI", "name": "화학", "compare": -13.47, "fluc_ratio": -0.31, "high_price": 4336.57, "last_price": 4279.37, "low_price": 4258.42, "month": "01", "start_price": 4321.86, "total_price": 142742847.0, "volume": 16836.0, "volume_price": 755215.0, "year": "2024", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.73, "per": 22.72}, {"date": "20240122", "market": "KOSPI", "name": "화학", "compare": -115.4, "fluc_ratio": -2.7, "high_price": 4284.81, "last_price": 4163.97, "low_price": 4163.97, "month": "01", "start_price": 4284.81, "total_price": 139023555.0, "volume": 21906.0, "volume_price": 715634.0, "year": "2024", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.71, "per": 22.11}, {"date": "20240123", "market": "KOSPI", "name": "화학", "compare": 51.92, "fluc_ratio": 1.25, "high_price": 4225.62, "last_price": 4215.89, "low_price": 4161.18, "month": "01", "start_price": 4178.15, "total_price": 140618657.0, "volume": 14240.0, "volume_price": 561222.0, "year": "2024", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.72, "per": 22.39}, {"date": "20240124", "market": "KOSPI", "name": "화학", "compare": 38.84, "fluc_ratio": 0.92, "high_price": 4299.2, "last_price": 4254.73, "low_price": 4200.26, "month": "01", "start_price": 4222.38, "total_price": 141933193.0, "volume": 13737.0, "volume_price": 617886.0, "year": "2024", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.73, "per": 22.59}, {"date": "20240125", "market": "KOSPI", "name": "화학", "compare": 40.5, "fluc_ratio": 0.95, "high_price": 4307.57, "last_price": 4295.23, "low_price": 4218.73, "month": "01", "start_price": 4251.58, "total_price": 143222848.0, "volume": 21839.0, "volume_price": 795213.0, "year": "2024", "dividend_ratio": 2.4, "forward_per": "-", "pbr": 0.73, "per": 22.81}, {"date": "20240126", "market": "KOSPI", "name": "화학", "compare": 44.52, "fluc_ratio": 1.04, "high_price": 4384.29, "last_price": 4339.75, "low_price": 4258.95, "month": "01", "start_price": 4274.85, "total_price": 144739816.0, "volume": 14889.0, "volume_price": 605160.0, "year": "2024", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.74, "per": 23.04}, {"date": "20240129", "market": "KOSPI", "name": "화학", "compare": 53.34, "fluc_ratio": 1.23, "high_price": 4418.73, "last_price": 4393.09, "low_price": 4349.47, "month": "01", "start_price": 4369.68, "total_price": 146523701.0, "volume": 15282.0, "volume_price": 633509.0, "year": "2024", "dividend_ratio": 2.34, "forward_per": "-", "pbr": 0.75, "per": 23.33}, {"date": "20240130", "market": "KOSPI", "name": "화학", "compare": -6.64, "fluc_ratio": -0.15, "high_price": 4491.51, "last_price": 4386.45, "low_price": 4384.1, "month": "01", "start_price": 4427.17, "total_price": 146295723.0, "volume": 15838.0, "volume_price": 730019.0, "year": "2024", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.75, "per": 23.27}, {"date": "20240131", "market": "KOSPI", "name": "화학", "compare": -33.82, "fluc_ratio": -0.77, "high_price": 4413.64, "last_price": 4348.4, "low_price": 4342.13, "month": "01", "start_price": 4366.8, "total_price": 144997174.0, "volume": 13912.0, "volume_price": 671149.0, "year": "2024", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.74, "per": 23.09}, {"date": "20240201", "market": "KOSPI", "name": "화학", "compare": 69.44, "fluc_ratio": 1.6, "high_price": 4423.56, "last_price": 4417.84, "low_price": 4315.04, "month": "02", "start_price": 4319.1, "total_price": 147332294.0, "volume": 16993.0, "volume_price": 762918.0, "year": "2024", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.75, "per": 23.44}, {"date": "20240202", "market": "KOSPI", "name": "화학", "compare": 105.13, "fluc_ratio": 2.38, "high_price": 4540.1, "last_price": 4519.77, "low_price": 4426.46, "month": "02", "start_price": 4448.34, "total_price": 150765357.0, "volume": 17565.0, "volume_price": 947675.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.77, "per": 24.0}, {"date": "20240205", "market": "KOSPI", "name": "화학", "compare": 21.95, "fluc_ratio": 0.49, "high_price": 4569.68, "last_price": 4541.72, "low_price": 4457.47, "month": "02", "start_price": 4533.87, "total_price": 151505594.0, "volume": 16381.0, "volume_price": 867912.0, "year": "2024", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.77, "per": 24.12}, {"date": "20240206", "market": "KOSPI", "name": "화학", "compare": -18.65, "fluc_ratio": -0.41, "high_price": 4549.04, "last_price": 4523.07, "low_price": 4486.34, "month": "02", "start_price": 4506.82, "total_price": 150838674.0, "volume": 31493.0, "volume_price": 1338007.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.77, "per": 24.02}, {"date": "20240207", "market": "KOSPI", "name": "화학", "compare": 52.05, "fluc_ratio": 1.15, "high_price": 4606.38, "last_price": 4575.12, "low_price": 4530.0, "month": "02", "start_price": 4556.96, "total_price": 152580972.0, "volume": 19868.0, "volume_price": 1058949.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.29}, {"date": "20240208", "market": "KOSPI", "name": "화학", "compare": 9.29, "fluc_ratio": 0.2, "high_price": 4645.41, "last_price": 4584.41, "low_price": 4574.59, "month": "02", "start_price": 4643.05, "total_price": 152948687.0, "volume": 27202.0, "volume_price": 1269002.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.34}, {"date": "20240213", "market": "KOSPI", "name": "화학", "compare": 15.36, "fluc_ratio": 0.34, "high_price": 4630.71, "last_price": 4599.77, "low_price": 4591.58, "month": "02", "start_price": 4617.94, "total_price": 153456419.0, "volume": 25743.0, "volume_price": 915542.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.78, "per": 24.43}, {"date": "20240214", "market": "KOSPI", "name": "화학", "compare": -32.68, "fluc_ratio": -0.71, "high_price": 4581.0, "last_price": 4567.09, "low_price": 4505.49, "month": "02", "start_price": 4531.14, "total_price": 152682734.0, "volume": 32530.0, "volume_price": 895139.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.27}, {"date": "20240215", "market": "KOSPI", "name": "화학", "compare": 88.47, "fluc_ratio": 1.94, "high_price": 4672.57, "last_price": 4655.56, "low_price": 4611.34, "month": "02", "start_price": 4624.35, "total_price": 155494020.0, "volume": 40290.0, "volume_price": 1346546.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.8, "per": 24.75}, {"date": "20240216", "market": "KOSPI", "name": "화학", "compare": 140.43, "fluc_ratio": 3.02, "high_price": 4809.14, "last_price": 4795.99, "low_price": 4709.04, "month": "02", "start_price": 4718.28, "total_price": 160183785.0, "volume": 55522.0, "volume_price": 1693264.0, "year": "2024", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.82, "per": 25.49}, {"date": "20240219", "market": "KOSPI", "name": "화학", "compare": 31.46, "fluc_ratio": 0.66, "high_price": 4865.74, "last_price": 4827.45, "low_price": 4797.4, "month": "02", "start_price": 4806.85, "total_price": 161290539.0, "volume": 19412.0, "volume_price": 860504.0, "year": "2024", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.82, "per": 25.66}, {"date": "20240220", "market": "KOSPI", "name": "화학", "compare": -6.62, "fluc_ratio": -0.14, "high_price": 4827.69, "last_price": 4820.83, "low_price": 4758.96, "month": "02", "start_price": 4803.14, "total_price": 161236883.0, "volume": 27830.0, "volume_price": 990949.0, "year": "2024", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.82, "per": 25.62}, {"date": "20240221", "market": "KOSPI", "name": "화학", "compare": -24.48, "fluc_ratio": -0.51, "high_price": 4826.23, "last_price": 4796.35, "low_price": 4764.82, "month": "02", "start_price": 4798.62, "total_price": 160226716.0, "volume": 37102.0, "volume_price": 1091200.0, "year": "2024", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.82, "per": 25.49}, {"date": "20240222", "market": "KOSPI", "name": "화학", "compare": -76.77, "fluc_ratio": -1.6, "high_price": 4807.57, "last_price": 4719.58, "low_price": 4714.98, "month": "02", "start_price": 4802.7, "total_price": 157777330.0, "volume": 25452.0, "volume_price": 1110169.0, "year": "2024", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.81, "per": 25.09}, {"date": "20240223", "market": "KOSPI", "name": "화학", "compare": -52.32, "fluc_ratio": -1.11, "high_price": 4715.56, "last_price": 4667.26, "low_price": 4647.62, "month": "02", "start_price": 4715.56, "total_price": 155933471.0, "volume": 21949.0, "volume_price": 1019997.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.8, "per": 24.81}, {"date": "20240226", "market": "KOSPI", "name": "화학", "compare": -48.17, "fluc_ratio": -1.03, "high_price": 4671.0, "last_price": 4619.09, "low_price": 4589.25, "month": "02", "start_price": 4670.38, "total_price": 154381846.0, "volume": 37541.0, "volume_price": 1495948.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.55}, {"date": "20240227", "market": "KOSPI", "name": "화학", "compare": -50.21, "fluc_ratio": -1.09, "high_price": 4678.82, "last_price": 4568.88, "low_price": 4558.8, "month": "02", "start_price": 4669.05, "total_price": 155106839.0, "volume": 33553.0, "volume_price": 2715076.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.28}, {"date": "20240228", "market": "KOSPI", "name": "화학", "compare": 30.97, "fluc_ratio": 0.68, "high_price": 4619.73, "last_price": 4599.85, "low_price": 4570.41, "month": "02", "start_price": 4595.74, "total_price": 156136322.0, "volume": 52292.0, "volume_price": 1624370.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.74}, {"date": "20240229", "market": "KOSPI", "name": "화학", "compare": -54.95, "fluc_ratio": -1.19, "high_price": 4589.62, "last_price": 4544.9, "low_price": 4544.9, "month": "02", "start_price": 4589.62, "total_price": 154237582.0, "volume": 20963.0, "volume_price": 1298932.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.44}, {"date": "20240304", "market": "KOSPI", "name": "화학", "compare": 33.26, "fluc_ratio": 0.73, "high_price": 4634.62, "last_price": 4578.16, "low_price": 4569.79, "month": "03", "start_price": 4571.93, "total_price": 155391907.0, "volume": 18792.0, "volume_price": 956699.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.62}, {"date": "20240305", "market": "KOSPI", "name": "화학", "compare": 13.94, "fluc_ratio": 0.3, "high_price": 4643.68, "last_price": 4592.1, "low_price": 4556.86, "month": "03", "start_price": 4568.25, "total_price": 155822408.0, "volume": 35902.0, "volume_price": 1910150.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.69}, {"date": "20240306", "market": "KOSPI", "name": "화학", "compare": -41.44, "fluc_ratio": -0.9, "high_price": 4610.59, "last_price": 4550.66, "low_price": 4543.96, "month": "03", "start_price": 4583.68, "total_price": 153867212.0, "volume": 24991.0, "volume_price": 1390198.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.38}, {"date": "20240307", "market": "KOSPI", "name": "화학", "compare": 10.93, "fluc_ratio": 0.24, "high_price": 4590.57, "last_price": 4561.59, "low_price": 4520.22, "month": "03", "start_price": 4587.01, "total_price": 154287323.0, "volume": 40769.0, "volume_price": 1687470.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.44}, {"date": "20240308", "market": "KOSPI", "name": "화학", "compare": 25.94, "fluc_ratio": 0.57, "high_price": 4639.14, "last_price": 4587.53, "low_price": 4566.51, "month": "03", "start_price": 4610.0, "total_price": 155054531.0, "volume": 39390.0, "volume_price": 1820875.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.58}, {"date": "20240311", "market": "KOSPI", "name": "화학", "compare": -28.48, "fluc_ratio": -0.62, "high_price": 4587.82, "last_price": 4559.05, "low_price": 4556.04, "month": "03", "start_price": 4567.23, "total_price": 154125192.0, "volume": 19265.0, "volume_price": 1021167.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.42}, {"date": "20240312", "market": "KOSPI", "name": "화학", "compare": 56.7, "fluc_ratio": 1.24, "high_price": 4621.23, "last_price": 4613.8, "low_price": 4577.93, "month": "03", "start_price": 4601.95, "total_price": 155956123.0, "volume": 46152.0, "volume_price": 1645392.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.72}, {"date": "20240313", "market": "KOSPI", "name": "화학", "compare": -21.11, "fluc_ratio": -0.46, "high_price": 4658.05, "last_price": 4592.69, "low_price": 4589.94, "month": "03", "start_price": 4630.67, "total_price": 155438007.0, "volume": 21440.0, "volume_price": 1275835.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.61}, {"date": "20240314", "market": "KOSPI", "name": "화학", "compare": 40.19, "fluc_ratio": 0.88, "high_price": 4636.22, "last_price": 4632.88, "low_price": 4599.49, "month": "03", "start_price": 4600.48, "total_price": 156609552.0, "volume": 20889.0, "volume_price": 1041723.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.74}, {"date": "20240315", "market": "KOSPI", "name": "화학", "compare": -27.89, "fluc_ratio": -0.6, "high_price": 4612.8, "last_price": 4589.15, "low_price": 4563.35, "month": "03", "start_price": 4600.76, "total_price": 155025749.0, "volume": 19319.0, "volume_price": 1107834.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.59}, {"date": "20240318", "market": "KOSPI", "name": "화학", "compare": 68.75, "fluc_ratio": 1.5, "high_price": 4661.4, "last_price": 4657.9, "low_price": 4591.2, "month": "03", "start_price": 4627.52, "total_price": 157402098.0, "volume": 15541.0, "volume_price": 1191722.0, "year": "2024", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.81, "per": 24.96}, {"date": "20240319", "market": "KOSPI", "name": "화학", "compare": -40.11, "fluc_ratio": -0.86, "high_price": 4665.59, "last_price": 4617.79, "low_price": 4603.74, "month": "03", "start_price": 4665.59, "total_price": 156121753.0, "volume": 67303.0, "volume_price": 1422284.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.74}, {"date": "20240320", "market": "KOSPI", "name": "화학", "compare": -17.33, "fluc_ratio": -0.38, "high_price": 4649.1, "last_price": 4600.46, "low_price": 4591.64, "month": "03", "start_price": 4642.09, "total_price": 155489886.0, "volume": 51309.0, "volume_price": 1273797.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.8, "per": 24.64}, {"date": "20240321", "market": "KOSPI", "name": "화학", "compare": 40.49, "fluc_ratio": 0.88, "high_price": 4655.26, "last_price": 4639.73, "low_price": 4621.88, "month": "03", "start_price": 4638.19, "total_price": 156724307.0, "volume": 44465.0, "volume_price": 1087157.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.8, "per": 24.86}, {"date": "20240322", "market": "KOSPI", "name": "화학", "compare": 23.39, "fluc_ratio": 0.5, "high_price": 4688.94, "last_price": 4663.12, "low_price": 4620.46, "month": "03", "start_price": 4620.46, "total_price": 157681590.0, "volume": 21884.0, "volume_price": 871478.0, "year": "2024", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.81, "per": 24.99}, {"date": "20240325", "market": "KOSPI", "name": "화학", "compare": 29.12, "fluc_ratio": 0.62, "high_price": 4708.23, "last_price": 4692.24, "low_price": 4666.18, "month": "03", "start_price": 4666.18, "total_price": 158814494.0, "volume": 24664.0, "volume_price": 908756.0, "year": "2024", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.81, "per": 25.14}, {"date": "20240326", "market": "KOSPI", "name": "화학", "compare": -14.67, "fluc_ratio": -0.31, "high_price": 4747.34, "last_price": 4677.57, "low_price": 4673.09, "month": "03", "start_price": 4709.48, "total_price": 158254079.0, "volume": 18985.0, "volume_price": 868987.0, "year": "2024", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.81, "per": 25.06}, {"date": "20240327", "market": "KOSPI", "name": "화학", "compare": -8.38, "fluc_ratio": -0.18, "high_price": 4682.78, "last_price": 4669.19, "low_price": 4648.86, "month": "03", "start_price": 4649.03, "total_price": 157923048.0, "volume": 17876.0, "volume_price": 960301.0, "year": "2024", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.81, "per": 25.02}, {"date": "20240328", "market": "KOSPI", "name": "화학", "compare": -38.52, "fluc_ratio": -0.82, "high_price": 4701.72, "last_price": 4630.67, "low_price": 4618.65, "month": "03", "start_price": 4692.7, "total_price": 156545199.0, "volume": 24009.0, "volume_price": 905457.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.78}, {"date": "20240329", "market": "KOSPI", "name": "화학", "compare": -30.7, "fluc_ratio": -0.66, "high_price": 4633.01, "last_price": 4593.34, "low_price": 4584.37, "month": "03", "start_price": 4631.52, "total_price": 155266639.0, "volume": 16138.0, "volume_price": 924820.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.79, "per": 24.58}, {"date": "20240401", "market": "KOSPI", "name": "화학", "compare": 61.67, "fluc_ratio": 1.34, "high_price": 4658.6, "last_price": 4648.32, "low_price": 4599.46, "month": "04", "start_price": 4620.88, "total_price": 157064188.0, "volume": 20580.0, "volume_price": 929033.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "화학", "compare": -23.85, "fluc_ratio": -0.51, "high_price": 4640.11, "last_price": 4622.22, "low_price": 4593.27, "month": "04", "start_price": 4611.96, "total_price": 156144383.0, "volume": 19218.0, "volume_price": 807865.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.8, "per": 24.77}, {"date": "20240403", "market": "KOSPI", "name": "화학", "compare": -80.14, "fluc_ratio": -1.73, "high_price": 4585.88, "last_price": 4542.08, "low_price": 4527.07, "month": "04", "start_price": 4583.81, "total_price": 153403839.0, "volume": 20458.0, "volume_price": 1103667.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.79, "per": 24.34}, {"date": "20240404", "market": "KOSPI", "name": "화학", "compare": 18.18, "fluc_ratio": 0.4, "high_price": 4582.73, "last_price": 4560.26, "low_price": 4522.78, "month": "04", "start_price": 4577.81, "total_price": 154061362.0, "volume": 26078.0, "volume_price": 1070607.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.44}, {"date": "20240405", "market": "KOSPI", "name": "화학", "compare": -13.34, "fluc_ratio": -0.29, "high_price": 4570.48, "last_price": 4546.92, "low_price": 4529.12, "month": "04", "start_price": 4529.12, "total_price": 153574163.0, "volume": 30417.0, "volume_price": 1011561.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.79, "per": 24.38}, {"date": "20240408", "market": "KOSPI", "name": "화학", "compare": -38.69, "fluc_ratio": -0.85, "high_price": 4531.46, "last_price": 4510.65, "low_price": 4446.6, "month": "04", "start_price": 4531.46, "total_price": 152337215.0, "volume": 16937.0, "volume_price": 981706.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.78, "per": 24.16}, {"date": "20240409", "market": "KOSPI", "name": "화학", "compare": -30.47, "fluc_ratio": -0.68, "high_price": 4552.11, "last_price": 4477.68, "low_price": 4470.28, "month": "04", "start_price": 4533.54, "total_price": 151326792.0, "volume": 16602.0, "volume_price": 738486.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "화학", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.77, "per": 23.77}, {"date": "20240412", "market": "KOSPI", "name": "화학", "compare": -21.2, "fluc_ratio": -0.48, "high_price": 4461.89, "last_price": 4414.55, "low_price": 4412.93, "month": "04", "start_price": 4433.05, "total_price": 149056035.0, "volume": 23534.0, "volume_price": 845400.0, "year": "2024", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.76, "per": 23.65}, {"date": "20240415", "market": "KOSPI", "name": "화학", "compare": -33.42, "fluc_ratio": -0.76, "high_price": 4415.21, "last_price": 4381.13, "low_price": 4377.12, "month": "04", "start_price": 4390.04, "total_price": 147856184.0, "volume": 23916.0, "volume_price": 705835.0, "year": "2024", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.76, "per": 23.46}, {"date": "20240416", "market": "KOSPI", "name": "화학", "compare": -75.75, "fluc_ratio": -1.73, "high_price": 4343.07, "last_price": 4305.38, "low_price": 4291.41, "month": "04", "start_price": 4343.07, "total_price": 145261997.0, "volume": 33215.0, "volume_price": 827934.0, "year": "2024", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.74, "per": 23.05}, {"date": "20240417", "market": "KOSPI", "name": "화학", "compare": -5.23, "fluc_ratio": -0.12, "high_price": 4360.91, "last_price": 4300.15, "low_price": 4299.09, "month": "04", "start_price": 4315.13, "total_price": 145195629.0, "volume": 30008.0, "volume_price": 895875.0, "year": "2024", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.74, "per": 23.02}, {"date": "20240418", "market": "KOSPI", "name": "화학", "compare": 65.3, "fluc_ratio": 1.52, "high_price": 4386.46, "last_price": 4365.45, "low_price": 4323.92, "month": "04", "start_price": 4329.2, "total_price": 147579591.0, "volume": 21298.0, "volume_price": 745715.0, "year": "2024", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.75, "per": 23.37}, {"date": "20240419", "market": "KOSPI", "name": "화학", "compare": -73.9, "fluc_ratio": -1.69, "high_price": 4335.66, "last_price": 4291.55, "low_price": 4259.84, "month": "04", "start_price": 4324.45, "total_price": 144856399.0, "volume": 39003.0, "volume_price": 842159.0, "year": "2024", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.74, "per": 22.97}, {"date": "20240422", "market": "KOSPI", "name": "화학", "compare": 79.0, "fluc_ratio": 1.84, "high_price": 4368.08, "last_price": 4368.08, "low_price": 4312.85, "month": "04", "start_price": 4339.4, "total_price": 147340781.0, "volume": 20062.0, "volume_price": 670377.0, "year": "2024", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.76, "per": 23.41}, {"date": "20240423", "market": "KOSPI", "name": "화학", "compare": -40.44, "fluc_ratio": -0.93, "high_price": 4355.24, "last_price": 4327.64, "low_price": 4315.77, "month": "04", "start_price": 4347.18, "total_price": 146300362.0, "volume": 12969.0, "volume_price": 465000.0, "year": "2024", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.75, "per": 23.21}, {"date": "20240424", "market": "KOSPI", "name": "화학", "compare": 62.66, "fluc_ratio": 1.45, "high_price": 4414.48, "last_price": 4392.23, "low_price": 4372.05, "month": "04", "start_price": 4390.35, "total_price": 148520313.0, "volume": 12612.0, "volume_price": 591472.0, "year": "2024", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.76, "per": 23.54}, {"date": "20240425", "market": "KOSPI", "name": "화학", "compare": -42.42, "fluc_ratio": -0.97, "high_price": 4384.46, "last_price": 4349.81, "low_price": 4347.98, "month": "04", "start_price": 4361.54, "total_price": 147078270.0, "volume": 21823.0, "volume_price": 683475.0, "year": "2024", "dividend_ratio": 2.34, "forward_per": "-", "pbr": 0.75, "per": 23.28}, {"date": "20240426", "market": "KOSPI", "name": "화학", "compare": 11.2, "fluc_ratio": 0.26, "high_price": 4360.47, "last_price": 4353.66, "low_price": 4308.21, "month": "04", "start_price": 4360.47, "total_price": 147270157.0, "volume": 15596.0, "volume_price": 598613.0, "year": "2024", "forward_per": 0.75, "pbr": 2.33, "per": 23.31}, {"date": "20240429", "market": "KOSPI", "name": "화학", "compare": 167.5, "fluc_ratio": 3.85, "high_price": 4528.87, "last_price": 4516.41, "low_price": 4391.01, "month": "04", "start_price": 4391.01, "total_price": 152716723.0, "volume": 21364.0, "volume_price": 1257446.0, "year": "2024", "forward_per": 0.78, "pbr": 2.24, "per": 24.26}, {"date": "20240430", "market": "KOSPI", "name": "화학", "compare": 52.6, "fluc_ratio": 1.16, "high_price": 4603.11, "last_price": 4577.81, "low_price": 4544.97, "month": "04", "start_price": 4556.52, "total_price": 154884060.0, "volume": 22251.0, "volume_price": 1116883.0, "year": "2024", "forward_per": 0.79, "pbr": 2.22, "per": 24.54}, {"date": "20240502", "market": "KOSPI", "name": "화학", "compare": -19.74, "fluc_ratio": -0.43, "high_price": 4606.05, "last_price": 4558.07, "low_price": 4533.91, "month": "05", "start_price": 4585.15, "total_price": 152354954.0, "volume": 24437.0, "volume_price": 1128174.0, "year": "2024"}]
제조업
[{"date": "20100104", "market": "KOSPI", "name": "제조업", "compare": 21.87, "fluc_ratio": 0.69, "high_price": 3179.44, "last_price": 3179.42, "low_price": 3152.17, "month": "01", "start_price": 3154.16, "total_price": 522428741, "volume": 192147, "volume_price": 2517912, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.21}, {"date": "20100105", "market": "KOSPI", "name": "제조업", "compare": -13.91, "fluc_ratio": -0.44, "high_price": 3200.51, "last_price": 3165.51, "low_price": 3155.14, "month": "01", "start_price": 3197.26, "total_price": 520227909, "volume": 273996, "volume_price": 4447517, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.56, "per": 25.1}, {"date": "20100106", "market": "KOSPI", "name": "제조업", "compare": 31.35, "fluc_ratio": 0.99, "high_price": 3199.14, "last_price": 3196.86, "low_price": 3173.54, "month": "01", "start_price": 3184.02, "total_price": 525360341, "volume": 272237, "volume_price": 3812454, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.58, "per": 25.35}, {"date": "20100107", "market": "KOSPI", "name": "제조업", "compare": -55.67, "fluc_ratio": -1.74, "high_price": 3201.41, "last_price": 3141.19, "low_price": 3141.19, "month": "01", "start_price": 3192.35, "total_price": 516252784, "volume": 312171, "volume_price": 4965092, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.55, "per": 24.9}, {"date": "20100108", "market": "KOSPI", "name": "제조업", "compare": 24.02, "fluc_ratio": 0.76, "high_price": 3165.21, "last_price": 3165.21, "low_price": 3106.96, "month": "01", "start_price": 3160.52, "total_price": 519938205, "volume": 239104, "volume_price": 4301189, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.56, "per": 25.1}, {"date": "20100111", "market": "KOSPI", "name": "제조업", "compare": -32.9, "fluc_ratio": -1.04, "high_price": 3189.74, "last_price": 3132.31, "low_price": 3132.31, "month": "01", "start_price": 3175.5, "total_price": 514261492, "volume": 264113, "volume_price": 3653023, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.54, "per": 24.83}, {"date": "20100112", "market": "KOSPI", "name": "제조업", "compare": 16.3, "fluc_ratio": 0.52, "high_price": 3152.56, "last_price": 3148.61, "low_price": 3117.29, "month": "01", "start_price": 3135.29, "total_price": 517140201, "volume": 266428, "volume_price": 2962095, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.55, "per": 24.96}, {"date": "20100113", "market": "KOSPI", "name": "제조업", "compare": -57.35, "fluc_ratio": -1.82, "high_price": 3125.5, "last_price": 3091.26, "low_price": 3091.23, "month": "01", "start_price": 3114.77, "total_price": 507763202, "volume": 248719, "volume_price": 2952825, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.52, "per": 24.51}, {"date": "20100114", "market": "KOSPI", "name": "제조업", "compare": 47.26, "fluc_ratio": 1.53, "high_price": 3153.93, "last_price": 3138.52, "low_price": 3106.78, "month": "01", "start_price": 3113.36, "total_price": 515518422, "volume": 298961, "volume_price": 3817757, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.55, "per": 24.88}, {"date": "20100115", "market": "KOSPI", "name": "제조업", "compare": 42.6, "fluc_ratio": 1.36, "high_price": 3182.06, "last_price": 3181.12, "low_price": 3142.83, "month": "01", "start_price": 3156.65, "total_price": 522382505, "volume": 294737, "volume_price": 3998730, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.22}, {"date": "20100118", "market": "KOSPI", "name": "제조업", "compare": 24.29, "fluc_ratio": 0.76, "high_price": 3215.38, "last_price": 3205.41, "low_price": 3155.99, "month": "01", "start_price": 3169.22, "total_price": 526291375, "volume": 293878, "volume_price": 3624657, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.58, "per": 25.42}, {"date": "20100119", "market": "KOSPI", "name": "제조업", "compare": -26.91, "fluc_ratio": -0.84, "high_price": 3232.2, "last_price": 3178.5, "low_price": 3173.15, "month": "01", "start_price": 3221.36, "total_price": 522137036, "volume": 269657, "volume_price": 3175858, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.2}, {"date": "20100120", "market": "KOSPI", "name": "제조업", "compare": 1.29, "fluc_ratio": 0.04, "high_price": 3204.91, "last_price": 3179.79, "low_price": 3167.69, "month": "01", "start_price": 3204.91, "total_price": 522531383, "volume": 543555, "volume_price": 3857753, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.22}, {"date": "20100121", "market": "KOSPI", "name": "제조업", "compare": 27.67, "fluc_ratio": 0.87, "high_price": 3207.46, "last_price": 3207.46, "low_price": 3141.76, "month": "01", "start_price": 3151.25, "total_price": 527248732, "volume": 427360, "volume_price": 3316721, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.58, "per": 25.44}, {"date": "20100122", "market": "KOSPI", "name": "제조업", "compare": -70.42, "fluc_ratio": -2.2, "high_price": 3179.47, "last_price": 3137.04, "low_price": 3103.03, "month": "01", "start_price": 3158.99, "total_price": 515790359, "volume": 484336, "volume_price": 4007675, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.55, "per": 24.91}, {"date": "20100125", "market": "KOSPI", "name": "제조업", "compare": -4.12, "fluc_ratio": -0.13, "high_price": 3151.48, "last_price": 3132.92, "low_price": 3095.72, "month": "01", "start_price": 3100.25, "total_price": 515229136, "volume": 467712, "volume_price": 3491315, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.54, "per": 24.87}, {"date": "20100126", "market": "KOSPI", "name": "제조업", "compare": -80.27, "fluc_ratio": -2.56, "high_price": 3129.38, "last_price": 3052.65, "low_price": 3032.79, "month": "01", "start_price": 3129.38, "total_price": 502101375, "volume": 453214, "volume_price": 3747534, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.5, "per": 24.22}, {"date": "20100127", "market": "KOSPI", "name": "제조업", "compare": -33.56, "fluc_ratio": -1.1, "high_price": 3061.57, "last_price": 3019.09, "low_price": 3016.01, "month": "01", "start_price": 3057.97, "total_price": 496433284, "volume": 338712, "volume_price": 3428269, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.49, "per": 23.95}, {"date": "20100128", "market": "KOSPI", "name": "제조업", "compare": 37.06, "fluc_ratio": 1.23, "high_price": 3071.59, "last_price": 3056.15, "low_price": 3013.2, "month": "01", "start_price": 3036.03, "total_price": 503609018, "volume": 363475, "volume_price": 3403222, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.51, "per": 24.25}, {"date": "20100129", "market": "KOSPI", "name": "제조업", "compare": -80.83, "fluc_ratio": -2.64, "high_price": 3024.7, "last_price": 2975.32, "low_price": 2962.96, "month": "01", "start_price": 3014.82, "total_price": 490862585, "volume": 371155, "volume_price": 3622515, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.64}, {"date": "20100201", "market": "KOSPI", "name": "제조업", "compare": 9.35, "fluc_ratio": 0.31, "high_price": 2998.57, "last_price": 2984.67, "low_price": 2948.64, "month": "02", "start_price": 2979.14, "total_price": 492074705, "volume": 298806, "volume_price": 3337287, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.66}, {"date": "20100202", "market": "KOSPI", "name": "제조업", "compare": -16.27, "fluc_ratio": -0.55, "high_price": 3013.89, "last_price": 2968.4, "low_price": 2958.89, "month": "02", "start_price": 3008.32, "total_price": 489653062, "volume": 343902, "volume_price": 3125131, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.62}, {"date": "20100203", "market": "KOSPI", "name": "제조업", "compare": 33.98, "fluc_ratio": 1.14, "high_price": 3012.5, "last_price": 3002.38, "low_price": 2979.65, "month": "02", "start_price": 3005.62, "total_price": 495131504, "volume": 325963, "volume_price": 2684619, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.48, "per": 23.89}, {"date": "20100204", "market": "KOSPI", "name": "제조업", "compare": 0.11, "fluc_ratio": 0, "high_price": 3014.6, "last_price": 3002.49, "low_price": 2988.87, "month": "02", "start_price": 2999.51, "total_price": 495144826, "volume": 314259, "volume_price": 2585154, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.48, "per": 23.9}, {"date": "20100205", "market": "KOSPI", "name": "제조업", "compare": -83.38, "fluc_ratio": -2.78, "high_price": 2928.11, "last_price": 2919.11, "low_price": 2902.76, "month": "02", "start_price": 2913.17, "total_price": 481347435, "volume": 356445, "volume_price": 3065212, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.44, "per": 23.24}, {"date": "20100208", "market": "KOSPI", "name": "제조업", "compare": -14.22, "fluc_ratio": -0.49, "high_price": 2928.57, "last_price": 2904.89, "low_price": 2895.99, "month": "02", "start_price": 2915.6, "total_price": 479233249, "volume": 360449, "volume_price": 2632390, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.43, "per": 23.12}, {"date": "20100209", "market": "KOSPI", "name": "제조업", "compare": 30.29, "fluc_ratio": 1.04, "high_price": 2939.71, "last_price": 2935.18, "low_price": 2888.14, "month": "02", "start_price": 2898.7, "total_price": 483995074, "volume": 338815, "volume_price": 2541734, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.45, "per": 23.37}, {"date": "20100210", "market": "KOSPI", "name": "제조업", "compare": -4.81, "fluc_ratio": -0.16, "high_price": 2955.28, "last_price": 2930.37, "low_price": 2921.5, "month": "02", "start_price": 2949.42, "total_price": 483089629, "volume": 357359, "volume_price": 2684067, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.45, "per": 23.32}, {"date": "20100211", "market": "KOSPI", "name": "제조업", "compare": 43.39, "fluc_ratio": 1.48, "high_price": 2981.79, "last_price": 2973.76, "low_price": 2936.59, "month": "02", "start_price": 2936.95, "total_price": 490325806, "volume": 300567, "volume_price": 2733185, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.74}, {"date": "20100212", "market": "KOSPI", "name": "제조업", "compare": -16.71, "fluc_ratio": -0.56, "high_price": 2971.6, "last_price": 2957.05, "low_price": 2932.71, "month": "02", "start_price": 2969.77, "total_price": 487994422, "volume": 215357, "volume_price": 2689617, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.46, "per": 23.6}, {"date": "20100216", "market": "KOSPI", "name": "제조업", "compare": 25.09, "fluc_ratio": 0.85, "high_price": 2998.42, "last_price": 2982.14, "low_price": 2946.83, "month": "02", "start_price": 2952.82, "total_price": 492011620, "volume": 219133, "volume_price": 1780780, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.8}, {"date": "20100217", "market": "KOSPI", "name": "제조업", "compare": 46.09, "fluc_ratio": 1.55, "high_price": 3030.02, "last_price": 3028.23, "low_price": 3009.12, "month": "02", "start_price": 3015.51, "total_price": 499480423, "volume": 294149, "volume_price": 2462616, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.5, "per": 24.17}, {"date": "20100218", "market": "KOSPI", "name": "제조업", "compare": -9.25, "fluc_ratio": -0.31, "high_price": 3035.2, "last_price": 3018.98, "low_price": 3011.59, "month": "02", "start_price": 3033.03, "total_price": 497927232, "volume": 240278, "volume_price": 2038031, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.49, "per": 24.11}, {"date": "20100219", "market": "KOSPI", "name": "제조업", "compare": -50.24, "fluc_ratio": -1.66, "high_price": 3026.05, "last_price": 2968.74, "low_price": 2967.44, "month": "02", "start_price": 2998.96, "total_price": 489785487, "volume": 263565, "volume_price": 2258918, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.47, "per": 23.71}, {"date": "20100222", "market": "KOSPI", "name": "제조업", "compare": 65.53, "fluc_ratio": 2.21, "high_price": 3038.47, "last_price": 3034.27, "low_price": 3012, "month": "02", "start_price": 3012, "total_price": 500449593, "volume": 213772, "volume_price": 2117181, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.5, "per": 24.23}, {"date": "20100223", "market": "KOSPI", "name": "제조업", "compare": -1.97, "fluc_ratio": -0.06, "high_price": 3035.64, "last_price": 3032.3, "low_price": 3007.6, "month": "02", "start_price": 3031.95, "total_price": 499863914, "volume": 259595, "volume_price": 2279918, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.5, "per": 24.22}, {"date": "20100224", "market": "KOSPI", "name": "제조업", "compare": -37.32, "fluc_ratio": -1.23, "high_price": 3011, "last_price": 2994.98, "low_price": 2982.65, "month": "02", "start_price": 3007.96, "total_price": 493714747, "volume": 310004, "volume_price": 2694990, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.48, "per": 23.92}, {"date": "20100225", "market": "KOSPI", "name": "제조업", "compare": -45.74, "fluc_ratio": -1.53, "high_price": 3016.78, "last_price": 2949.24, "low_price": 2940.47, "month": "02", "start_price": 3011.16, "total_price": 486116991, "volume": 326153, "volume_price": 2702433, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.46, "per": 23.55}, {"date": "20100226", "market": "KOSPI", "name": "제조업", "compare": 14.81, "fluc_ratio": 0.5, "high_price": 2969.65, "last_price": 2964.05, "low_price": 2938.27, "month": "02", "start_price": 2964.04, "total_price": 488822274, "volume": 267145, "volume_price": 2179784, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.46, "per": 23.67}, {"date": "20100302", "market": "KOSPI", "name": "제조업", "compare": 35.09, "fluc_ratio": 1.18, "high_price": 3016.52, "last_price": 2999.14, "low_price": 2990.95, "month": "03", "start_price": 3000.23, "total_price": 494718106, "volume": 319885, "volume_price": 2510843, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.48, "per": 23.95}, {"date": "20100303", "market": "KOSPI", "name": "제조업", "compare": 12.34, "fluc_ratio": 0.41, "high_price": 3016.24, "last_price": 3011.48, "low_price": 2991.81, "month": "03", "start_price": 3000.16, "total_price": 496607435, "volume": 322416, "volume_price": 1997351, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.49, "per": 24.05}, {"date": "20100304", "market": "KOSPI", "name": "제조업", "compare": -7.04, "fluc_ratio": -0.23, "high_price": 3029.16, "last_price": 3004.44, "low_price": 2992.29, "month": "03", "start_price": 3016.89, "total_price": 495360111, "volume": 301723, "volume_price": 2094069, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.48, "per": 24}, {"date": "20100305", "market": "KOSPI", "name": "제조업", "compare": 35.21, "fluc_ratio": 1.17, "high_price": 3039.65, "last_price": 3039.65, "low_price": 3019.09, "month": "03", "start_price": 3019.09, "total_price": 501090392, "volume": 264008, "volume_price": 2190714, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.5, "per": 24.28}, {"date": "20100308", "market": "KOSPI", "name": "제조업", "compare": 39.98, "fluc_ratio": 1.32, "high_price": 3081.73, "last_price": 3079.63, "low_price": 3065.53, "month": "03", "start_price": 3076, "total_price": 507548543, "volume": 257873, "volume_price": 2917658, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.52, "per": 24.6}, {"date": "20100309", "market": "KOSPI", "name": "제조업", "compare": -3.74, "fluc_ratio": -0.12, "high_price": 3076.93, "last_price": 3075.89, "low_price": 3061.35, "month": "03", "start_price": 3076.58, "total_price": 506857305, "volume": 536146, "volume_price": 2767926, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.52, "per": 24.57}, {"date": "20100310", "market": "KOSPI", "name": "제조업", "compare": 8.84, "fluc_ratio": 0.29, "high_price": 3086.15, "last_price": 3084.73, "low_price": 3066.98, "month": "03", "start_price": 3079.27, "total_price": 508354074, "volume": 396204, "volume_price": 2633986, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.52, "per": 24.64}, {"date": "20100311", "market": "KOSPI", "name": "제조업", "compare": -19.37, "fluc_ratio": -0.63, "high_price": 3103.28, "last_price": 3065.36, "low_price": 3064.32, "month": "03", "start_price": 3100.38, "total_price": 505187410, "volume": 427832, "volume_price": 3103309, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.51, "per": 24.45}, {"date": "20100312", "market": "KOSPI", "name": "제조업", "compare": 8.94, "fluc_ratio": 0.29, "high_price": 3083.2, "last_price": 3074.3, "low_price": 3054.39, "month": "03", "start_price": 3082.58, "total_price": 506591385, "volume": 279490, "volume_price": 2345101, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.52, "per": 24.52}, {"date": "20100315", "market": "KOSPI", "name": "제조업", "compare": -22.62, "fluc_ratio": -0.74, "high_price": 3088.64, "last_price": 3051.68, "low_price": 3043.58, "month": "03", "start_price": 3077.57, "total_price": 503089109, "volume": 258602, "volume_price": 2251076, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.51, "per": 24.4}, {"date": "20100316", "market": "KOSPI", "name": "제조업", "compare": 0.88, "fluc_ratio": 0.03, "high_price": 3060.57, "last_price": 3052.56, "low_price": 3035.94, "month": "03", "start_price": 3059.71, "total_price": 503347961, "volume": 413967, "volume_price": 3696607, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.51, "per": 24.41}, {"date": "20100317", "market": "KOSPI", "name": "제조업", "compare": 77.98, "fluc_ratio": 2.55, "high_price": 3130.55, "last_price": 3130.54, "low_price": 3077.9, "month": "03", "start_price": 3082.05, "total_price": 516126070, "volume": 426289, "volume_price": 3291758, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.55, "per": 25.03}, {"date": "20100318", "market": "KOSPI", "name": "제조업", "compare": -11.22, "fluc_ratio": -0.36, "high_price": 3140.4, "last_price": 3119.32, "low_price": 3118.11, "month": "03", "start_price": 3125.04, "total_price": 514400707, "volume": 302429, "volume_price": 2793794, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.54, "per": 24.94}, {"date": "20100319", "market": "KOSPI", "name": "제조업", "compare": 28.1, "fluc_ratio": 0.9, "high_price": 3152.78, "last_price": 3147.42, "low_price": 3121.27, "month": "03", "start_price": 3131.44, "total_price": 518974671, "volume": 318187, "volume_price": 2725843, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.56, "per": 25.17}, {"date": "20100322", "market": "KOSPI", "name": "제조업", "compare": -21.2, "fluc_ratio": -0.67, "high_price": 3139.83, "last_price": 3126.22, "low_price": 3109.34, "month": "03", "start_price": 3134.46, "total_price": 515420943, "volume": 241977, "volume_price": 2446552, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.54, "per": 25}, {"date": "20100323", "market": "KOSPI", "name": "제조업", "compare": 19.14, "fluc_ratio": 0.61, "high_price": 3162.71, "last_price": 3145.36, "low_price": 3134.23, "month": "03", "start_price": 3150.8, "total_price": 518644320, "volume": 304787, "volume_price": 3185897, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.55, "per": 25.15}, {"date": "20100324", "market": "KOSPI", "name": "제조업", "compare": 7.33, "fluc_ratio": 0.23, "high_price": 3176.8, "last_price": 3152.69, "low_price": 3151.27, "month": "03", "start_price": 3170.1, "total_price": 519984004, "volume": 243326, "volume_price": 2918809, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.56, "per": 25.21}, {"date": "20100325", "market": "KOSPI", "name": "제조업", "compare": 11.9, "fluc_ratio": 0.38, "high_price": 3165.85, "last_price": 3164.59, "low_price": 3140.77, "month": "03", "start_price": 3148.58, "total_price": 521978250, "volume": 287835, "volume_price": 2858162, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.56, "per": 25.3}, {"date": "20100326", "market": "KOSPI", "name": "제조업", "compare": 10.38, "fluc_ratio": 0.33, "high_price": 3180.27, "last_price": 3174.97, "low_price": 3143.5, "month": "03", "start_price": 3155.6, "total_price": 523694798, "volume": 254408, "volume_price": 2339700, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.41}, {"date": "20100329", "market": "KOSPI", "name": "제조업", "compare": 0.2, "fluc_ratio": 0.01, "high_price": 3189.13, "last_price": 3175.17, "low_price": 3146.07, "month": "03", "start_price": 3148.11, "total_price": 523800343, "volume": 235701, "volume_price": 2555136, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.41}, {"date": "20100330", "market": "KOSPI", "name": "제조업", "compare": 7.43, "fluc_ratio": 0.23, "high_price": 3203.66, "last_price": 3182.6, "low_price": 3174.21, "month": "03", "start_price": 3203.66, "total_price": 525169966, "volume": 212065, "volume_price": 2683659, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.47}, {"date": "20100331", "market": "KOSPI", "name": "제조업", "compare": -6.46, "fluc_ratio": -0.2, "high_price": 3198.75, "last_price": 3176.14, "low_price": 3171.2, "month": "03", "start_price": 3187.27, "total_price": 523821131, "volume": 213405, "volume_price": 2976204, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.57, "per": 25.61}, {"date": "20100401", "market": "KOSPI", "name": "제조업", "compare": 61.89, "fluc_ratio": 1.95, "high_price": 3238.03, "last_price": 3238.03, "low_price": 3183.89, "month": "04", "start_price": 3183.89, "total_price": 534173262, "volume": 197145, "volume_price": 4159678, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.6, "per": 25.07}, {"date": "20100402", "market": "KOSPI", "name": "제조업", "compare": 29.11, "fluc_ratio": 0.9, "high_price": 3268.32, "last_price": 3267.14, "low_price": 3234.89, "month": "04", "start_price": 3245.84, "total_price": 539009104, "volume": 247704, "volume_price": 4376703, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.62, "per": 25.3}, {"date": "20100405", "market": "KOSPI", "name": "제조업", "compare": 22.66, "fluc_ratio": 0.69, "high_price": 3296.43, "last_price": 3289.8, "low_price": 3255.17, "month": "04", "start_price": 3282.39, "total_price": 543032056, "volume": 311209, "volume_price": 3698821, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.63, "per": 25.49}, {"date": "20100406", "market": "KOSPI", "name": "제조업", "compare": -8.45, "fluc_ratio": -0.26, "high_price": 3305.51, "last_price": 3281.35, "low_price": 3266.54, "month": "04", "start_price": 3305.51, "total_price": 541753749, "volume": 276939, "volume_price": 3101930, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.63, "per": 25.43}, {"date": "20100407", "market": "KOSPI", "name": "제조업", "compare": 5.73, "fluc_ratio": 0.17, "high_price": 3289.82, "last_price": 3287.08, "low_price": 3265.45, "month": "04", "start_price": 3277.1, "total_price": 542560722, "volume": 286026, "volume_price": 3528922, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.63, "per": 25.47}, {"date": "20100408", "market": "KOSPI", "name": "제조업", "compare": 19.49, "fluc_ratio": 0.59, "high_price": 3306.57, "last_price": 3306.57, "low_price": 3273.81, "month": "04", "start_price": 3276.1, "total_price": 545629310, "volume": 247943, "volume_price": 2991186, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.64, "per": 25.65}, {"date": "20100409", "market": "KOSPI", "name": "제조업", "compare": -24.05, "fluc_ratio": -0.73, "high_price": 3309.78, "last_price": 3282.52, "low_price": 3251.77, "month": "04", "start_price": 3305.75, "total_price": 541514712, "volume": 254816, "volume_price": 3080730, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.63, "per": 25.46}, {"date": "20100412", "market": "KOSPI", "name": "제조업", "compare": -59.89, "fluc_ratio": -1.82, "high_price": 3296.56, "last_price": 3222.63, "low_price": 3214.52, "month": "04", "start_price": 3292.72, "total_price": 531230965, "volume": 291662, "volume_price": 3986649, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.6, "per": 24.99}, {"date": "20100413", "market": "KOSPI", "name": "제조업", "compare": 5.03, "fluc_ratio": 0.16, "high_price": 3236.07, "last_price": 3227.66, "low_price": 3200.39, "month": "04", "start_price": 3232.52, "total_price": 532102104, "volume": 268394, "volume_price": 2995078, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.6, "per": 25.03}, {"date": "20100414", "market": "KOSPI", "name": "제조업", "compare": 42.99, "fluc_ratio": 1.33, "high_price": 3272.25, "last_price": 3270.65, "low_price": 3249.29, "month": "04", "start_price": 3249.37, "total_price": 538199683, "volume": 285921, "volume_price": 3484421, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.62, "per": 25.37}, {"date": "20100415", "market": "KOSPI", "name": "제조업", "compare": 3.86, "fluc_ratio": 0.12, "high_price": 3289.05, "last_price": 3274.51, "low_price": 3243.28, "month": "04", "start_price": 3286.32, "total_price": 538800286, "volume": 268741, "volume_price": 3668589, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.62, "per": 25.43}, {"date": "20100416", "market": "KOSPI", "name": "제조업", "compare": -16.27, "fluc_ratio": -0.5, "high_price": 3276.74, "last_price": 3258.24, "low_price": 3237.24, "month": "04", "start_price": 3271.19, "total_price": 536245022, "volume": 258881, "volume_price": 3028361, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.61, "per": 25.31}, {"date": "20100419", "market": "KOSPI", "name": "제조업", "compare": -45.06, "fluc_ratio": -1.38, "high_price": 3240.03, "last_price": 3213.18, "low_price": 3205.35, "month": "04", "start_price": 3211.86, "total_price": 528753030, "volume": 249756, "volume_price": 2671833, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.59, "per": 24.96}, {"date": "20100420", "market": "KOSPI", "name": "제조업", "compare": 27.86, "fluc_ratio": 0.87, "high_price": 3243.31, "last_price": 3241.04, "low_price": 3222.2, "month": "04", "start_price": 3231.79, "total_price": 533337977, "volume": 385115, "volume_price": 3208365, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.61, "per": 25.17}, {"date": "20100421", "market": "KOSPI", "name": "제조업", "compare": 71.44, "fluc_ratio": 2.2, "high_price": 3316.72, "last_price": 3312.48, "low_price": 3267.49, "month": "04", "start_price": 3269.03, "total_price": 545105004, "volume": 398659, "volume_price": 3972141, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.64, "per": 25.73}, {"date": "20100422", "market": "KOSPI", "name": "제조업", "compare": -9.63, "fluc_ratio": -0.29, "high_price": 3302.85, "last_price": 3302.85, "low_price": 3275.59, "month": "04", "start_price": 3291.51, "total_price": 543307435, "volume": 367482, "volume_price": 3733105, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.64, "per": 25.66}, {"date": "20100423", "market": "KOSPI", "name": "제조업", "compare": -7.93, "fluc_ratio": -0.24, "high_price": 3322.63, "last_price": 3294.92, "low_price": 3284.49, "month": "04", "start_price": 3320.84, "total_price": 542073528, "volume": 325672, "volume_price": 3634893, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.63, "per": 25.6}, {"date": "20100426", "market": "KOSPI", "name": "제조업", "compare": 32.29, "fluc_ratio": 0.98, "high_price": 3335.91, "last_price": 3327.21, "low_price": 3308.14, "month": "04", "start_price": 3309.02, "total_price": 547385862, "volume": 279437, "volume_price": 3319492, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.65, "per": 25.85}, {"date": "20100427", "market": "KOSPI", "name": "제조업", "compare": -4.95, "fluc_ratio": -0.15, "high_price": 3335.05, "last_price": 3322.26, "low_price": 3307.79, "month": "04", "start_price": 3318.75, "total_price": 546524663, "volume": 297861, "volume_price": 3654087, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.65, "per": 25.81}, {"date": "20100428", "market": "KOSPI", "name": "제조업", "compare": -12.83, "fluc_ratio": -0.39, "high_price": 3309.43, "last_price": 3309.43, "low_price": 3257.24, "month": "04", "start_price": 3259.67, "total_price": 544359583, "volume": 261688, "volume_price": 4275979, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.64, "per": 25.71}, {"date": "20100429", "market": "KOSPI", "name": "제조업", "compare": -8.04, "fluc_ratio": -0.24, "high_price": 3318.58, "last_price": 3301.39, "low_price": 3284.39, "month": "04", "start_price": 3318.58, "total_price": 543177043, "volume": 328228, "volume_price": 4513629, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.44, "per": 13.19}, {"date": "20100430", "market": "KOSPI", "name": "제조업", "compare": 31.76, "fluc_ratio": 0.96, "high_price": 3343.16, "last_price": 3333.15, "low_price": 3319.39, "month": "04", "start_price": 3324.78, "total_price": 548350051, "volume": 290044, "volume_price": 4833831, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.32}, {"date": "20100503", "market": "KOSPI", "name": "제조업", "compare": -52.05, "fluc_ratio": -1.56, "high_price": 3325.62, "last_price": 3281.1, "low_price": 3260.36, "month": "05", "start_price": 3319.31, "total_price": 539831059, "volume": 288388, "volume_price": 3776599, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.43, "per": 13.14}, {"date": "20100504", "market": "KOSPI", "name": "제조업", "compare": 7.59, "fluc_ratio": 0.23, "high_price": 3318.66, "last_price": 3288.69, "low_price": 3276.73, "month": "05", "start_price": 3306.1, "total_price": 541157906, "volume": 272991, "volume_price": 3683242, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.44, "per": 13.17}, {"date": "20100506", "market": "KOSPI", "name": "제조업", "compare": -58.87, "fluc_ratio": -1.79, "high_price": 3236.55, "last_price": 3229.82, "low_price": 3208, "month": "05", "start_price": 3214.75, "total_price": 531498810, "volume": 262933, "volume_price": 4101876, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.41, "per": 12.94}, {"date": "20100507", "market": "KOSPI", "name": "제조업", "compare": -57.27, "fluc_ratio": -1.77, "high_price": 3189.74, "last_price": 3172.55, "low_price": 3122.58, "month": "05", "start_price": 3135.29, "total_price": 522209790, "volume": 291122, "volume_price": 4908356, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.38, "per": 12.7}, {"date": "20100510", "market": "KOSPI", "name": "제조업", "compare": 46, "fluc_ratio": 1.45, "high_price": 3225.91, "last_price": 3218.55, "low_price": 3185.21, "month": "05", "start_price": 3199.26, "total_price": 529565010, "volume": 242845, "volume_price": 3401324, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.41, "per": 12.85}, {"date": "20100511", "market": "KOSPI", "name": "제조업", "compare": -17.12, "fluc_ratio": -0.53, "high_price": 3246.63, "last_price": 3201.43, "low_price": 3186.65, "month": "05", "start_price": 3243.44, "total_price": 526669729, "volume": 301920, "volume_price": 4250378, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.4, "per": 12.78}, {"date": "20100512", "market": "KOSPI", "name": "제조업", "compare": -4.44, "fluc_ratio": -0.14, "high_price": 3226.84, "last_price": 3196.99, "low_price": 3183.67, "month": "05", "start_price": 3218.43, "total_price": 526229968, "volume": 292237, "volume_price": 4359147, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.4, "per": 12.77}, {"date": "20100513", "market": "KOSPI", "name": "제조업", "compare": 61.1, "fluc_ratio": 1.91, "high_price": 3271.29, "last_price": 3258.09, "low_price": 3239.17, "month": "05", "start_price": 3239.49, "total_price": 536343740, "volume": 271968, "volume_price": 3806581, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.42, "per": 13.02}, {"date": "20100514", "market": "KOSPI", "name": "제조업", "compare": 10.67, "fluc_ratio": 0.33, "high_price": 3274.45, "last_price": 3268.76, "low_price": 3230.51, "month": "05", "start_price": 3242.85, "total_price": 538191690, "volume": 279595, "volume_price": 4427189, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.43, "per": 13.06}, {"date": "20100517", "market": "KOSPI", "name": "제조업", "compare": -83.32, "fluc_ratio": -2.55, "high_price": 3227.88, "last_price": 3185.44, "low_price": 3172.56, "month": "05", "start_price": 3215.85, "total_price": 524955005, "volume": 259901, "volume_price": 4657430, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.39, "per": 12.73}, {"date": "20100518", "market": "KOSPI", "name": "제조업", "compare": -31.72, "fluc_ratio": -1, "high_price": 3205.64, "last_price": 3153.72, "low_price": 3122.89, "month": "05", "start_price": 3204.48, "total_price": 519508668, "volume": 350147, "volume_price": 4898324, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.38, "per": 12.6}, {"date": "20100519", "market": "KOSPI", "name": "제조업", "compare": -28.36, "fluc_ratio": -0.9, "high_price": 3129.48, "last_price": 3125.36, "low_price": 3060.06, "month": "05", "start_price": 3106.85, "total_price": 516888135, "volume": 291157, "volume_price": 4819776, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.37, "per": 12.5}, {"date": "20100520", "market": "KOSPI", "name": "제조업", "compare": -76.39, "fluc_ratio": -2.44, "high_price": 3137.14, "last_price": 3048.97, "low_price": 3028.17, "month": "05", "start_price": 3111.4, "total_price": 504449799, "volume": 238418, "volume_price": 4651587, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.34, "per": 12.21}, {"date": "20100524", "market": "KOSPI", "name": "제조업", "compare": 15.43, "fluc_ratio": 0.51, "high_price": 3084.57, "last_price": 3064.4, "low_price": 3025.32, "month": "05", "start_price": 3029.66, "total_price": 507088045, "volume": 170609, "volume_price": 3244586, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.34, "per": 12.27}, {"date": "20100525", "market": "KOSPI", "name": "제조업", "compare": -68.72, "fluc_ratio": -2.24, "high_price": 3029.46, "last_price": 2995.68, "low_price": 2933.61, "month": "05", "start_price": 3026.14, "total_price": 495562868, "volume": 314076, "volume_price": 4542129, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.31, "per": 11.99}, {"date": "20100526", "market": "KOSPI", "name": "제조업", "compare": 50.09, "fluc_ratio": 1.67, "high_price": 3059.08, "last_price": 3045.77, "low_price": 2991.66, "month": "05", "start_price": 3031.47, "total_price": 503570131, "volume": 224705, "volume_price": 4006604, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.33, "per": 12.19}, {"date": "20100527", "market": "KOSPI", "name": "제조업", "compare": 66.96, "fluc_ratio": 2.2, "high_price": 3121.2, "last_price": 3112.73, "low_price": 3018.39, "month": "05", "start_price": 3018.66, "total_price": 514662053, "volume": 238471, "volume_price": 4052166, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.36, "per": 12.46}, {"date": "20100528", "market": "KOSPI", "name": "제조업", "compare": 28.91, "fluc_ratio": 0.93, "high_price": 3159.45, "last_price": 3141.64, "low_price": 3106.65, "month": "05", "start_price": 3159.45, "total_price": 519610542, "volume": 196970, "volume_price": 4030670, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.38, "per": 12.58}, {"date": "20100531", "market": "KOSPI", "name": "제조업", "compare": 25.16, "fluc_ratio": 0.8, "high_price": 3166.8, "last_price": 3166.8, "low_price": 3134.29, "month": "05", "start_price": 3146.44, "total_price": 523875564, "volume": 185460, "volume_price": 2869280, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.39, "per": 12.67}, {"date": "20100601", "market": "KOSPI", "name": "제조업", "compare": -37.42, "fluc_ratio": -1.18, "high_price": 3167.83, "last_price": 3129.38, "low_price": 3118.34, "month": "06", "start_price": 3151.89, "total_price": 517647884, "volume": 205363, "volume_price": 3186185, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.37, "per": 12.53}, {"date": "20100603", "market": "KOSPI", "name": "제조업", "compare": 44.88, "fluc_ratio": 1.43, "high_price": 3175.27, "last_price": 3174.26, "low_price": 3154.62, "month": "06", "start_price": 3159.25, "total_price": 525131419, "volume": 189470, "volume_price": 3090956, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.39, "per": 12.7}, {"date": "20100604", "market": "KOSPI", "name": "제조업", "compare": 23.54, "fluc_ratio": 0.74, "high_price": 3209.2, "last_price": 3197.8, "low_price": 3174.9, "month": "06", "start_price": 3175.48, "total_price": 529173782, "volume": 190422, "volume_price": 3637754, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.4, "per": 12.8}, {"date": "20100607", "market": "KOSPI", "name": "제조업", "compare": -37.83, "fluc_ratio": -1.18, "high_price": 3160.72, "last_price": 3159.97, "low_price": 3120.18, "month": "06", "start_price": 3131.43, "total_price": 523043723, "volume": 206621, "volume_price": 3409813, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.38, "per": 12.65}, {"date": "20100608", "market": "KOSPI", "name": "제조업", "compare": 10.74, "fluc_ratio": 0.34, "high_price": 3193.21, "last_price": 3170.71, "low_price": 3141.55, "month": "06", "start_price": 3151.7, "total_price": 524667989, "volume": 186486, "volume_price": 3407931, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.39, "per": 12.69}, {"date": "20100609", "market": "KOSPI", "name": "제조업", "compare": -29.04, "fluc_ratio": -0.92, "high_price": 3180.94, "last_price": 3141.67, "low_price": 3122.26, "month": "06", "start_price": 3174.69, "total_price": 519694350, "volume": 212786, "volume_price": 3723528, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.38, "per": 12.58}, {"date": "20100610", "market": "KOSPI", "name": "제조업", "compare": 14.19, "fluc_ratio": 0.45, "high_price": 3175.77, "last_price": 3155.86, "low_price": 3141.76, "month": "06", "start_price": 3152.29, "total_price": 522262442, "volume": 185982, "volume_price": 3428086, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.38, "per": 12.63}, {"date": "20100611", "market": "KOSPI", "name": "제조업", "compare": 50.77, "fluc_ratio": 1.61, "high_price": 3215.17, "last_price": 3206.63, "low_price": 3178.18, "month": "06", "start_price": 3200.84, "total_price": 530990801, "volume": 253942, "volume_price": 3582595, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.41, "per": 12.84}, {"date": "20100614", "market": "KOSPI", "name": "제조업", "compare": 32.01, "fluc_ratio": 1, "high_price": 3247.13, "last_price": 3238.64, "low_price": 3216.72, "month": "06", "start_price": 3219.91, "total_price": 536401173, "volume": 254904, "volume_price": 2927570, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.42, "per": 12.96}, {"date": "20100615", "market": "KOSPI", "name": "제조업", "compare": 11.74, "fluc_ratio": 0.36, "high_price": 3262.8, "last_price": 3250.38, "low_price": 3230.6, "month": "06", "start_price": 3233.16, "total_price": 538266482, "volume": 238653, "volume_price": 3087545, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.42, "per": 13.01}, {"date": "20100616", "market": "KOSPI", "name": "제조업", "compare": 39.8, "fluc_ratio": 1.22, "high_price": 3297.78, "last_price": 3290.18, "low_price": 3269.93, "month": "06", "start_price": 3286.93, "total_price": 544854417, "volume": 252930, "volume_price": 3313792, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.44, "per": 13.17}, {"date": "20100617", "market": "KOSPI", "name": "제조업", "compare": 21.07, "fluc_ratio": 0.64, "high_price": 3312.58, "last_price": 3311.25, "low_price": 3288.62, "month": "06", "start_price": 3293.6, "total_price": 548204575, "volume": 251076, "volume_price": 3649833, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.45, "per": 12.97}, {"date": "20100618", "market": "KOSPI", "name": "제조업", "compare": 2.48, "fluc_ratio": 0.07, "high_price": 3324.85, "last_price": 3313.73, "low_price": 3294.3, "month": "06", "start_price": 3318.84, "total_price": 548472333, "volume": 209868, "volume_price": 2980363, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.45, "per": 12.99}, {"date": "20100621", "market": "KOSPI", "name": "제조업", "compare": 59.91, "fluc_ratio": 1.81, "high_price": 3374.26, "last_price": 3373.64, "low_price": 3336.62, "month": "06", "start_price": 3349.7, "total_price": 558166496, "volume": 270773, "volume_price": 3995545, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.47, "per": 13.22}, {"date": "20100622", "market": "KOSPI", "name": "제조업", "compare": -22.59, "fluc_ratio": -0.67, "high_price": 3360.74, "last_price": 3351.05, "low_price": 3337.45, "month": "06", "start_price": 3347.55, "total_price": 554106150, "volume": 262911, "volume_price": 3598873, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.46, "per": 13.13}, {"date": "20100623", "market": "KOSPI", "name": "제조업", "compare": -18.11, "fluc_ratio": -0.54, "high_price": 3345.93, "last_price": 3332.94, "low_price": 3323.89, "month": "06", "start_price": 3329.87, "total_price": 551107597, "volume": 262224, "volume_price": 3324615, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.06}, {"date": "20100624", "market": "KOSPI", "name": "제조업", "compare": 26.54, "fluc_ratio": 0.8, "high_price": 3359.48, "last_price": 3359.48, "low_price": 3316.97, "month": "06", "start_price": 3330.6, "total_price": 555505494, "volume": 215758, "volume_price": 2925489, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.16}, {"date": "20100625", "market": "KOSPI", "name": "제조업", "compare": -23.94, "fluc_ratio": -0.71, "high_price": 3346.34, "last_price": 3335.54, "low_price": 3318.48, "month": "06", "start_price": 3319.67, "total_price": 551692774, "volume": 192308, "volume_price": 2869917, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.07}, {"date": "20100628", "market": "KOSPI", "name": "제조업", "compare": 0.04, "fluc_ratio": 0, "high_price": 3344.8, "last_price": 3335.58, "low_price": 3325.44, "month": "06", "start_price": 3342, "total_price": 551690235, "volume": 259502, "volume_price": 2571804, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.07}, {"date": "20100629", "market": "KOSPI", "name": "제조업", "compare": -48.07, "fluc_ratio": -1.44, "high_price": 3355.64, "last_price": 3287.51, "low_price": 3278.98, "month": "06", "start_price": 3344.97, "total_price": 543804873, "volume": 257392, "volume_price": 3220082, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.44, "per": 12.88}, {"date": "20100630", "market": "KOSPI", "name": "제조업", "compare": -15.77, "fluc_ratio": -0.48, "high_price": 3272.31, "last_price": 3271.74, "low_price": 3219.75, "month": "06", "start_price": 3226.91, "total_price": 541949409, "volume": 243074, "volume_price": 3690020, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.43, "per": 12.82}, {"date": "20100701", "market": "KOSPI", "name": "제조업", "compare": -36.92, "fluc_ratio": -1.13, "high_price": 3257.98, "last_price": 3234.82, "low_price": 3197.44, "month": "07", "start_price": 3248.92, "total_price": 535588724, "volume": 233134, "volume_price": 4004707, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.41, "per": 12.68}, {"date": "20100702", "market": "KOSPI", "name": "제조업", "compare": -30.08, "fluc_ratio": -0.93, "high_price": 3255.7, "last_price": 3204.74, "low_price": 3195.01, "month": "07", "start_price": 3240.19, "total_price": 530963653, "volume": 265372, "volume_price": 4046617, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.4, "per": 12.56}, {"date": "20100705", "market": "KOSPI", "name": "제조업", "compare": 11.87, "fluc_ratio": 0.37, "high_price": 3228.11, "last_price": 3216.61, "low_price": 3187.55, "month": "07", "start_price": 3211.53, "total_price": 533131653, "volume": 283358, "volume_price": 2919604, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.41, "per": 12.61}, {"date": "20100706", "market": "KOSPI", "name": "제조업", "compare": 35.82, "fluc_ratio": 1.11, "high_price": 3253.44, "last_price": 3252.43, "low_price": 3169.83, "month": "07", "start_price": 3195.17, "total_price": 539211710, "volume": 250590, "volume_price": 3288753, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.42, "per": 12.75}, {"date": "20100707", "market": "KOSPI", "name": "제조업", "compare": -19.1, "fluc_ratio": -0.59, "high_price": 3254.31, "last_price": 3233.33, "low_price": 3215.76, "month": "07", "start_price": 3254.31, "total_price": 535538222, "volume": 251190, "volume_price": 3092120, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.41, "per": 12.67}, {"date": "20100708", "market": "KOSPI", "name": "제조업", "compare": 40.98, "fluc_ratio": 1.27, "high_price": 3290.74, "last_price": 3274.31, "low_price": 3266.43, "month": "07", "start_price": 3279.64, "total_price": 542331263, "volume": 242603, "volume_price": 3453263, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.43, "per": 12.83}, {"date": "20100709", "market": "KOSPI", "name": "제조업", "compare": 46.57, "fluc_ratio": 1.42, "high_price": 3320.94, "last_price": 3320.88, "low_price": 3257.63, "month": "07", "start_price": 3296.12, "total_price": 550202742, "volume": 334397, "volume_price": 3394270, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.45, "per": 12.95}, {"date": "20100712", "market": "KOSPI", "name": "제조업", "compare": 32.38, "fluc_ratio": 0.98, "high_price": 3353.27, "last_price": 3353.26, "low_price": 3331.05, "month": "07", "start_price": 3340.03, "total_price": 555476598, "volume": 245648, "volume_price": 3004479, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.08}, {"date": "20100713", "market": "KOSPI", "name": "제조업", "compare": -13.11, "fluc_ratio": -0.39, "high_price": 3380.67, "last_price": 3340.15, "low_price": 3340.15, "month": "07", "start_price": 3356.86, "total_price": 553220993, "volume": 293034, "volume_price": 3775256, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.03}, {"date": "20100714", "market": "KOSPI", "name": "제조업", "compare": 45.84, "fluc_ratio": 1.37, "high_price": 3397.15, "last_price": 3385.99, "low_price": 3377.4, "month": "07", "start_price": 3384.32, "total_price": 561016863, "volume": 304873, "volume_price": 4739940, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.22}, {"date": "20100715", "market": "KOSPI", "name": "제조업", "compare": -5.51, "fluc_ratio": -0.16, "high_price": 3391.64, "last_price": 3380.48, "low_price": 3369.78, "month": "07", "start_price": 3381.56, "total_price": 560220533, "volume": 225503, "volume_price": 3338298, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.2}, {"date": "20100716", "market": "KOSPI", "name": "제조업", "compare": -35.29, "fluc_ratio": -1.04, "high_price": 3384.91, "last_price": 3345.19, "low_price": 3341.9, "month": "07", "start_price": 3378.02, "total_price": 554364330, "volume": 258427, "volume_price": 4097005, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.46, "per": 13.06}, {"date": "20100719", "market": "KOSPI", "name": "제조업", "compare": -15.74, "fluc_ratio": -0.47, "high_price": 3344.14, "last_price": 3329.45, "low_price": 3303.15, "month": "07", "start_price": 3305.53, "total_price": 551646630, "volume": 183938, "volume_price": 2786069, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.45, "per": 13}, {"date": "20100720", "market": "KOSPI", "name": "제조업", "compare": 10.93, "fluc_ratio": 0.33, "high_price": 3348.19, "last_price": 3340.38, "low_price": 3309.82, "month": "07", "start_price": 3317.16, "total_price": 553689472, "volume": 185268, "volume_price": 2961069, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.46, "per": 13.03}, {"date": "20100721", "market": "KOSPI", "name": "제조업", "compare": 42.12, "fluc_ratio": 1.26, "high_price": 3386.99, "last_price": 3382.5, "low_price": 3360.53, "month": "07", "start_price": 3380.23, "total_price": 560674053, "volume": 245654, "volume_price": 3729868, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.18}, {"date": "20100722", "market": "KOSPI", "name": "제조업", "compare": -27.65, "fluc_ratio": -0.82, "high_price": 3395.45, "last_price": 3354.85, "low_price": 3348.25, "month": "07", "start_price": 3379.15, "total_price": 555842633, "volume": 272778, "volume_price": 4995514, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.07}, {"date": "20100723", "market": "KOSPI", "name": "제조업", "compare": 19.65, "fluc_ratio": 0.59, "high_price": 3399.77, "last_price": 3374.5, "low_price": 3359.07, "month": "07", "start_price": 3396.18, "total_price": 559226305, "volume": 230716, "volume_price": 4573727, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.47, "per": 13.15}, {"date": "20100726", "market": "KOSPI", "name": "제조업", "compare": 31.97, "fluc_ratio": 0.95, "high_price": 3414.18, "last_price": 3406.47, "low_price": 3378.5, "month": "07", "start_price": 3380.36, "total_price": 564788433, "volume": 192300, "volume_price": 3222155, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.27}, {"date": "20100727", "market": "KOSPI", "name": "제조업", "compare": 11.11, "fluc_ratio": 0.33, "high_price": 3432.61, "last_price": 3417.58, "low_price": 3410.9, "month": "07", "start_price": 3419.2, "total_price": 566899685, "volume": 241371, "volume_price": 4188330, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.33}, {"date": "20100728", "market": "KOSPI", "name": "제조업", "compare": -1.29, "fluc_ratio": -0.04, "high_price": 3430.41, "last_price": 3416.29, "low_price": 3398.49, "month": "07", "start_price": 3428.53, "total_price": 566829679, "volume": 218833, "volume_price": 3323262, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.32}, {"date": "20100729", "market": "KOSPI", "name": "제조업", "compare": -22.88, "fluc_ratio": -0.67, "high_price": 3417.49, "last_price": 3393.41, "low_price": 3384.78, "month": "07", "start_price": 3407.85, "total_price": 563150100, "volume": 236869, "volume_price": 3354312, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.23}, {"date": "20100730", "market": "KOSPI", "name": "제조업", "compare": -23.05, "fluc_ratio": -0.68, "high_price": 3405.66, "last_price": 3370.36, "low_price": 3355.66, "month": "07", "start_price": 3387.1, "total_price": 559519770, "volume": 246880, "volume_price": 3412747, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.13}, {"date": "20100802", "market": "KOSPI", "name": "제조업", "compare": 48.7, "fluc_ratio": 1.44, "high_price": 3422.93, "last_price": 3419.06, "low_price": 3391.12, "month": "08", "start_price": 3398.73, "total_price": 567644099, "volume": 210090, "volume_price": 3509208, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.33}, {"date": "20100803", "market": "KOSPI", "name": "제조업", "compare": 25.86, "fluc_ratio": 0.76, "high_price": 3448.41, "last_price": 3444.92, "low_price": 3427.39, "month": "08", "start_price": 3447.12, "total_price": 571906914, "volume": 230531, "volume_price": 3609201, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.51, "per": 13.43}, {"date": "20100804", "market": "KOSPI", "name": "제조업", "compare": -4.34, "fluc_ratio": -0.13, "high_price": 3455.33, "last_price": 3440.58, "low_price": 3416.62, "month": "08", "start_price": 3455.33, "total_price": 571300824, "volume": 217007, "volume_price": 3633463, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.5, "per": 13.41}, {"date": "20100805", "market": "KOSPI", "name": "제조업", "compare": -7.19, "fluc_ratio": -0.21, "high_price": 3465.29, "last_price": 3433.39, "low_price": 3411.21, "month": "08", "start_price": 3458.46, "total_price": 569770579, "volume": 219720, "volume_price": 4362170, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.5, "per": 13.39}, {"date": "20100806", "market": "KOSPI", "name": "제조업", "compare": -9.93, "fluc_ratio": -0.29, "high_price": 3429.89, "last_price": 3423.46, "low_price": 3392.55, "month": "08", "start_price": 3429.86, "total_price": 567858194, "volume": 226592, "volume_price": 4012691, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.5, "per": 13.35}, {"date": "20100809", "market": "KOSPI", "name": "제조업", "compare": 5.04, "fluc_ratio": 0.15, "high_price": 3428.5, "last_price": 3428.5, "low_price": 3405.4, "month": "08", "start_price": 3410.94, "total_price": 568597027, "volume": 201726, "volume_price": 2646208, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.5, "per": 13.37}, {"date": "20100810", "market": "KOSPI", "name": "제조업", "compare": -16.49, "fluc_ratio": -0.48, "high_price": 3442.51, "last_price": 3412.01, "low_price": 3411.17, "month": "08", "start_price": 3433.52, "total_price": 565846206, "volume": 189172, "volume_price": 3183125, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.3}, {"date": "20100811", "market": "KOSPI", "name": "제조업", "compare": -48.49, "fluc_ratio": -1.42, "high_price": 3401.26, "last_price": 3363.52, "low_price": 3353.84, "month": "08", "start_price": 3397.72, "total_price": 557952644, "volume": 253377, "volume_price": 3655548, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.11}, {"date": "20100812", "market": "KOSPI", "name": "제조업", "compare": -70.96, "fluc_ratio": -2.11, "high_price": 3334.27, "last_price": 3292.56, "low_price": 3292.56, "month": "08", "start_price": 3305.17, "total_price": 546168096, "volume": 235540, "volume_price": 3526669, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.44, "per": 12.84}, {"date": "20100813", "market": "KOSPI", "name": "제조업", "compare": 56.25, "fluc_ratio": 1.71, "high_price": 3352.73, "last_price": 3348.81, "low_price": 3296.66, "month": "08", "start_price": 3308.86, "total_price": 555613535, "volume": 175057, "volume_price": 2711406, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.46, "per": 13.06}, {"date": "20100816", "market": "KOSPI", "name": "제조업", "compare": -0.18, "fluc_ratio": -0.01, "high_price": 3355.17, "last_price": 3348.63, "low_price": 3289.81, "month": "08", "start_price": 3323.29, "total_price": 555625838, "volume": 181129, "volume_price": 2395600, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.46, "per": 13.06}, {"date": "20100817", "market": "KOSPI", "name": "제조업", "compare": 15.25, "fluc_ratio": 0.46, "high_price": 3368.43, "last_price": 3363.88, "low_price": 3328.35, "month": "08", "start_price": 3334.31, "total_price": 558031709, "volume": 211599, "volume_price": 2701520, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.47, "per": 13.1}, {"date": "20100818", "market": "KOSPI", "name": "제조업", "compare": 10.5, "fluc_ratio": 0.31, "high_price": 3383.69, "last_price": 3374.38, "low_price": 3357.64, "month": "08", "start_price": 3382.71, "total_price": 559837895, "volume": 222302, "volume_price": 3190243, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.47, "per": 13.14}, {"date": "20100819", "market": "KOSPI", "name": "제조업", "compare": 54.09, "fluc_ratio": 1.6, "high_price": 3431.54, "last_price": 3428.47, "low_price": 3378.21, "month": "08", "start_price": 3379.7, "total_price": 568616408, "volume": 206635, "volume_price": 3312098, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.5, "per": 13.37}, {"date": "20100820", "market": "KOSPI", "name": "제조업", "compare": -6.49, "fluc_ratio": -0.19, "high_price": 3423.58, "last_price": 3421.98, "low_price": 3398.82, "month": "08", "start_price": 3403.8, "total_price": 567430829, "volume": 221335, "volume_price": 3316699, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.5, "per": 13.34}, {"date": "20100823", "market": "KOSPI", "name": "제조업", "compare": -27.54, "fluc_ratio": -0.8, "high_price": 3442.69, "last_price": 3394.44, "low_price": 3391.2, "month": "08", "start_price": 3427.76, "total_price": 562934751, "volume": 208805, "volume_price": 3457794, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.23}, {"date": "20100824", "market": "KOSPI", "name": "제조업", "compare": -14.84, "fluc_ratio": -0.44, "high_price": 3405.57, "last_price": 3379.6, "low_price": 3358.86, "month": "08", "start_price": 3372.73, "total_price": 560530418, "volume": 203666, "volume_price": 3287530, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.17}, {"date": "20100825", "market": "KOSPI", "name": "제조업", "compare": -54.65, "fluc_ratio": -1.62, "high_price": 3366.26, "last_price": 3324.95, "low_price": 3324.84, "month": "08", "start_price": 3348.97, "total_price": 551373997, "volume": 193995, "volume_price": 2966578, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.45, "per": 12.96}, {"date": "20100826", "market": "KOSPI", "name": "제조업", "compare": -1.09, "fluc_ratio": -0.03, "high_price": 3356.02, "last_price": 3323.86, "low_price": 3320.25, "month": "08", "start_price": 3344.14, "total_price": 551208273, "volume": 176942, "volume_price": 3024095, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.45, "per": 12.96}, {"date": "20100827", "market": "KOSPI", "name": "제조업", "compare": 4.58, "fluc_ratio": 0.14, "high_price": 3333.73, "last_price": 3328.44, "low_price": 3300.58, "month": "08", "start_price": 3311.32, "total_price": 552116775, "volume": 144695, "volume_price": 2562873, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.45, "per": 12.97}, {"date": "20100830", "market": "KOSPI", "name": "제조업", "compare": 54.69, "fluc_ratio": 1.64, "high_price": 3383.13, "last_price": 3383.13, "low_price": 3358.13, "month": "08", "start_price": 3363.16, "total_price": 560923128, "volume": 133153, "volume_price": 2284284, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.27}, {"date": "20100831", "market": "KOSPI", "name": "제조업", "compare": -36.31, "fluc_ratio": -1.07, "high_price": 3366.57, "last_price": 3346.82, "low_price": 3334.95, "month": "08", "start_price": 3355.56, "total_price": 555110095, "volume": 190468, "volume_price": 3371102, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.46, "per": 13.12}, {"date": "20100901", "market": "KOSPI", "name": "제조업", "compare": 35.08, "fluc_ratio": 1.05, "high_price": 3391.82, "last_price": 3381.9, "low_price": 3357.86, "month": "09", "start_price": 3365.24, "total_price": 560941739, "volume": 188022, "volume_price": 3842410, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.48, "per": 13.26}, {"date": "20100902", "market": "KOSPI", "name": "제조업", "compare": 33.11, "fluc_ratio": 0.98, "high_price": 3424.45, "last_price": 3415.01, "low_price": 3390.01, "month": "09", "start_price": 3421.97, "total_price": 566268276, "volume": 167915, "volume_price": 3539872, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.49, "per": 13.39}, {"date": "20100903", "market": "KOSPI", "name": "제조업", "compare": 12.07, "fluc_ratio": 0.35, "high_price": 3445.3, "last_price": 3427.08, "low_price": 3414.61, "month": "09", "start_price": 3425.86, "total_price": 568038390, "volume": 182243, "volume_price": 3901068, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.5, "per": 13.43}, {"date": "20100906", "market": "KOSPI", "name": "제조업", "compare": 31.68, "fluc_ratio": 0.92, "high_price": 3460.96, "last_price": 3458.76, "low_price": 3437.48, "month": "09", "start_price": 3451.88, "total_price": 573189806, "volume": 192495, "volume_price": 3369161, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.51, "per": 13.56}, {"date": "20100907", "market": "KOSPI", "name": "제조업", "compare": 5.71, "fluc_ratio": 0.17, "high_price": 3475.42, "last_price": 3464.47, "low_price": 3454.8, "month": "09", "start_price": 3462.73, "total_price": 574133146, "volume": 212358, "volume_price": 3255031, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.51, "per": 13.58}, {"date": "20100908", "market": "KOSPI", "name": "제조업", "compare": -21.59, "fluc_ratio": -0.62, "high_price": 3459.1, "last_price": 3442.88, "low_price": 3426.37, "month": "09", "start_price": 3447.05, "total_price": 570585786, "volume": 214838, "volume_price": 3344605, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.5, "per": 13.5}, {"date": "20100909", "market": "KOSPI", "name": "제조업", "compare": 3.62, "fluc_ratio": 0.11, "high_price": 3461.09, "last_price": 3446.5, "low_price": 3426.47, "month": "09", "start_price": 3452.84, "total_price": 571223163, "volume": 249057, "volume_price": 3837293, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.5, "per": 13.51}, {"date": "20100910", "market": "KOSPI", "name": "제조업", "compare": 24.58, "fluc_ratio": 0.71, "high_price": 3492.35, "last_price": 3471.08, "low_price": 3464.1, "month": "09", "start_price": 3464.54, "total_price": 575280977, "volume": 221378, "volume_price": 3402484, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.52, "per": 13.61}, {"date": "20100913", "market": "KOSPI", "name": "제조업", "compare": 49.51, "fluc_ratio": 1.43, "high_price": 3523.2, "last_price": 3520.59, "low_price": 3489.46, "month": "09", "start_price": 3491.91, "total_price": 583290701, "volume": 229768, "volume_price": 4178469, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.54, "per": 13.81}, {"date": "20100914", "market": "KOSPI", "name": "제조업", "compare": -12.27, "fluc_ratio": -0.35, "high_price": 3539.65, "last_price": 3508.32, "low_price": 3504.44, "month": "09", "start_price": 3532.69, "total_price": 581306663, "volume": 237553, "volume_price": 4389617, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.53, "per": 13.76}, {"date": "20100915", "market": "KOSPI", "name": "제조업", "compare": 18.98, "fluc_ratio": 0.54, "high_price": 3543.37, "last_price": 3527.3, "low_price": 3508.49, "month": "09", "start_price": 3515.83, "total_price": 584384061, "volume": 199478, "volume_price": 4518882, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.54, "per": 13.83}, {"date": "20100916", "market": "KOSPI", "name": "제조업", "compare": -32.45, "fluc_ratio": -0.92, "high_price": 3528.18, "last_price": 3494.85, "low_price": 3494.85, "month": "09", "start_price": 3525.07, "total_price": 579100906, "volume": 180241, "volume_price": 3792379, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.53, "per": 13.7}, {"date": "20100917", "market": "KOSPI", "name": "제조업", "compare": 39.64, "fluc_ratio": 1.13, "high_price": 3537.12, "last_price": 3534.49, "low_price": 3496.18, "month": "09", "start_price": 3517.3, "total_price": 585650995, "volume": 169407, "volume_price": 4587830, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.54, "per": 13.86}, {"date": "20100920", "market": "KOSPI", "name": "제조업", "compare": 13.43, "fluc_ratio": 0.38, "high_price": 3550.37, "last_price": 3547.92, "low_price": 3517.43, "month": "09", "start_price": 3522.65, "total_price": 588003734, "volume": 156452, "volume_price": 2721660, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.55, "per": 13.91}, {"date": "20100924", "market": "KOSPI", "name": "제조업", "compare": 16.56, "fluc_ratio": 0.47, "high_price": 3564.48, "last_price": 3564.48, "low_price": 3524.04, "month": "09", "start_price": 3538.21, "total_price": 590762353, "volume": 154842, "volume_price": 3783838, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 13.98}, {"date": "20100927", "market": "KOSPI", "name": "제조업", "compare": 13.52, "fluc_ratio": 0.38, "high_price": 3588.31, "last_price": 3578, "low_price": 3559.3, "month": "09", "start_price": 3577.24, "total_price": 592969745, "volume": 219176, "volume_price": 4192722, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 14.03}, {"date": "20100928", "market": "KOSPI", "name": "제조업", "compare": -5.82, "fluc_ratio": -0.16, "high_price": 3588.95, "last_price": 3572.18, "low_price": 3566, "month": "09", "start_price": 3575.26, "total_price": 591809345, "volume": 216972, "volume_price": 3486336, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 14.01}, {"date": "20100929", "market": "KOSPI", "name": "제조업", "compare": 35.38, "fluc_ratio": 0.99, "high_price": 3619.45, "last_price": 3607.56, "low_price": 3593.38, "month": "09", "start_price": 3593.61, "total_price": 597590531, "volume": 204858, "volume_price": 4495949, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.57, "per": 14.15}, {"date": "20100930", "market": "KOSPI", "name": "제조업", "compare": 15.34, "fluc_ratio": 0.43, "high_price": 3623.64, "last_price": 3622.9, "low_price": 3602.09, "month": "09", "start_price": 3617.77, "total_price": 600217142, "volume": 205349, "volume_price": 3655369, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.58, "per": 14.21}, {"date": "20101001", "market": "KOSPI", "name": "제조업", "compare": -7.88, "fluc_ratio": -0.22, "high_price": 3629.43, "last_price": 3615.02, "low_price": 3596.72, "month": "10", "start_price": 3621.03, "total_price": 599226004, "volume": 221935, "volume_price": 3969958, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.58, "per": 14.18}, {"date": "20101004", "market": "KOSPI", "name": "제조업", "compare": -14.94, "fluc_ratio": -0.41, "high_price": 3626.12, "last_price": 3600.08, "low_price": 3591.01, "month": "10", "start_price": 3625.73, "total_price": 597129325, "volume": 220398, "volume_price": 4264215, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.57, "per": 14.12}, {"date": "20101005", "market": "KOSPI", "name": "제조업", "compare": -18.7, "fluc_ratio": -0.52, "high_price": 3604.6, "last_price": 3581.38, "low_price": 3567.9, "month": "10", "start_price": 3584.36, "total_price": 594178865, "volume": 200238, "volume_price": 3839048, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 14.05}, {"date": "20101006", "market": "KOSPI", "name": "제조업", "compare": 66.04, "fluc_ratio": 1.84, "high_price": 3651.51, "last_price": 3647.42, "low_price": 3619.59, "month": "10", "start_price": 3622.45, "total_price": 605208737, "volume": 236850, "volume_price": 4800934, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.59, "per": 14.31}, {"date": "20101007", "market": "KOSPI", "name": "제조업", "compare": -12.07, "fluc_ratio": -0.33, "high_price": 3652.54, "last_price": 3635.35, "low_price": 3621.68, "month": "10", "start_price": 3640.17, "total_price": 603009422, "volume": 231708, "volume_price": 4786187, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.59, "per": 14.26}, {"date": "20101008", "market": "KOSPI", "name": "제조업", "compare": -11.2, "fluc_ratio": -0.31, "high_price": 3636.25, "last_price": 3624.15, "low_price": 3612.09, "month": "10", "start_price": 3636.25, "total_price": 600944787, "volume": 206785, "volume_price": 4429930, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.58, "per": 14.22}, {"date": "20101011", "market": "KOSPI", "name": "제조업", "compare": -14.61, "fluc_ratio": -0.4, "high_price": 3652.83, "last_price": 3609.54, "low_price": 3599.02, "month": "10", "start_price": 3650.74, "total_price": 598396608, "volume": 204934, "volume_price": 3831036, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.58, "per": 14.16}, {"date": "20101012", "market": "KOSPI", "name": "제조업", "compare": -49.73, "fluc_ratio": -1.38, "high_price": 3615.61, "last_price": 3559.81, "low_price": 3536.67, "month": "10", "start_price": 3614.24, "total_price": 589994568, "volume": 192224, "volume_price": 3717798, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.55, "per": 13.96}, {"date": "20101013", "market": "KOSPI", "name": "제조업", "compare": 16.48, "fluc_ratio": 0.46, "high_price": 3582.82, "last_price": 3576.29, "low_price": 3554.05, "month": "10", "start_price": 3577.38, "total_price": 592783947, "volume": 204356, "volume_price": 3869473, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 14.02}, {"date": "20101014", "market": "KOSPI", "name": "제조업", "compare": 54.55, "fluc_ratio": 1.53, "high_price": 3630.84, "last_price": 3630.84, "low_price": 3599.49, "month": "10", "start_price": 3601.01, "total_price": 601934548, "volume": 215899, "volume_price": 4600829, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.58, "per": 14.24}, {"date": "20101015", "market": "KOSPI", "name": "제조업", "compare": 11.09, "fluc_ratio": 0.31, "high_price": 3642.89, "last_price": 3641.93, "low_price": 3616.81, "month": "10", "start_price": 3627.13, "total_price": 603924794, "volume": 247440, "volume_price": 4118603, "year": "2010", "dividend_ratio": 1.1, "pbr": 1.59, "per": 14.28}, {"date": "20101018", "market": "KOSPI", "name": "제조업", "compare": -53.57, "fluc_ratio": -1.47, "high_price": 3650.74, "last_price": 3588.36, "low_price": 3588.36, "month": "10", "start_price": 3649.68, "total_price": 595341534, "volume": 245103, "volume_price": 3715656, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.57, "per": 14.08}, {"date": "20101019", "market": "KOSPI", "name": "제조업", "compare": -34.12, "fluc_ratio": -0.95, "high_price": 3605.27, "last_price": 3554.24, "low_price": 3554.24, "month": "10", "start_price": 3593.34, "total_price": 589907832, "volume": 270766, "volume_price": 3686511, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.55, "per": 13.95}, {"date": "20101020", "market": "KOSPI", "name": "제조업", "compare": 27.1, "fluc_ratio": 0.76, "high_price": 3592.78, "last_price": 3581.34, "low_price": 3506.98, "month": "10", "start_price": 3524.14, "total_price": 594484010, "volume": 219276, "volume_price": 3763754, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.56, "per": 14.05}, {"date": "20101021", "market": "KOSPI", "name": "제조업", "compare": 33.1, "fluc_ratio": 0.92, "high_price": 3615.2, "last_price": 3614.44, "low_price": 3565.1, "month": "10", "start_price": 3599.28, "total_price": 600216821, "volume": 247210, "volume_price": 4010630, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.58, "per": 14.17}, {"date": "20101022", "market": "KOSPI", "name": "제조업", "compare": 69.8, "fluc_ratio": 1.93, "high_price": 3684.25, "last_price": 3684.24, "low_price": 3631.71, "month": "10", "start_price": 3633.51, "total_price": 611627824, "volume": 221446, "volume_price": 3850934, "year": "2010", "dividend_ratio": 1.09, "pbr": 1.61, "per": 14.45}, {"date": "20101025", "market": "KOSPI", "name": "제조업", "compare": 41.81, "fluc_ratio": 1.13, "high_price": 3734.96, "last_price": 3726.05, "low_price": 3689.06, "month": "10", "start_price": 3700.77, "total_price": 618469078, "volume": 238229, "volume_price": 4367929, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.63, "per": 14.62}, {"date": "20101026", "market": "KOSPI", "name": "제조업", "compare": 11.5, "fluc_ratio": 0.31, "high_price": 3737.79, "last_price": 3737.55, "low_price": 3717.01, "month": "10", "start_price": 3720.44, "total_price": 620325070, "volume": 209184, "volume_price": 4181981, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.63, "per": 14.66}, {"date": "20101027", "market": "KOSPI", "name": "제조업", "compare": -21.65, "fluc_ratio": -0.58, "high_price": 3749.31, "last_price": 3715.9, "low_price": 3699.1, "month": "10", "start_price": 3736.21, "total_price": 616671622, "volume": 267866, "volume_price": 4607201, "year": "2010", "dividend_ratio": 1.08, "pbr": 1.62, "per": 14.58}, {"date": "20101028", "market": "KOSPI", "name": "제조업", "compare": -3.65, "fluc_ratio": -0.1, "high_price": 3729.1, "last_price": 3712.25, "low_price": 3699.66, "month": "10", "start_price": 3711.9, "total_price": 616185868, "volume": 228576, "volume_price": 3887046, "year": "2010", "dividend_ratio": 1.08, "pbr": 1.62, "per": 14.57}, {"date": "20101029", "market": "KOSPI", "name": "제조업", "compare": -45.25, "fluc_ratio": -1.22, "high_price": 3725.87, "last_price": 3667, "low_price": 3652.51, "month": "10", "start_price": 3724.32, "total_price": 608702152, "volume": 227064, "volume_price": 4066945, "year": "2010", "dividend_ratio": 1.09, "pbr": 1.6, "per": 14.39}, {"date": "20101101", "market": "KOSPI", "name": "제조업", "compare": 77.6, "fluc_ratio": 2.12, "high_price": 3744.6, "last_price": 3744.6, "low_price": 3665.2, "month": "11", "start_price": 3683.06, "total_price": 621375537, "volume": 216523, "volume_price": 4185076, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.63, "per": 14.69}, {"date": "20101102", "market": "KOSPI", "name": "제조업", "compare": 14.57, "fluc_ratio": 0.39, "high_price": 3767.15, "last_price": 3759.17, "low_price": 3736.34, "month": "11", "start_price": 3740.19, "total_price": 623593558, "volume": 218291, "volume_price": 4446760, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.64, "per": 14.76}, {"date": "20101103", "market": "KOSPI", "name": "제조업", "compare": 24.72, "fluc_ratio": 0.66, "high_price": 3809.8, "last_price": 3783.89, "low_price": 3772.21, "month": "11", "start_price": 3792.18, "total_price": 627714368, "volume": 212049, "volume_price": 4103326, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.65, "per": 14.86}, {"date": "20101104", "market": "KOSPI", "name": "제조업", "compare": 19.27, "fluc_ratio": 0.51, "high_price": 3808.89, "last_price": 3803.16, "low_price": 3781.88, "month": "11", "start_price": 3795.14, "total_price": 631297687, "volume": 194549, "volume_price": 4103619, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.66, "per": 14.93}, {"date": "20101105", "market": "KOSPI", "name": "제조업", "compare": -12.55, "fluc_ratio": -0.33, "high_price": 3854.93, "last_price": 3790.61, "low_price": 3788.12, "month": "11", "start_price": 3843.98, "total_price": 629496707, "volume": 244453, "volume_price": 5205730, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.65, "per": 14.89}, {"date": "20101108", "market": "KOSPI", "name": "제조업", "compare": 17.35, "fluc_ratio": 0.46, "high_price": 3814.42, "last_price": 3807.96, "low_price": 3774.7, "month": "11", "start_price": 3806.35, "total_price": 632454127, "volume": 183990, "volume_price": 3621961, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.66, "per": 14.96}, {"date": "20101109", "market": "KOSPI", "name": "제조업", "compare": 2.55, "fluc_ratio": 0.07, "high_price": 3818.15, "last_price": 3810.51, "low_price": 3792.05, "month": "11", "start_price": 3812.56, "total_price": 632834882, "volume": 176712, "volume_price": 4187161, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.66, "per": 14.97}, {"date": "20101110", "market": "KOSPI", "name": "제조업", "compare": 54.33, "fluc_ratio": 1.43, "high_price": 3864.84, "last_price": 3864.84, "low_price": 3806.38, "month": "11", "start_price": 3808.08, "total_price": 641942717, "volume": 211247, "volume_price": 4120199, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.69, "per": 15.18}, {"date": "20101111", "market": "KOSPI", "name": "제조업", "compare": -102.78, "fluc_ratio": -2.66, "high_price": 3896.62, "last_price": 3762.06, "low_price": 3762.06, "month": "11", "start_price": 3865.61, "total_price": 625393621, "volume": 212355, "volume_price": 6128344, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.64, "per": 14.77}, {"date": "20101112", "market": "KOSPI", "name": "제조업", "compare": 8.33, "fluc_ratio": 0.22, "high_price": 3865.09, "last_price": 3770.39, "low_price": 3746.28, "month": "11", "start_price": 3839.89, "total_price": 626601426, "volume": 263695, "volume_price": 5494535, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.65, "per": 14.81}, {"date": "20101115", "market": "KOSPI", "name": "제조업", "compare": 1.18, "fluc_ratio": 0.03, "high_price": 3795.52, "last_price": 3771.57, "low_price": 3738.8, "month": "11", "start_price": 3780.45, "total_price": 626904022, "volume": 177687, "volume_price": 4183958, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.65, "per": 14.82}, {"date": "20101116", "market": "KOSPI", "name": "제조업", "compare": -16.72, "fluc_ratio": -0.44, "high_price": 3783.81, "last_price": 3754.85, "low_price": 3723.53, "month": "11", "start_price": 3759.66, "total_price": 624309206, "volume": 165732, "volume_price": 3778775, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.64, "per": 14.78}, {"date": "20101117", "market": "KOSPI", "name": "제조업", "compare": -1.76, "fluc_ratio": -0.05, "high_price": 3778.94, "last_price": 3753.09, "low_price": 3706.98, "month": "11", "start_price": 3710.79, "total_price": 623993265, "volume": 153503, "volume_price": 3347675, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.64, "per": 14.75}, {"date": "20101118", "market": "KOSPI", "name": "제조업", "compare": 68.04, "fluc_ratio": 1.81, "high_price": 3821.13, "last_price": 3821.13, "low_price": 3771.78, "month": "11", "start_price": 3779.36, "total_price": 635092583, "volume": 157580, "volume_price": 3372853, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.67, "per": 15.02}, {"date": "20101119", "market": "KOSPI", "name": "제조업", "compare": 27.73, "fluc_ratio": 0.73, "high_price": 3848.86, "last_price": 3848.86, "low_price": 3821.3, "month": "11", "start_price": 3839.07, "total_price": 639921764, "volume": 168801, "volume_price": 3937509, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.68, "per": 15.13}, {"date": "20101122", "market": "KOSPI", "name": "제조업", "compare": 13.81, "fluc_ratio": 0.36, "high_price": 3880.59, "last_price": 3862.67, "low_price": 3849.52, "month": "11", "start_price": 3862.87, "total_price": 641938608, "volume": 177495, "volume_price": 5150340, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.69, "per": 15.18}, {"date": "20101123", "market": "KOSPI", "name": "제조업", "compare": -46.15, "fluc_ratio": -1.19, "high_price": 3858.34, "last_price": 3816.52, "low_price": 3793.96, "month": "11", "start_price": 3849.02, "total_price": 634482424, "volume": 222214, "volume_price": 4551710, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.67, "per": 15}, {"date": "20101124", "market": "KOSPI", "name": "제조업", "compare": 1.41, "fluc_ratio": 0.04, "high_price": 3821.07, "last_price": 3817.93, "low_price": 3731.22, "month": "11", "start_price": 3734.18, "total_price": 634792749, "volume": 294292, "volume_price": 5164580, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.67, "per": 15.01}, {"date": "20101125", "market": "KOSPI", "name": "제조업", "compare": -7.51, "fluc_ratio": -0.2, "high_price": 3829.14, "last_price": 3810.42, "low_price": 3781.99, "month": "11", "start_price": 3828.76, "total_price": 633530850, "volume": 195546, "volume_price": 3345666, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.66, "per": 14.98}, {"date": "20101126", "market": "KOSPI", "name": "제조업", "compare": -55.91, "fluc_ratio": -1.47, "high_price": 3827.54, "last_price": 3754.51, "low_price": 3740.97, "month": "11", "start_price": 3818.6, "total_price": 624406022, "volume": 346822, "volume_price": 3850346, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.64, "per": 14.75}, {"date": "20101129", "market": "KOSPI", "name": "제조업", "compare": -2.15, "fluc_ratio": -0.06, "high_price": 3782.09, "last_price": 3752.36, "low_price": 3718.77, "month": "11", "start_price": 3760.8, "total_price": 623849761, "volume": 204227, "volume_price": 2739923, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.64, "per": 14.74}, {"date": "20101130", "market": "KOSPI", "name": "제조업", "compare": 4.83, "fluc_ratio": 0.13, "high_price": 3795.13, "last_price": 3757.19, "low_price": 3735.35, "month": "11", "start_price": 3736.44, "total_price": 624410782, "volume": 310035, "volume_price": 3857963, "year": "2010", "dividend_ratio": 1.06, "pbr": 1.64, "per": 14.76}, {"date": "20101201", "market": "KOSPI", "name": "제조업", "compare": 50.68, "fluc_ratio": 1.35, "high_price": 3807.88, "last_price": 3807.87, "low_price": 3756.26, "month": "12", "start_price": 3764.42, "total_price": 632778648, "volume": 227215, "volume_price": 3060878, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.66, "per": 14.96}, {"date": "20101202", "market": "KOSPI", "name": "제조업", "compare": 57.66, "fluc_ratio": 1.51, "high_price": 3865.53, "last_price": 3865.53, "low_price": 3829.41, "month": "12", "start_price": 3838.46, "total_price": 642829304, "volume": 255574, "volume_price": 3649245, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.69, "per": 15.18}, {"date": "20101203", "market": "KOSPI", "name": "제조업", "compare": 29.07, "fluc_ratio": 0.75, "high_price": 3894.69, "last_price": 3894.6, "low_price": 3870.63, "month": "12", "start_price": 3888.76, "total_price": 647661344, "volume": 269535, "volume_price": 4229833, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.7, "per": 15.3}, {"date": "20101206", "market": "KOSPI", "name": "제조업", "compare": -24.39, "fluc_ratio": -0.63, "high_price": 3900.46, "last_price": 3870.21, "low_price": 3860.64, "month": "12", "start_price": 3899.83, "total_price": 643634002, "volume": 296995, "volume_price": 3355168, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.69, "per": 15.2}, {"date": "20101207", "market": "KOSPI", "name": "제조업", "compare": 26.27, "fluc_ratio": 0.68, "high_price": 3903.12, "last_price": 3896.48, "low_price": 3868.34, "month": "12", "start_price": 3875.18, "total_price": 647934019, "volume": 359689, "volume_price": 3954992, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.7, "per": 15.31}, {"date": "20101208", "market": "KOSPI", "name": "제조업", "compare": -14.34, "fluc_ratio": -0.37, "high_price": 3918.12, "last_price": 3882.14, "low_price": 3877.85, "month": "12", "start_price": 3892.74, "total_price": 645644557, "volume": 304179, "volume_price": 3241577, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.7, "per": 15.25}, {"date": "20101209", "market": "KOSPI", "name": "제조업", "compare": 78.04, "fluc_ratio": 2.01, "high_price": 3960.18, "last_price": 3960.18, "low_price": 3890.94, "month": "12", "start_price": 3897.73, "total_price": 658475369, "volume": 258626, "volume_price": 4354277, "year": "2010", "dividend_ratio": 1.01, "pbr": 1.73, "per": 15.56}, {"date": "20101210", "market": "KOSPI", "name": "제조업", "compare": -13.83, "fluc_ratio": -0.35, "high_price": 3966.07, "last_price": 3946.35, "low_price": 3929.7, "month": "12", "start_price": 3949.7, "total_price": 656085376, "volume": 226804, "volume_price": 3212361, "year": "2010", "dividend_ratio": 1.01, "pbr": 1.72, "per": 15.51}, {"date": "20101213", "market": "KOSPI", "name": "제조업", "compare": 19.11, "fluc_ratio": 0.48, "high_price": 3968.57, "last_price": 3965.46, "low_price": 3938.04, "month": "12", "start_price": 3960.16, "total_price": 659206926, "volume": 225966, "volume_price": 2938414, "year": "2010", "dividend_ratio": 1.01, "pbr": 1.73, "per": 15.58}, {"date": "20101214", "market": "KOSPI", "name": "제조업", "compare": 37.24, "fluc_ratio": 0.94, "high_price": 4004.05, "last_price": 4002.7, "low_price": 3967.98, "month": "12", "start_price": 3977.42, "total_price": 666663781, "volume": 234429, "volume_price": 4020269, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.73}, {"date": "20101215", "market": "KOSPI", "name": "제조업", "compare": 9.52, "fluc_ratio": 0.24, "high_price": 4012.22, "last_price": 4012.22, "low_price": 3983.43, "month": "12", "start_price": 4003.47, "total_price": 668259107, "volume": 217931, "volume_price": 3954959, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.79}, {"date": "20101216", "market": "KOSPI", "name": "제조업", "compare": -24.1, "fluc_ratio": -0.6, "high_price": 4010.58, "last_price": 3988.12, "low_price": 3972.93, "month": "12", "start_price": 3991.09, "total_price": 663994937, "volume": 219512, "volume_price": 2983102, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.74, "per": 15.7}, {"date": "20101217", "market": "KOSPI", "name": "제조업", "compare": 32.01, "fluc_ratio": 0.8, "high_price": 4020.14, "last_price": 4020.13, "low_price": 3987.35, "month": "12", "start_price": 4000.69, "total_price": 669427315, "volume": 302937, "volume_price": 3694626, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.76, "per": 15.83}, {"date": "20101220", "market": "KOSPI", "name": "제조업", "compare": -12.22, "fluc_ratio": -0.3, "high_price": 4007.92, "last_price": 4007.91, "low_price": 3954.28, "month": "12", "start_price": 3982.35, "total_price": 667539897, "volume": 236159, "volume_price": 4066705, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.78}, {"date": "20101221", "market": "KOSPI", "name": "제조업", "compare": 34.99, "fluc_ratio": 0.87, "high_price": 4059.05, "last_price": 4042.9, "low_price": 4024.39, "month": "12", "start_price": 4028, "total_price": 673126758, "volume": 209025, "volume_price": 4301425, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.77, "per": 15.92}, {"date": "20101222", "market": "KOSPI", "name": "제조업", "compare": 13.14, "fluc_ratio": 0.33, "high_price": 4068.88, "last_price": 4056.04, "low_price": 4046.21, "month": "12", "start_price": 4049.09, "total_price": 675350182, "volume": 215698, "volume_price": 3862076, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.77, "per": 15.97}, {"date": "20101223", "market": "KOSPI", "name": "제조업", "compare": -6.69, "fluc_ratio": -0.16, "high_price": 4063.81, "last_price": 4049.35, "low_price": 4031.83, "month": "12", "start_price": 4061.72, "total_price": 674361430, "volume": 190426, "volume_price": 3048549, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.77, "per": 15.94}, {"date": "20101224", "market": "KOSPI", "name": "제조업", "compare": -16.98, "fluc_ratio": -0.42, "high_price": 4063.69, "last_price": 4032.37, "low_price": 4029.22, "month": "12", "start_price": 4056.68, "total_price": 671517560, "volume": 156629, "volume_price": 3062592, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.76, "per": 15.88}, {"date": "20101227", "market": "KOSPI", "name": "제조업", "compare": -33.47, "fluc_ratio": -0.83, "high_price": 4027.53, "last_price": 3998.9, "low_price": 3991.18, "month": "12", "start_price": 4020.14, "total_price": 666291788, "volume": 163649, "volume_price": 3001388, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.78}, {"date": "20101228", "market": "KOSPI", "name": "제조업", "compare": 30.16, "fluc_ratio": 0.75, "high_price": 4047.75, "last_price": 4029.06, "low_price": 4005.88, "month": "12", "start_price": 4012.58, "total_price": 671238971, "volume": 241893, "volume_price": 3663315, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.76, "per": 15.9}, {"date": "20101229", "market": "KOSPI", "name": "제조업", "compare": 26.2, "fluc_ratio": 0.65, "high_price": 4055.26, "last_price": 4055.26, "low_price": 4016.73, "month": "12", "start_price": 4017.8, "total_price": 675102228, "volume": 158398, "volume_price": 2787927, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.77, "per": 16.01}, {"date": "20101230", "market": "KOSPI", "name": "제조업", "compare": 7.06, "fluc_ratio": 0.17, "high_price": 4074.58, "last_price": 4062.32, "low_price": 4039.77, "month": "12", "start_price": 4060.58, "total_price": 676338771, "volume": 164737, "volume_price": 2825981, "year": "2010", "dividend_ratio": 0.98, "pbr": 1.77, "per": 16.03}, {"date": "20110103", "market": "KOSPI", "name": "제조업", "compare": 46.57, "fluc_ratio": 1.15, "high_price": 4108.89, "last_price": 4108.89, "low_price": 4070.57, "month": "01", "start_price": 4089.59, "total_price": 684721455, "volume": 204063, "volume_price": 3563265, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.79, "per": 16.22}, {"date": "20110104", "market": "KOSPI", "name": "제조업", "compare": 35.27, "fluc_ratio": 0.86, "high_price": 4144.16, "last_price": 4144.16, "low_price": 4110.35, "month": "01", "start_price": 4118.7, "total_price": 692391752, "volume": 241177, "volume_price": 4945537, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.81, "per": 16.36}, {"date": "20110105", "market": "KOSPI", "name": "제조업", "compare": 14.87, "fluc_ratio": 0.36, "high_price": 4164.11, "last_price": 4159.03, "low_price": 4129.97, "month": "01", "start_price": 4137.25, "total_price": 694855217, "volume": 205616, "volume_price": 5269337, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.69}, {"date": "20110106", "market": "KOSPI", "name": "제조업", "compare": 6.68, "fluc_ratio": 0.16, "high_price": 4200.16, "last_price": 4165.71, "low_price": 4140.33, "month": "01", "start_price": 4192.53, "total_price": 695906393, "volume": 240094, "volume_price": 5422697, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.72}, {"date": "20110107", "market": "KOSPI", "name": "제조업", "compare": 1.64, "fluc_ratio": 0.04, "high_price": 4168.07, "last_price": 4167.35, "low_price": 4139.89, "month": "01", "start_price": 4151.9, "total_price": 696047175, "volume": 190728, "volume_price": 4729696, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.72}, {"date": "20110110", "market": "KOSPI", "name": "제조업", "compare": -13.09, "fluc_ratio": -0.31, "high_price": 4171.13, "last_price": 4154.26, "low_price": 4128.03, "month": "01", "start_price": 4155.65, "total_price": 693926292, "volume": 202757, "volume_price": 4344025, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.67}, {"date": "20110111", "market": "KOSPI", "name": "제조업", "compare": 16.63, "fluc_ratio": 0.4, "high_price": 4170.89, "last_price": 4170.89, "low_price": 4113.14, "month": "01", "start_price": 4154.28, "total_price": 696551584, "volume": 219274, "volume_price": 4333163, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.83, "per": 16.74}, {"date": "20110112", "market": "KOSPI", "name": "제조업", "compare": 33.52, "fluc_ratio": 0.8, "high_price": 4210.49, "last_price": 4204.41, "low_price": 4170.56, "month": "01", "start_price": 4178.67, "total_price": 702041783, "volume": 220593, "volume_price": 4860645, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.84, "per": 16.87}, {"date": "20110113", "market": "KOSPI", "name": "제조업", "compare": -23.29, "fluc_ratio": -0.55, "high_price": 4231.6, "last_price": 4181.12, "low_price": 4166.66, "month": "01", "start_price": 4207.54, "total_price": 698078799, "volume": 242359, "volume_price": 5335876, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.83, "per": 16.78}, {"date": "20110114", "market": "KOSPI", "name": "제조업", "compare": 38.5, "fluc_ratio": 0.92, "high_price": 4220.29, "last_price": 4219.62, "low_price": 4143.25, "month": "01", "start_price": 4173.38, "total_price": 704593362, "volume": 251600, "volume_price": 5437647, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.85, "per": 16.94}, {"date": "20110117", "market": "KOSPI", "name": "제조업", "compare": -26.06, "fluc_ratio": -0.62, "high_price": 4237.58, "last_price": 4193.56, "low_price": 4191.69, "month": "01", "start_price": 4227.44, "total_price": 700455500, "volume": 244273, "volume_price": 4725204, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.84, "per": 16.83}, {"date": "20110118", "market": "KOSPI", "name": "제조업", "compare": 1.9, "fluc_ratio": 0.05, "high_price": 4231.22, "last_price": 4195.46, "low_price": 4179.54, "month": "01", "start_price": 4182.69, "total_price": 700985336, "volume": 299814, "volume_price": 4860606, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.84, "per": 16.84}, {"date": "20110119", "market": "KOSPI", "name": "제조업", "compare": 54.91, "fluc_ratio": 1.31, "high_price": 4259.19, "last_price": 4250.37, "low_price": 4182.56, "month": "01", "start_price": 4220.53, "total_price": 710225372, "volume": 283844, "volume_price": 5353181, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.86, "per": 17.06}, {"date": "20110120", "market": "KOSPI", "name": "제조업", "compare": -25.67, "fluc_ratio": -0.6, "high_price": 4246.46, "last_price": 4224.7, "low_price": 4218.87, "month": "01", "start_price": 4238.02, "total_price": 705706096, "volume": 210268, "volume_price": 3894952, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.85, "per": 16.96}, {"date": "20110121", "market": "KOSPI", "name": "제조업", "compare": -66.68, "fluc_ratio": -1.58, "high_price": 4218.17, "last_price": 4158.02, "low_price": 4148.09, "month": "01", "start_price": 4214.41, "total_price": 694543187, "volume": 256379, "volume_price": 4522512, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.69}, {"date": "20110124", "market": "KOSPI", "name": "제조업", "compare": 31.18, "fluc_ratio": 0.75, "high_price": 4193.21, "last_price": 4189.2, "low_price": 4143.99, "month": "01", "start_price": 4151.48, "total_price": 699491943, "volume": 198282, "volume_price": 3666243, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.83, "per": 16.82}, {"date": "20110125", "market": "KOSPI", "name": "제조업", "compare": 11.6, "fluc_ratio": 0.28, "high_price": 4233.13, "last_price": 4200.8, "low_price": 4195.29, "month": "01", "start_price": 4211.59, "total_price": 701449821, "volume": 257306, "volume_price": 4519285, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.84, "per": 16.87}, {"date": "20110126", "market": "KOSPI", "name": "제조업", "compare": 68.65, "fluc_ratio": 1.63, "high_price": 4272.27, "last_price": 4269.45, "low_price": 4209.01, "month": "01", "start_price": 4211.5, "total_price": 712825001, "volume": 222910, "volume_price": 3963477, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.87, "per": 17.14}, {"date": "20110127", "market": "KOSPI", "name": "제조업", "compare": 10.56, "fluc_ratio": 0.25, "high_price": 4296.79, "last_price": 4280.01, "low_price": 4269.18, "month": "01", "start_price": 4281.88, "total_price": 714757272, "volume": 192125, "volume_price": 4371302, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.87, "per": 17.18}, {"date": "20110128", "market": "KOSPI", "name": "제조업", "compare": -18.14, "fluc_ratio": -0.42, "high_price": 4294.09, "last_price": 4261.87, "low_price": 4236.12, "month": "01", "start_price": 4286.69, "total_price": 711928984, "volume": 260162, "volume_price": 5232291, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.87, "per": 17.11}, {"date": "20110131", "market": "KOSPI", "name": "제조업", "compare": -74.1, "fluc_ratio": -1.74, "high_price": 4235.97, "last_price": 4187.77, "low_price": 4187.77, "month": "01", "start_price": 4209.81, "total_price": 699477915, "volume": 204127, "volume_price": 4925591, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.83, "per": 16.81}, {"date": "20110201", "market": "KOSPI", "name": "제조업", "compare": -1.45, "fluc_ratio": -0.03, "high_price": 4228.28, "last_price": 4186.32, "low_price": 4184.43, "month": "02", "start_price": 4213.02, "total_price": 699151173, "volume": 193992, "volume_price": 4077975, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.83, "per": 16.81}, {"date": "20110207", "market": "KOSPI", "name": "제조업", "compare": 5.84, "fluc_ratio": 0.14, "high_price": 4258.31, "last_price": 4192.16, "low_price": 4192.16, "month": "02", "start_price": 4250.99, "total_price": 699892364, "volume": 167169, "volume_price": 4173579, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.84, "per": 16.78}, {"date": "20110208", "market": "KOSPI", "name": "제조업", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.66}, {"date": "20110209", "market": "KOSPI", "name": "제조업", "compare": -56.43, "fluc_ratio": -1.36, "high_price": 4174.54, "last_price": 4106.52, "low_price": 4079.7, "month": "02", "start_price": 4174.54, "total_price": 685414327, "volume": 226316, "volume_price": 4567160, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.8, "per": 16.43}, {"date": "20110210", "market": "KOSPI", "name": "제조업", "compare": -66.66, "fluc_ratio": -1.62, "high_price": 4117.21, "last_price": 4039.86, "low_price": 4039.86, "month": "02", "start_price": 4096.17, "total_price": 674043827, "volume": 179038, "volume_price": 4554500, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.77, "per": 16.16}, {"date": "20110211", "market": "KOSPI", "name": "제조업", "compare": -56.89, "fluc_ratio": -1.41, "high_price": 4078.64, "last_price": 3982.97, "low_price": 3978.19, "month": "02", "start_price": 4042.83, "total_price": 664384959, "volume": 191566, "volume_price": 4487148, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.74, "per": 15.93}, {"date": "20110214", "market": "KOSPI", "name": "제조업", "compare": 92.99, "fluc_ratio": 2.33, "high_price": 4078.82, "last_price": 4075.96, "low_price": 4010.6, "month": "02", "start_price": 4032.8, "total_price": 680039043, "volume": 181200, "volume_price": 3918779, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.78, "per": 16.37}, {"date": "20110215", "market": "KOSPI", "name": "제조업", "compare": 4.59, "fluc_ratio": 0.11, "high_price": 4119.03, "last_price": 4080.55, "low_price": 4053.34, "month": "02", "start_price": 4086.9, "total_price": 681112195, "volume": 167165, "volume_price": 3724998, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.79, "per": 16.32}, {"date": "20110216", "market": "KOSPI", "name": "제조업", "compare": -54.52, "fluc_ratio": -1.34, "high_price": 4103.04, "last_price": 4026.03, "low_price": 4026.02, "month": "02", "start_price": 4070.84, "total_price": 671769687, "volume": 179624, "volume_price": 3650223, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.1}, {"date": "20110217", "market": "KOSPI", "name": "제조업", "compare": -13.87, "fluc_ratio": -0.34, "high_price": 4072.87, "last_price": 4012.16, "low_price": 3974.98, "month": "02", "start_price": 4058.37, "total_price": 669675088, "volume": 213628, "volume_price": 4404121, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.05}, {"date": "20110218", "market": "KOSPI", "name": "제조업", "compare": 70.87, "fluc_ratio": 1.77, "high_price": 4087.03, "last_price": 4083.03, "low_price": 4021.14, "month": "02", "start_price": 4038.69, "total_price": 681027218, "volume": 173214, "volume_price": 3641216, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.79, "per": 16.33}, {"date": "20110221", "market": "KOSPI", "name": "제조업", "compare": 3.49, "fluc_ratio": 0.09, "high_price": 4104.13, "last_price": 4086.52, "low_price": 4047.46, "month": "02", "start_price": 4089.31, "total_price": 683222701, "volume": 169979, "volume_price": 3908531, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.79, "per": 16.35}, {"date": "20110222", "market": "KOSPI", "name": "제조업", "compare": -65.6, "fluc_ratio": -1.61, "high_price": 4050.29, "last_price": 4020.92, "low_price": 4002.43, "month": "02", "start_price": 4036.44, "total_price": 672110358, "volume": 161318, "volume_price": 3485129, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.1}, {"date": "20110223", "market": "KOSPI", "name": "제조업", "compare": -29.45, "fluc_ratio": -0.73, "high_price": 4029.4, "last_price": 3991.47, "low_price": 3967.95, "month": "02", "start_price": 3998.45, "total_price": 668539681, "volume": 164175, "volume_price": 3545083, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.98}, {"date": "20110224", "market": "KOSPI", "name": "제조업", "compare": -28.15, "fluc_ratio": -0.71, "high_price": 4004.97, "last_price": 3963.32, "low_price": 3953.77, "month": "02", "start_price": 3979.48, "total_price": 663975897, "volume": 153570, "volume_price": 3336437, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.73, "per": 15.87}, {"date": "20110225", "market": "KOSPI", "name": "제조업", "compare": 30.04, "fluc_ratio": 0.76, "high_price": 3999.54, "last_price": 3993.36, "low_price": 3944.6, "month": "02", "start_price": 3977.63, "total_price": 668785157, "volume": 127110, "volume_price": 2946549, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.75, "per": 15.98}, {"date": "20110228", "market": "KOSPI", "name": "제조업", "compare": -42.08, "fluc_ratio": -1.05, "high_price": 3986.31, "last_price": 3951.28, "low_price": 3936.35, "month": "02", "start_price": 3974.79, "total_price": 662060508, "volume": 137467, "volume_price": 3001348, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.73, "per": 15.82}, {"date": "20110302", "market": "KOSPI", "name": "제조업", "compare": -12.04, "fluc_ratio": -0.3, "high_price": 3957.98, "last_price": 3939.24, "low_price": 3913.84, "month": "03", "start_price": 3913.84, "total_price": 660202682, "volume": 130811, "volume_price": 2901404, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.72, "per": 15.77}, {"date": "20110303", "market": "KOSPI", "name": "제조업", "compare": 86.59, "fluc_ratio": 2.2, "high_price": 4025.83, "last_price": 4025.83, "low_price": 3964.96, "month": "03", "start_price": 3967.32, "total_price": 674295125, "volume": 172420, "volume_price": 3378794, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.12}, {"date": "20110304", "market": "KOSPI", "name": "제조업", "compare": 60.02, "fluc_ratio": 1.49, "high_price": 4092.44, "last_price": 4085.85, "low_price": 4050.56, "month": "03", "start_price": 4063.88, "total_price": 684866561, "volume": 176047, "volume_price": 3862048, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.79, "per": 16.36}, {"date": "20110307", "market": "KOSPI", "name": "제조업", "compare": -57.18, "fluc_ratio": -1.4, "high_price": 4089.62, "last_price": 4028.67, "low_price": 4024.34, "month": "03", "start_price": 4067.53, "total_price": 675382678, "volume": 151463, "volume_price": 3121663, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.14}, {"date": "20110308", "market": "KOSPI", "name": "제조업", "compare": 19.29, "fluc_ratio": 0.48, "high_price": 4070.83, "last_price": 4047.96, "low_price": 4015.3, "month": "03", "start_price": 4039.32, "total_price": 678596511, "volume": 168662, "volume_price": 3562604, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.77, "per": 16.22}, {"date": "20110309", "market": "KOSPI", "name": "제조업", "compare": -1.04, "fluc_ratio": -0.03, "high_price": 4082.09, "last_price": 4046.92, "low_price": 4021.39, "month": "03", "start_price": 4067.06, "total_price": 678530788, "volume": 158068, "volume_price": 4296375, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.77, "per": 16.21}, {"date": "20110310", "market": "KOSPI", "name": "제조업", "compare": -43.18, "fluc_ratio": -1.07, "high_price": 4040.78, "last_price": 4003.74, "low_price": 3983.87, "month": "03", "start_price": 4034.48, "total_price": 671177992, "volume": 158251, "volume_price": 4856721, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.75, "per": 16.04}, {"date": "20110311", "market": "KOSPI", "name": "제조업", "compare": -53.99, "fluc_ratio": -1.35, "high_price": 3986.5, "last_price": 3949.75, "low_price": 3933.09, "month": "03", "start_price": 3950.72, "total_price": 662245317, "volume": 140568, "volume_price": 3503058, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.73, "per": 15.82}, {"date": "20110314", "market": "KOSPI", "name": "제조업", "compare": 102.48, "fluc_ratio": 2.59, "high_price": 4052.23, "last_price": 4052.23, "low_price": 3943.1, "month": "03", "start_price": 3990.87, "total_price": 679592630, "volume": 226930, "volume_price": 6574511, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.77, "per": 16.24}, {"date": "20110315", "market": "KOSPI", "name": "제조업", "compare": -97.81, "fluc_ratio": -2.41, "high_price": 4082.33, "last_price": 3954.42, "low_price": 3865.76, "month": "03", "start_price": 4042.44, "total_price": 663183799, "volume": 251072, "volume_price": 6821444, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.73, "per": 15.85}, {"date": "20110316", "market": "KOSPI", "name": "제조업", "compare": 68.23, "fluc_ratio": 1.73, "high_price": 4041.27, "last_price": 4022.65, "low_price": 3968.83, "month": "03", "start_price": 4018.27, "total_price": 674216072, "volume": 173885, "volume_price": 4720110, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.12}, {"date": "20110317", "market": "KOSPI", "name": "제조업", "compare": 10.63, "fluc_ratio": 0.26, "high_price": 4039.08, "last_price": 4033.28, "low_price": 3944.22, "month": "03", "start_price": 3951.77, "total_price": 675713565, "volume": 177008, "volume_price": 4786212, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.77, "per": 16.17}, {"date": "20110318", "market": "KOSPI", "name": "제조업", "compare": 37.23, "fluc_ratio": 0.92, "high_price": 4092.75, "last_price": 4070.51, "low_price": 4037.73, "month": "03", "start_price": 4043.65, "total_price": 681797719, "volume": 156700, "volume_price": 4605344, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.78, "per": 16.32}, {"date": "20110321", "market": "KOSPI", "name": "제조업", "compare": 45.27, "fluc_ratio": 1.11, "high_price": 4121.54, "last_price": 4115.78, "low_price": 4077.26, "month": "03", "start_price": 4079.08, "total_price": 689099588, "volume": 177349, "volume_price": 3690593, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.8, "per": 16.51}, {"date": "20110322", "market": "KOSPI", "name": "제조업", "compare": 38.41, "fluc_ratio": 0.93, "high_price": 4161.75, "last_price": 4154.19, "low_price": 4120.97, "month": "03", "start_price": 4138.17, "total_price": 695559244, "volume": 185752, "volume_price": 5015427, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.82, "per": 16.66}, {"date": "20110323", "market": "KOSPI", "name": "제조업", "compare": -2, "fluc_ratio": -0.05, "high_price": 4183.51, "last_price": 4152.19, "low_price": 4136.85, "month": "03", "start_price": 4167.11, "total_price": 695365529, "volume": 197019, "volume_price": 5243271, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.82, "per": 16.66}, {"date": "20110324", "market": "KOSPI", "name": "제조업", "compare": 67.22, "fluc_ratio": 1.62, "high_price": 4219.98, "last_price": 4219.41, "low_price": 4172.95, "month": "03", "start_price": 4174.04, "total_price": 706504319, "volume": 209106, "volume_price": 4751295, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.85, "per": 16.93}, {"date": "20110325", "market": "KOSPI", "name": "제조업", "compare": 41.31, "fluc_ratio": 0.98, "high_price": 4274.6, "last_price": 4260.72, "low_price": 4234.42, "month": "03", "start_price": 4269.19, "total_price": 713926367, "volume": 172677, "volume_price": 4692142, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.87, "per": 17.16}, {"date": "20110328", "market": "KOSPI", "name": "제조업", "compare": 17.13, "fluc_ratio": 0.4, "high_price": 4279.23, "last_price": 4277.85, "low_price": 4245.73, "month": "03", "start_price": 4256.43, "total_price": 716696333, "volume": 161469, "volume_price": 4328018, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.87, "per": 17.25}, {"date": "20110329", "market": "KOSPI", "name": "제조업", "compare": 43.54, "fluc_ratio": 1.02, "high_price": 4321.39, "last_price": 4321.39, "low_price": 4262.98, "month": "03", "start_price": 4268.97, "total_price": 723830973, "volume": 161191, "volume_price": 4300973, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.89, "per": 17.43}, {"date": "20110330", "market": "KOSPI", "name": "제조업", "compare": 38.38, "fluc_ratio": 0.89, "high_price": 4389.09, "last_price": 4359.77, "low_price": 4332.13, "month": "03", "start_price": 4335.54, "total_price": 730389243, "volume": 200562, "volume_price": 5670216, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.91, "per": 17.58}, {"date": "20110331", "market": "KOSPI", "name": "제조업", "compare": 4.29, "fluc_ratio": 0.1, "high_price": 4371.19, "last_price": 4364.06, "low_price": 4326.31, "month": "03", "start_price": 4365.3, "total_price": 731075010, "volume": 187479, "volume_price": 5314817, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.91, "per": 17.69}, {"date": "20110401", "market": "KOSPI", "name": "제조업", "compare": 23.61, "fluc_ratio": 0.54, "high_price": 4387.7, "last_price": 4387.67, "low_price": 4348.93, "month": "04", "start_price": 4362.52, "total_price": 735081969, "volume": 170713, "volume_price": 4670324, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.92, "per": 17.77}, {"date": "20110404", "market": "KOSPI", "name": "제조업", "compare": -38.82, "fluc_ratio": -0.88, "high_price": 4391.06, "last_price": 4348.85, "low_price": 4320.84, "month": "04", "start_price": 4387.05, "total_price": 728643433, "volume": 182911, "volume_price": 5054542, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.91, "per": 17.61}, {"date": "20110405", "market": "KOSPI", "name": "제조업", "compare": 52.31, "fluc_ratio": 1.2, "high_price": 4401.16, "last_price": 4401.16, "low_price": 4339.29, "month": "04", "start_price": 4350.21, "total_price": 737243987, "volume": 224002, "volume_price": 4508697, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.93, "per": 17.83}, {"date": "20110406", "market": "KOSPI", "name": "제조업", "compare": 22.72, "fluc_ratio": 0.52, "high_price": 4448.56, "last_price": 4423.88, "low_price": 4390.19, "month": "04", "start_price": 4399.21, "total_price": 740947734, "volume": 308494, "volume_price": 6277231, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.94, "per": 17.92}, {"date": "20110407", "market": "KOSPI", "name": "제조업", "compare": -14.93, "fluc_ratio": -0.34, "high_price": 4447.18, "last_price": 4408.95, "low_price": 4389.19, "month": "04", "start_price": 4442.18, "total_price": 738478570, "volume": 263782, "volume_price": 5173199, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.93, "per": 17.86}, {"date": "20110408", "market": "KOSPI", "name": "제조업", "compare": 7.18, "fluc_ratio": 0.16, "high_price": 4438.3, "last_price": 4416.13, "low_price": 4397.04, "month": "04", "start_price": 4401.63, "total_price": 739525201, "volume": 273779, "volume_price": 5694550, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.94, "per": 17.89}, {"date": "20110411", "market": "KOSPI", "name": "제조업", "compare": -2.77, "fluc_ratio": -0.06, "high_price": 4439.1, "last_price": 4413.36, "low_price": 4398.82, "month": "04", "start_price": 4413.3, "total_price": 739148895, "volume": 210488, "volume_price": 4594332, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.93, "per": 17.88}, {"date": "20110412", "market": "KOSPI", "name": "제조업", "compare": -77.45, "fluc_ratio": -1.75, "high_price": 4403.18, "last_price": 4335.91, "low_price": 4335.01, "month": "04", "start_price": 4403.18, "total_price": 726262685, "volume": 213129, "volume_price": 4614380, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.9, "per": 17.57}, {"date": "20110413", "market": "KOSPI", "name": "제조업", "compare": 94.07, "fluc_ratio": 2.17, "high_price": 4429.98, "last_price": 4429.98, "low_price": 4331.47, "month": "04", "start_price": 4342.78, "total_price": 742076491, "volume": 230604, "volume_price": 4599675, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.94, "per": 17.95}, {"date": "20110414", "market": "KOSPI", "name": "제조업", "compare": 65.19, "fluc_ratio": 1.47, "high_price": 4495.19, "last_price": 4495.17, "low_price": 4415.82, "month": "04", "start_price": 4420.71, "total_price": 752891710, "volume": 246361, "volume_price": 6543716, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.97, "per": 18.21}, {"date": "20110415", "market": "KOSPI", "name": "제조업", "compare": 1.57, "fluc_ratio": 0.03, "high_price": 4496.76, "last_price": 4496.74, "low_price": 4460.1, "month": "04", "start_price": 4481.82, "total_price": 753042161, "volume": 246123, "volume_price": 5729100, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.97, "per": 18.22}, {"date": "20110418", "market": "KOSPI", "name": "제조업", "compare": 12.14, "fluc_ratio": 0.27, "high_price": 4551.92, "last_price": 4508.88, "low_price": 4488.74, "month": "04", "start_price": 4508.87, "total_price": 754835672, "volume": 252029, "volume_price": 6637751, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.98, "per": 18.27}, {"date": "20110419", "market": "KOSPI", "name": "제조업", "compare": -20.03, "fluc_ratio": -0.44, "high_price": 4519.3, "last_price": 4488.85, "low_price": 4449.87, "month": "04", "start_price": 4468.51, "total_price": 751625521, "volume": 271560, "volume_price": 6567598, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.97, "per": 18.19}, {"date": "20110420", "market": "KOSPI", "name": "제조업", "compare": 109.04, "fluc_ratio": 2.43, "high_price": 4598.16, "last_price": 4597.89, "low_price": 4524.19, "month": "04", "start_price": 4546.31, "total_price": 769710938, "volume": 268905, "volume_price": 7333847, "year": "2011", "dividend_ratio": 0.86, "pbr": 2.02, "per": 18.63}, {"date": "20110421", "market": "KOSPI", "name": "제조업", "compare": 90.3, "fluc_ratio": 1.96, "high_price": 4717.98, "last_price": 4688.19, "low_price": 4636.89, "month": "04", "start_price": 4650.84, "total_price": 784526905, "volume": 279535, "volume_price": 8538788, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.05, "per": 19}, {"date": "20110422", "market": "KOSPI", "name": "제조업", "compare": -30.38, "fluc_ratio": -0.65, "high_price": 4699.91, "last_price": 4657.81, "low_price": 4645.45, "month": "04", "start_price": 4693.01, "total_price": 779190377, "volume": 230545, "volume_price": 6720780, "year": "2011", "dividend_ratio": 0.85, "pbr": 2.04, "per": 18.88}, {"date": "20110425", "market": "KOSPI", "name": "제조업", "compare": 62.27, "fluc_ratio": 1.34, "high_price": 4724.71, "last_price": 4720.08, "low_price": 4661.57, "month": "04", "start_price": 4672.26, "total_price": 789512767, "volume": 223735, "volume_price": 5748166, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.07, "per": 19.12}, {"date": "20110426", "market": "KOSPI", "name": "제조업", "compare": -29.79, "fluc_ratio": -0.63, "high_price": 4746.2, "last_price": 4690.29, "low_price": 4674.61, "month": "04", "start_price": 4731.93, "total_price": 784933121, "volume": 300465, "volume_price": 8382411, "year": "2011", "dividend_ratio": 0.84, "pbr": 2.06, "per": 19}, {"date": "20110427", "market": "KOSPI", "name": "제조업", "compare": -34.51, "fluc_ratio": -0.74, "high_price": 4748.99, "last_price": 4655.78, "low_price": 4617.25, "month": "04", "start_price": 4737.23, "total_price": 779564478, "volume": 260513, "volume_price": 9061397, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.72, "per": 12.44}, {"date": "20110428", "market": "KOSPI", "name": "제조업", "compare": 26.05, "fluc_ratio": 0.56, "high_price": 4713.94, "last_price": 4681.83, "low_price": 4634.73, "month": "04", "start_price": 4673.39, "total_price": 784064505, "volume": 238421, "volume_price": 7474819, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.73, "per": 12.5}, {"date": "20110429", "market": "KOSPI", "name": "제조업", "compare": -78.63, "fluc_ratio": -1.68, "high_price": 4704.25, "last_price": 4603.2, "low_price": 4561.45, "month": "04", "start_price": 4690.4, "total_price": 771378835, "volume": 211861, "volume_price": 7484782, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.7, "per": 12.29}, {"date": "20110502", "market": "KOSPI", "name": "제조업", "compare": 87.21, "fluc_ratio": 1.89, "high_price": 4690.42, "last_price": 4690.41, "low_price": 4615.04, "month": "05", "start_price": 4615.92, "total_price": 785885432, "volume": 166097, "volume_price": 5243916, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.74, "per": 12.53}, {"date": "20110503", "market": "KOSPI", "name": "제조업", "compare": -82.61, "fluc_ratio": -1.76, "high_price": 4688.51, "last_price": 4607.8, "low_price": 4579.72, "month": "05", "start_price": 4677.35, "total_price": 772140138, "volume": 179775, "volume_price": 6000436, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.7, "per": 12.31}, {"date": "20110504", "market": "KOSPI", "name": "제조업", "compare": -47.4, "fluc_ratio": -1.03, "high_price": 4612.38, "last_price": 4560.4, "low_price": 4542.15, "month": "05", "start_price": 4590.38, "total_price": 764107592, "volume": 190885, "volume_price": 5856755, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.69, "per": 12.18}, {"date": "20110506", "market": "KOSPI", "name": "제조업", "compare": -85.84, "fluc_ratio": -1.88, "high_price": 4499.94, "last_price": 4474.56, "low_price": 4431.1, "month": "05", "start_price": 4491.86, "total_price": 749997666, "volume": 159173, "volume_price": 5739871, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.65, "per": 11.95}, {"date": "20110509", "market": "KOSPI", "name": "제조업", "compare": -2.32, "fluc_ratio": -0.05, "high_price": 4527.02, "last_price": 4472.24, "low_price": 4467.62, "month": "05", "start_price": 4502.28, "total_price": 749391383, "volume": 143062, "volume_price": 4003517, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.65, "per": 11.94}, {"date": "20110511", "market": "KOSPI", "name": "제조업", "compare": 69.95, "fluc_ratio": 1.56, "high_price": 4546.31, "last_price": 4542.19, "low_price": 4490.08, "month": "05", "start_price": 4530.79, "total_price": 760958207, "volume": 154734, "volume_price": 4996595, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.68, "per": 12.13}, {"date": "20110512", "market": "KOSPI", "name": "제조업", "compare": -98.11, "fluc_ratio": -2.16, "high_price": 4506.04, "last_price": 4444.08, "low_price": 4444.08, "month": "05", "start_price": 4474.83, "total_price": 744697067, "volume": 196716, "volume_price": 5315424, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.87}, {"date": "20110513", "market": "KOSPI", "name": "제조업", "compare": 9.05, "fluc_ratio": 0.2, "high_price": 4478.88, "last_price": 4453.13, "low_price": 4408.7, "month": "05", "start_price": 4476.28, "total_price": 746135574, "volume": 191800, "volume_price": 5808468, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.65, "per": 11.89}, {"date": "20110516", "market": "KOSPI", "name": "제조업", "compare": -36.14, "fluc_ratio": -0.81, "high_price": 4446.52, "last_price": 4416.99, "low_price": 4399.81, "month": "05", "start_price": 4421.15, "total_price": 739938372, "volume": 139496, "volume_price": 4067168, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.8}, {"date": "20110517", "market": "KOSPI", "name": "제조업", "compare": -9.12, "fluc_ratio": -0.21, "high_price": 4426.94, "last_price": 4407.87, "low_price": 4378.71, "month": "05", "start_price": 4411.82, "total_price": 738343385, "volume": 173703, "volume_price": 3963805, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.63, "per": 11.77}, {"date": "20110518", "market": "KOSPI", "name": "제조업", "compare": 93.6, "fluc_ratio": 2.12, "high_price": 4511.92, "last_price": 4501.47, "low_price": 4413.68, "month": "05", "start_price": 4424.33, "total_price": 753878914, "volume": 153807, "volume_price": 5011965, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.67, "per": 12.02}, {"date": "20110519", "market": "KOSPI", "name": "제조업", "compare": -87.95, "fluc_ratio": -1.95, "high_price": 4522.58, "last_price": 4413.52, "low_price": 4406.71, "month": "05", "start_price": 4516.44, "total_price": 739170023, "volume": 171774, "volume_price": 5639428, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.79}, {"date": "20110520", "market": "KOSPI", "name": "제조업", "compare": 34.53, "fluc_ratio": 0.78, "high_price": 4448.66, "last_price": 4448.05, "low_price": 4382.95, "month": "05", "start_price": 4426.29, "total_price": 744671878, "volume": 141008, "volume_price": 4101677, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.65, "per": 11.88}, {"date": "20110523", "market": "KOSPI", "name": "제조업", "compare": -147.34, "fluc_ratio": -3.31, "high_price": 4410.28, "last_price": 4300.71, "low_price": 4300.71, "month": "05", "start_price": 4410.28, "total_price": 720376209, "volume": 136550, "volume_price": 4547853, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.49}, {"date": "20110524", "market": "KOSPI", "name": "제조업", "compare": 16.64, "fluc_ratio": 0.39, "high_price": 4337.68, "last_price": 4317.35, "low_price": 4276.68, "month": "05", "start_price": 4293.57, "total_price": 722832781, "volume": 149414, "volume_price": 4436233, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.53}, {"date": "20110525", "market": "KOSPI", "name": "제조업", "compare": -65.41, "fluc_ratio": -1.52, "high_price": 4378.03, "last_price": 4251.94, "low_price": 4249.56, "month": "05", "start_price": 4354.89, "total_price": 712274428, "volume": 157819, "volume_price": 5194810, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.57, "per": 11.36}, {"date": "20110526", "market": "KOSPI", "name": "제조업", "compare": 152.81, "fluc_ratio": 3.59, "high_price": 4411.1, "last_price": 4404.75, "low_price": 4303.98, "month": "05", "start_price": 4313.96, "total_price": 737491041, "volume": 134852, "volume_price": 5412297, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.63, "per": 11.77}, {"date": "20110527", "market": "KOSPI", "name": "제조업", "compare": 13.04, "fluc_ratio": 0.3, "high_price": 4450.83, "last_price": 4417.79, "low_price": 4390.79, "month": "05", "start_price": 4394.12, "total_price": 739762725, "volume": 144815, "volume_price": 5006521, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.8}, {"date": "20110530", "market": "KOSPI", "name": "제조업", "compare": -10.31, "fluc_ratio": -0.23, "high_price": 4455.89, "last_price": 4407.48, "low_price": 4386.09, "month": "05", "start_price": 4453.47, "total_price": 737896576, "volume": 125083, "volume_price": 4396875, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.77}, {"date": "20110531", "market": "KOSPI", "name": "제조업", "compare": 120.37, "fluc_ratio": 2.73, "high_price": 4545.74, "last_price": 4527.85, "low_price": 4431.99, "month": "05", "start_price": 4432.55, "total_price": 757753491, "volume": 173207, "volume_price": 6920659, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.68, "per": 12.1}, {"date": "20110601", "market": "KOSPI", "name": "제조업", "compare": -14, "fluc_ratio": -0.31, "high_price": 4555.85, "last_price": 4513.85, "low_price": 4496.81, "month": "06", "start_price": 4528.92, "total_price": 756251563, "volume": 177130, "volume_price": 5856226, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.67, "per": 12.05}, {"date": "20110602", "market": "KOSPI", "name": "제조업", "compare": -66.61, "fluc_ratio": -1.48, "high_price": 4490.58, "last_price": 4447.24, "low_price": 4405.1, "month": "06", "start_price": 4414.16, "total_price": 745265320, "volume": 149907, "volume_price": 5230875, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.65, "per": 11.87}, {"date": "20110603", "market": "KOSPI", "name": "제조업", "compare": -27.1, "fluc_ratio": -0.61, "high_price": 4486.37, "last_price": 4420.14, "low_price": 4412.89, "month": "06", "start_price": 4469.09, "total_price": 740757509, "volume": 148951, "volume_price": 4626518, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.79}, {"date": "20110607", "market": "KOSPI", "name": "제조업", "compare": -48.55, "fluc_ratio": -1.1, "high_price": 4401.3, "last_price": 4371.59, "low_price": 4347.23, "month": "06", "start_price": 4374.57, "total_price": 732621758, "volume": 117465, "volume_price": 4040934, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.66}, {"date": "20110608", "market": "KOSPI", "name": "제조업", "compare": -46.63, "fluc_ratio": -1.07, "high_price": 4395.18, "last_price": 4324.96, "low_price": 4292.78, "month": "06", "start_price": 4377.59, "total_price": 725116792, "volume": 135855, "volume_price": 4665715, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.54}, {"date": "20110609", "market": "KOSPI", "name": "제조업", "compare": -11.65, "fluc_ratio": -0.27, "high_price": 4350.28, "last_price": 4313.31, "low_price": 4293.96, "month": "06", "start_price": 4304.87, "total_price": 702332498, "volume": 125573, "volume_price": 4928676, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.39}, {"date": "20110610", "market": "KOSPI", "name": "제조업", "compare": -63.55, "fluc_ratio": -1.47, "high_price": 4369.75, "last_price": 4249.76, "low_price": 4246.64, "month": "06", "start_price": 4345.3, "total_price": 692368581, "volume": 151924, "volume_price": 4743224, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.22}, {"date": "20110613", "market": "KOSPI", "name": "제조업", "compare": 6.78, "fluc_ratio": 0.16, "high_price": 4281.34, "last_price": 4256.54, "low_price": 4200.4, "month": "06", "start_price": 4217.3, "total_price": 693256124, "volume": 129424, "volume_price": 3620120, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.24}, {"date": "20110614", "market": "KOSPI", "name": "제조업", "compare": 81.9, "fluc_ratio": 1.92, "high_price": 4348.25, "last_price": 4338.44, "low_price": 4239.72, "month": "06", "start_price": 4249.99, "total_price": 706735386, "volume": 120998, "volume_price": 3994783, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.46}, {"date": "20110615", "market": "KOSPI", "name": "제조업", "compare": 19.27, "fluc_ratio": 0.44, "high_price": 4370.75, "last_price": 4357.71, "low_price": 4312.43, "month": "06", "start_price": 4365.91, "total_price": 710002798, "volume": 136033, "volume_price": 4123328, "year": "2011", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.51}, {"date": "20110616", "market": "KOSPI", "name": "제조업", "compare": -86.19, "fluc_ratio": -1.98, "high_price": 4323.41, "last_price": 4271.52, "low_price": 4265.77, "month": "06", "start_price": 4294.45, "total_price": 696206463, "volume": 129757, "volume_price": 3870448, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.28}, {"date": "20110617", "market": "KOSPI", "name": "제조업", "compare": -45.44, "fluc_ratio": -1.06, "high_price": 4301.88, "last_price": 4226.08, "low_price": 4164.94, "month": "06", "start_price": 4300.61, "total_price": 688606639, "volume": 165859, "volume_price": 5407011, "year": "2011", "dividend_ratio": 1.14, "pbr": 1.56, "per": 11.16}, {"date": "20110620", "market": "KOSPI", "name": "제조업", "compare": -46.1, "fluc_ratio": -1.09, "high_price": 4255.09, "last_price": 4179.98, "low_price": 4179.98, "month": "06", "start_price": 4229.59, "total_price": 680770608, "volume": 131420, "volume_price": 4229478, "year": "2011", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.04}, {"date": "20110621", "market": "KOSPI", "name": "제조업", "compare": 60.22, "fluc_ratio": 1.44, "high_price": 4250.85, "last_price": 4240.2, "low_price": 4163.02, "month": "06", "start_price": 4229.98, "total_price": 690615091, "volume": 139757, "volume_price": 4416800, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.56, "per": 11.2}, {"date": "20110622", "market": "KOSPI", "name": "제조업", "compare": 40.79, "fluc_ratio": 0.96, "high_price": 4307.89, "last_price": 4280.99, "low_price": 4274.8, "month": "06", "start_price": 4289.46, "total_price": 697257251, "volume": 141295, "volume_price": 4002114, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.31}, {"date": "20110623", "market": "KOSPI", "name": "제조업", "compare": -24.58, "fluc_ratio": -0.57, "high_price": 4280.3, "last_price": 4256.41, "low_price": 4244.87, "month": "06", "start_price": 4246.16, "total_price": 693218180, "volume": 149844, "volume_price": 3288035, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.24}, {"date": "20110624", "market": "KOSPI", "name": "제조업", "compare": 87.09, "fluc_ratio": 2.05, "high_price": 4343.5, "last_price": 4343.5, "low_price": 4264.09, "month": "06", "start_price": 4267.55, "total_price": 707345811, "volume": 157047, "volume_price": 5056940, "year": "2011", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.47}, {"date": "20110627", "market": "KOSPI", "name": "제조업", "compare": -44.96, "fluc_ratio": -1.04, "high_price": 4313.25, "last_price": 4298.54, "low_price": 4273.15, "month": "06", "start_price": 4309.14, "total_price": 699771151, "volume": 153580, "volume_price": 3264950, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.59, "per": 11.35}, {"date": "20110628", "market": "KOSPI", "name": "제조업", "compare": -19.44, "fluc_ratio": -0.45, "high_price": 4361.4, "last_price": 4279.1, "low_price": 4279.1, "month": "06", "start_price": 4345.44, "total_price": 696660089, "volume": 183279, "volume_price": 3672620, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.3}, {"date": "20110629", "market": "KOSPI", "name": "제조업", "compare": 73.23, "fluc_ratio": 1.71, "high_price": 4362.41, "last_price": 4352.33, "low_price": 4322.45, "month": "06", "start_price": 4360.43, "total_price": 708335969, "volume": 156773, "volume_price": 3737980, "year": "2011", "dividend_ratio": 1.1, "pbr": 1.6, "per": 11.49}, {"date": "20110630", "market": "KOSPI", "name": "제조업", "compare": 9.64, "fluc_ratio": 0.22, "high_price": 4377.29, "last_price": 4361.97, "low_price": 4342.57, "month": "06", "start_price": 4372.47, "total_price": 712240315, "volume": 164390, "volume_price": 4355926, "year": "2011", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.52}, {"date": "20110701", "market": "KOSPI", "name": "제조업", "compare": 68.84, "fluc_ratio": 1.58, "high_price": 4446.87, "last_price": 4430.81, "low_price": 4401.72, "month": "07", "start_price": 4408.66, "total_price": 723519516, "volume": 176266, "volume_price": 4694192, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.72}, {"date": "20110704", "market": "KOSPI", "name": "제조업", "compare": 54.8, "fluc_ratio": 1.24, "high_price": 4504.3, "last_price": 4485.61, "low_price": 4475.85, "month": "07", "start_price": 4477.1, "total_price": 732545350, "volume": 181744, "volume_price": 4419864, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.66, "per": 11.87}, {"date": "20110705", "market": "KOSPI", "name": "제조업", "compare": 41.87, "fluc_ratio": 0.93, "high_price": 4529.54, "last_price": 4527.48, "low_price": 4488.91, "month": "07", "start_price": 4495.69, "total_price": 739519453, "volume": 192704, "volume_price": 4654140, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.67, "per": 11.98}, {"date": "20110706", "market": "KOSPI", "name": "제조업", "compare": 20.93, "fluc_ratio": 0.46, "high_price": 4548.41, "last_price": 4548.41, "low_price": 4512.89, "month": "07", "start_price": 4515.25, "total_price": 742843041, "volume": 184515, "volume_price": 4730994, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.68, "per": 12.03}, {"date": "20110707", "market": "KOSPI", "name": "제조업", "compare": 19.99, "fluc_ratio": 0.44, "high_price": 4579.9, "last_price": 4568.4, "low_price": 4534.46, "month": "07", "start_price": 4546.02, "total_price": 745832661, "volume": 229071, "volume_price": 5062868, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.69, "per": 12.08}, {"date": "20110708", "market": "KOSPI", "name": "제조업", "compare": 4.66, "fluc_ratio": 0.1, "high_price": 4597.32, "last_price": 4573.06, "low_price": 4558.82, "month": "07", "start_price": 4597.32, "total_price": 746568014, "volume": 168214, "volume_price": 4123063, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.69, "per": 12.1}, {"date": "20110711", "market": "KOSPI", "name": "제조업", "compare": -69.27, "fluc_ratio": -1.51, "high_price": 4547.42, "last_price": 4503.79, "low_price": 4489.86, "month": "07", "start_price": 4538.16, "total_price": 735549183, "volume": 145007, "volume_price": 3626477, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.66, "per": 11.91}, {"date": "20110712", "market": "KOSPI", "name": "제조업", "compare": -115.69, "fluc_ratio": -2.57, "high_price": 4456.68, "last_price": 4388.1, "low_price": 4384.61, "month": "07", "start_price": 4445.94, "total_price": 717036174, "volume": 181559, "volume_price": 4159716, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.61}, {"date": "20110713", "market": "KOSPI", "name": "제조업", "compare": 34.49, "fluc_ratio": 0.79, "high_price": 4428.66, "last_price": 4422.59, "low_price": 4379.36, "month": "07", "start_price": 4401.78, "total_price": 722483941, "volume": 206450, "volume_price": 4416610, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.7}, {"date": "20110714", "market": "KOSPI", "name": "제조업", "compare": 1.23, "fluc_ratio": 0.03, "high_price": 4423.85, "last_price": 4423.82, "low_price": 4367.35, "month": "07", "start_price": 4397.16, "total_price": 722143211, "volume": 217062, "volume_price": 5835471, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.7}, {"date": "20110715", "market": "KOSPI", "name": "제조업", "compare": 24.21, "fluc_ratio": 0.55, "high_price": 4450.85, "last_price": 4448.03, "low_price": 4404.12, "month": "07", "start_price": 4407.66, "total_price": 725985695, "volume": 189873, "volume_price": 4096096, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.77}, {"date": "20110718", "market": "KOSPI", "name": "제조업", "compare": -45.26, "fluc_ratio": -1.02, "high_price": 4452.38, "last_price": 4402.77, "low_price": 4390.21, "month": "07", "start_price": 4452.38, "total_price": 718522246, "volume": 204951, "volume_price": 4041603, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.63, "per": 11.65}, {"date": "20110719", "market": "KOSPI", "name": "제조업", "compare": -6.26, "fluc_ratio": -0.14, "high_price": 4432.24, "last_price": 4396.51, "low_price": 4389.94, "month": "07", "start_price": 4396.5, "total_price": 717421844, "volume": 168904, "volume_price": 3941652, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.63}, {"date": "20110720", "market": "KOSPI", "name": "제조업", "compare": 46.1, "fluc_ratio": 1.05, "high_price": 4482.54, "last_price": 4442.61, "low_price": 4432.02, "month": "07", "start_price": 4468.24, "total_price": 725061799, "volume": 234038, "volume_price": 5667471, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.75}, {"date": "20110721", "market": "KOSPI", "name": "제조업", "compare": -42.45, "fluc_ratio": -0.96, "high_price": 4432.83, "last_price": 4400.16, "low_price": 4378.43, "month": "07", "start_price": 4428.82, "total_price": 718149850, "volume": 195677, "volume_price": 5093366, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.64}, {"date": "20110722", "market": "KOSPI", "name": "제조업", "compare": 60.43, "fluc_ratio": 1.37, "high_price": 4460.59, "last_price": 4460.59, "low_price": 4417.56, "month": "07", "start_price": 4437.3, "total_price": 728296462, "volume": 253741, "volume_price": 4636557, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.65, "per": 11.8}, {"date": "20110725", "market": "KOSPI", "name": "제조업", "compare": -38.12, "fluc_ratio": -0.85, "high_price": 4436.54, "last_price": 4422.47, "low_price": 4410.69, "month": "07", "start_price": 4424.49, "total_price": 722132873, "volume": 234708, "volume_price": 3916859, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.63, "per": 11.7}, {"date": "20110726", "market": "KOSPI", "name": "제조업", "compare": 39.97, "fluc_ratio": 0.9, "high_price": 4462.44, "last_price": 4462.44, "low_price": 4419.73, "month": "07", "start_price": 4449.6, "total_price": 728588425, "volume": 197557, "volume_price": 3653245, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.65, "per": 11.81}, {"date": "20110727", "market": "KOSPI", "name": "제조업", "compare": 15.16, "fluc_ratio": 0.34, "high_price": 4480.67, "last_price": 4477.6, "low_price": 4425.1, "month": "07", "start_price": 4425.1, "total_price": 730947302, "volume": 190253, "volume_price": 3890229, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.65, "per": 11.85}, {"date": "20110728", "market": "KOSPI", "name": "제조업", "compare": -40.71, "fluc_ratio": -0.91, "high_price": 4450.78, "last_price": 4436.89, "low_price": 4400.45, "month": "07", "start_price": 4400.45, "total_price": 724421248, "volume": 202087, "volume_price": 3882750, "year": "2011", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.74}, {"date": "20110729", "market": "KOSPI", "name": "제조업", "compare": -45.47, "fluc_ratio": -1.02, "high_price": 4453.99, "last_price": 4391.42, "low_price": 4391.42, "month": "07", "start_price": 4453.11, "total_price": 717294603, "volume": 233621, "volume_price": 4094080, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.62}, {"date": "20110801", "market": "KOSPI", "name": "제조업", "compare": 98.9, "fluc_ratio": 2.25, "high_price": 4496.88, "last_price": 4490.32, "low_price": 4447.69, "month": "08", "start_price": 4452.5, "total_price": 733426266, "volume": 171372, "volume_price": 4297524, "year": "2011", "dividend_ratio": 1.07, "pbr": 1.66, "per": 11.88}, {"date": "20110802", "market": "KOSPI", "name": "제조업", "compare": -116.07, "fluc_ratio": -2.58, "high_price": 4454.22, "last_price": 4374.25, "low_price": 4354.74, "month": "08", "start_price": 4442.73, "total_price": 714671261, "volume": 248004, "volume_price": 5186459, "year": "2011", "dividend_ratio": 1.1, "pbr": 1.62, "per": 11.58}, {"date": "20110803", "market": "KOSPI", "name": "제조업", "compare": -129.67, "fluc_ratio": -2.96, "high_price": 4280.94, "last_price": 4244.58, "low_price": 4228.7, "month": "08", "start_price": 4279.74, "total_price": 693514869, "volume": 285827, "volume_price": 5410972, "year": "2011", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.23}, {"date": "20110804", "market": "KOSPI", "name": "제조업", "compare": -124.05, "fluc_ratio": -2.92, "high_price": 4248.7, "last_price": 4120.53, "low_price": 4108.84, "month": "08", "start_price": 4246.93, "total_price": 673489161, "volume": 242364, "volume_price": 5031077, "year": "2011", "dividend_ratio": 1.17, "pbr": 1.52, "per": 10.9}, {"date": "20110805", "market": "KOSPI", "name": "제조업", "compare": -155.82, "fluc_ratio": -3.78, "high_price": 4021.14, "last_price": 3964.71, "low_price": 3901.57, "month": "08", "start_price": 3950.59, "total_price": 648070152, "volume": 339821, "volume_price": 7108618, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.46, "per": 10.49}, {"date": "20110808", "market": "KOSPI", "name": "제조업", "compare": -146.38, "fluc_ratio": -3.69, "high_price": 3967.05, "last_price": 3818.33, "low_price": 3671.23, "month": "08", "start_price": 3908.76, "total_price": 624183114, "volume": 399827, "volume_price": 7435867, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.11}, {"date": "20110809", "market": "KOSPI", "name": "제조업", "compare": -114.09, "fluc_ratio": -2.99, "high_price": 3775.82, "last_price": 3704.24, "low_price": 3452.82, "month": "08", "start_price": 3699.92, "total_price": 605149163, "volume": 463537, "volume_price": 9354924, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.37, "per": 9.8}, {"date": "20110810", "market": "KOSPI", "name": "제조업", "compare": 15.92, "fluc_ratio": 0.43, "high_price": 3871.59, "last_price": 3720.16, "low_price": 3719.51, "month": "08", "start_price": 3871.59, "total_price": 608069930, "volume": 318280, "volume_price": 7225728, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.37, "per": 9.85}, {"date": "20110811", "market": "KOSPI", "name": "제조업", "compare": 33.81, "fluc_ratio": 0.91, "high_price": 3787.27, "last_price": 3753.97, "low_price": 3573.55, "month": "08", "start_price": 3573.55, "total_price": 613526467, "volume": 292762, "volume_price": 5713926, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.39, "per": 9.94}, {"date": "20110812", "market": "KOSPI", "name": "제조업", "compare": -82.94, "fluc_ratio": -2.21, "high_price": 3810.28, "last_price": 3671.03, "low_price": 3659.4, "month": "08", "start_price": 3803.02, "total_price": 600100940, "volume": 334597, "volume_price": 6135031, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.36, "per": 9.72}, {"date": "20110816", "market": "KOSPI", "name": "제조업", "compare": 190.77, "fluc_ratio": 5.2, "high_price": 3861.8, "last_price": 3861.8, "low_price": 3787.45, "month": "08", "start_price": 3793.95, "total_price": 631271861, "volume": 301704, "volume_price": 4637519, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.22}, {"date": "20110817", "market": "KOSPI", "name": "제조업", "compare": 8.98, "fluc_ratio": 0.23, "high_price": 3902.73, "last_price": 3870.78, "low_price": 3831.09, "month": "08", "start_price": 3836.16, "total_price": 632608339, "volume": 322929, "volume_price": 4230864, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.25}, {"date": "20110818", "market": "KOSPI", "name": "제조업", "compare": -122.84, "fluc_ratio": -3.17, "high_price": 3869.34, "last_price": 3747.94, "low_price": 3697.78, "month": "08", "start_price": 3861.27, "total_price": 612691297, "volume": 374485, "volume_price": 5783620, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.38, "per": 9.92}, {"date": "20110819", "market": "KOSPI", "name": "제조업", "compare": -280.84, "fluc_ratio": -7.49, "high_price": 3594.65, "last_price": 3467.1, "low_price": 3466.68, "month": "08", "start_price": 3593.14, "total_price": 567392945, "volume": 366777, "volume_price": 6560726, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.28, "per": 9.18}, {"date": "20110822", "market": "KOSPI", "name": "제조업", "compare": -90.62, "fluc_ratio": -2.61, "high_price": 3514.96, "last_price": 3376.48, "low_price": 3375.47, "month": "08", "start_price": 3495.28, "total_price": 552919403, "volume": 312027, "volume_price": 5068026, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.25, "per": 8.94}, {"date": "20110823", "market": "KOSPI", "name": "제조업", "compare": 179.41, "fluc_ratio": 5.31, "high_price": 3571.08, "last_price": 3555.89, "low_price": 3410.12, "month": "08", "start_price": 3431.29, "total_price": 581945487, "volume": 326289, "volume_price": 5598115, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.31, "per": 9.41}, {"date": "20110824", "market": "KOSPI", "name": "제조업", "compare": -43.4, "fluc_ratio": -1.22, "high_price": 3615.54, "last_price": 3512.49, "low_price": 3498.05, "month": "08", "start_price": 3586.08, "total_price": 574951016, "volume": 292172, "volume_price": 5254518, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.3, "per": 9.3}, {"date": "20110825", "market": "KOSPI", "name": "제조업", "compare": 41.98, "fluc_ratio": 1.2, "high_price": 3634.54, "last_price": 3554.47, "low_price": 3550.61, "month": "08", "start_price": 3601.9, "total_price": 582276895, "volume": 292930, "volume_price": 4071469, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.31, "per": 9.41}, {"date": "20110826", "market": "KOSPI", "name": "제조업", "compare": 40.97, "fluc_ratio": 1.15, "high_price": 3603.91, "last_price": 3595.44, "low_price": 3534.71, "month": "08", "start_price": 3535.77, "total_price": 589035603, "volume": 215298, "volume_price": 3191780, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.33, "per": 9.52}, {"date": "20110829", "market": "KOSPI", "name": "제조업", "compare": 123.12, "fluc_ratio": 3.42, "high_price": 3738.55, "last_price": 3718.56, "low_price": 3622.86, "month": "08", "start_price": 3662.42, "total_price": 608822861, "volume": 232011, "volume_price": 4337686, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.37, "per": 9.85}, {"date": "20110830", "market": "KOSPI", "name": "제조업", "compare": 20.53, "fluc_ratio": 0.55, "high_price": 3784.22, "last_price": 3739.09, "low_price": 3719.38, "month": "08", "start_price": 3763.29, "total_price": 612377083, "volume": 360371, "volume_price": 4247145, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.38, "per": 9.9}, {"date": "20110831", "market": "KOSPI", "name": "제조업", "compare": 64.55, "fluc_ratio": 1.73, "high_price": 3803.65, "last_price": 3803.64, "low_price": 3721.44, "month": "08", "start_price": 3746.77, "total_price": 623019906, "volume": 274336, "volume_price": 3877323, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.4, "per": 10.07}, {"date": "20110901", "market": "KOSPI", "name": "제조업", "compare": 13.2, "fluc_ratio": 0.35, "high_price": 3913.08, "last_price": 3816.84, "low_price": 3806.37, "month": "09", "start_price": 3824.49, "total_price": 625500448, "volume": 349339, "volume_price": 5845542, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.11}, {"date": "20110902", "market": "KOSPI", "name": "제조업", "compare": -32.76, "fluc_ratio": -0.86, "high_price": 3841.25, "last_price": 3784.08, "low_price": 3752.07, "month": "09", "start_price": 3800.14, "total_price": 620179600, "volume": 338518, "volume_price": 3710325, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.02}, {"date": "20110905", "market": "KOSPI", "name": "제조업", "compare": -188.36, "fluc_ratio": -4.98, "high_price": 3702.8, "last_price": 3595.72, "low_price": 3595.72, "month": "09", "start_price": 3699.14, "total_price": 589433453, "volume": 301111, "volume_price": 3867814, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.33, "per": 9.52}, {"date": "20110906", "market": "KOSPI", "name": "제조업", "compare": -26.65, "fluc_ratio": -0.74, "high_price": 3625.51, "last_price": 3569.07, "low_price": 3500.57, "month": "09", "start_price": 3523.07, "total_price": 585220265, "volume": 375971, "volume_price": 4502913, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.32, "per": 9.45}, {"date": "20110907", "market": "KOSPI", "name": "제조업", "compare": 163.49, "fluc_ratio": 4.58, "high_price": 3733.68, "last_price": 3732.56, "low_price": 3646, "month": "09", "start_price": 3665.3, "total_price": 612090673, "volume": 313303, "volume_price": 4003263, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.38, "per": 9.88}, {"date": "20110908", "market": "KOSPI", "name": "제조업", "compare": 46.22, "fluc_ratio": 1.24, "high_price": 3795.81, "last_price": 3778.78, "low_price": 3727.02, "month": "09", "start_price": 3793.32, "total_price": 619616198, "volume": 270391, "volume_price": 4510760, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.01}, {"date": "20110909", "market": "KOSPI", "name": "제조업", "compare": -72.93, "fluc_ratio": -1.93, "high_price": 3789.99, "last_price": 3705.85, "low_price": 3705.72, "month": "09", "start_price": 3712.09, "total_price": 608023415, "volume": 224340, "volume_price": 3660789, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.37, "per": 9.81}, {"date": "20110914", "market": "KOSPI", "name": "제조업", "compare": -136.74, "fluc_ratio": -3.69, "high_price": 3694.6, "last_price": 3569.11, "low_price": 3555.61, "month": "09", "start_price": 3682.38, "total_price": 585453561, "volume": 235961, "volume_price": 3919046, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.32, "per": 9.46}, {"date": "20110915", "market": "KOSPI", "name": "제조업", "compare": 66.81, "fluc_ratio": 1.87, "high_price": 3701.33, "last_price": 3635.92, "low_price": 3574.99, "month": "09", "start_price": 3678.67, "total_price": 596464695, "volume": 256793, "volume_price": 4096460, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.34, "per": 9.64}, {"date": "20110916", "market": "KOSPI", "name": "제조업", "compare": 141.92, "fluc_ratio": 3.9, "high_price": 3788.98, "last_price": 3777.84, "low_price": 3714.22, "month": "09", "start_price": 3735.4, "total_price": 619087559, "volume": 296396, "volume_price": 5144468, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.01}, {"date": "20110919", "market": "KOSPI", "name": "제조업", "compare": -41.88, "fluc_ratio": -1.11, "high_price": 3789.39, "last_price": 3735.96, "low_price": 3726.51, "month": "09", "start_price": 3739.76, "total_price": 612262419, "volume": 242382, "volume_price": 3333941, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.38, "per": 9.9}, {"date": "20110920", "market": "KOSPI", "name": "제조업", "compare": 42.39, "fluc_ratio": 1.13, "high_price": 3789.88, "last_price": 3778.35, "low_price": 3676.92, "month": "09", "start_price": 3733.02, "total_price": 619346238, "volume": 227434, "volume_price": 3893499, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.01}, {"date": "20110921", "market": "KOSPI", "name": "제조업", "compare": 29.94, "fluc_ratio": 0.79, "high_price": 3847.02, "last_price": 3808.29, "low_price": 3765.48, "month": "09", "start_price": 3788.69, "total_price": 624170449, "volume": 200389, "volume_price": 4068939, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.09}, {"date": "20110922", "market": "KOSPI", "name": "제조업", "compare": -112.06, "fluc_ratio": -2.94, "high_price": 3737.65, "last_price": 3696.23, "low_price": 3658.95, "month": "09", "start_price": 3706.52, "total_price": 606019479, "volume": 188175, "volume_price": 3807896, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.37, "per": 9.8}, {"date": "20110923", "market": "KOSPI", "name": "제조업", "compare": -207.67, "fluc_ratio": -5.62, "high_price": 3579.68, "last_price": 3488.56, "low_price": 3486.54, "month": "09", "start_price": 3560.79, "total_price": 572035619, "volume": 265924, "volume_price": 4983450, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.29, "per": 9.25}, {"date": "20110926", "market": "KOSPI", "name": "제조업", "compare": -104.73, "fluc_ratio": -3, "high_price": 3539.45, "last_price": 3383.83, "low_price": 3367.28, "month": "09", "start_price": 3536.71, "total_price": 555276133, "volume": 270716, "volume_price": 5033436, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.25, "per": 8.98}, {"date": "20110927", "market": "KOSPI", "name": "제조업", "compare": 176.96, "fluc_ratio": 5.23, "high_price": 3560.79, "last_price": 3560.79, "low_price": 3478.83, "month": "09", "start_price": 3499.71, "total_price": 584247613, "volume": 214358, "volume_price": 4134159, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.32, "per": 9.45}, {"date": "20110928", "market": "KOSPI", "name": "제조업", "compare": -28.61, "fluc_ratio": -0.8, "high_price": 3629.58, "last_price": 3532.18, "low_price": 3532.14, "month": "09", "start_price": 3598.91, "total_price": 580441042, "volume": 206661, "volume_price": 4333386, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.31, "per": 9.37}, {"date": "20110929", "market": "KOSPI", "name": "제조업", "compare": 110.06, "fluc_ratio": 3.12, "high_price": 3643.26, "last_price": 3642.24, "low_price": 3500.2, "month": "09", "start_price": 3510.65, "total_price": 598184285, "volume": 234641, "volume_price": 4439826, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.35, "per": 9.66}, {"date": "20110930", "market": "KOSPI", "name": "제조업", "compare": -4, "fluc_ratio": -0.11, "high_price": 3654.66, "last_price": 3638.24, "low_price": 3576.88, "month": "09", "start_price": 3617.16, "total_price": 597530943, "volume": 195483, "volume_price": 4098906, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.35, "per": 9.65}, {"date": "20111004", "market": "KOSPI", "name": "제조업", "compare": -127.48, "fluc_ratio": -3.5, "high_price": 3511.68, "last_price": 3510.76, "low_price": 3404.95, "month": "10", "start_price": 3455.49, "total_price": 577357914, "volume": 180656, "volume_price": 4382564, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.3, "per": 9.31}, {"date": "20111005", "market": "KOSPI", "name": "제조업", "compare": -86.26, "fluc_ratio": -2.46, "high_price": 3534.13, "last_price": 3424.5, "low_price": 3412.32, "month": "10", "start_price": 3534.13, "total_price": 563618559, "volume": 206800, "volume_price": 4915617, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.27, "per": 9.09}, {"date": "20111006", "market": "KOSPI", "name": "제조업", "compare": 81.37, "fluc_ratio": 2.38, "high_price": 3569.76, "last_price": 3505.87, "low_price": 3495.48, "month": "10", "start_price": 3531.58, "total_price": 576959496, "volume": 215080, "volume_price": 5305962, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.3, "per": 9.3}, {"date": "20111007", "market": "KOSPI", "name": "제조업", "compare": 117.34, "fluc_ratio": 3.35, "high_price": 3624.98, "last_price": 3623.21, "low_price": 3581.97, "month": "10", "start_price": 3596.17, "total_price": 595674493, "volume": 198529, "volume_price": 4922197, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.34, "per": 9.61}, {"date": "20111010", "market": "KOSPI", "name": "제조업", "compare": 15.17, "fluc_ratio": 0.42, "high_price": 3687.07, "last_price": 3638.38, "low_price": 3634.55, "month": "10", "start_price": 3640.02, "total_price": 598084767, "volume": 160894, "volume_price": 3408758, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.35, "per": 9.65}, {"date": "20111011", "market": "KOSPI", "name": "제조업", "compare": 63.97, "fluc_ratio": 1.76, "high_price": 3732.02, "last_price": 3702.35, "low_price": 3693.64, "month": "10", "start_price": 3729.41, "total_price": 608347577, "volume": 242712, "volume_price": 4714462, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.37, "per": 9.82}, {"date": "20111012", "market": "KOSPI", "name": "제조업", "compare": 33.2, "fluc_ratio": 0.9, "high_price": 3736.26, "last_price": 3735.55, "low_price": 3661.69, "month": "10", "start_price": 3692.13, "total_price": 613792848, "volume": 204148, "volume_price": 3929237, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.38, "per": 9.91}, {"date": "20111013", "market": "KOSPI", "name": "제조업", "compare": 11.7, "fluc_ratio": 0.31, "high_price": 3796.33, "last_price": 3747.25, "low_price": 3747.25, "month": "10", "start_price": 3784.13, "total_price": 615912155, "volume": 279468, "volume_price": 4324768, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.39, "per": 9.94}, {"date": "20111014", "market": "KOSPI", "name": "제조업", "compare": 11.04, "fluc_ratio": 0.29, "high_price": 3767.38, "last_price": 3758.29, "low_price": 3695.3, "month": "10", "start_price": 3728.86, "total_price": 618200456, "volume": 224969, "volume_price": 3208867, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.39, "per": 9.99}, {"date": "20111017", "market": "KOSPI", "name": "제조업", "compare": 71.34, "fluc_ratio": 1.9, "high_price": 3829.63, "last_price": 3829.63, "low_price": 3782.78, "month": "10", "start_price": 3805.38, "total_price": 629541917, "volume": 248278, "volume_price": 3947661, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.42, "per": 10.17}, {"date": "20111018", "market": "KOSPI", "name": "제조업", "compare": -45.43, "fluc_ratio": -1.19, "high_price": 3797.34, "last_price": 3784.2, "low_price": 3738.43, "month": "10", "start_price": 3750.19, "total_price": 622173303, "volume": 194099, "volume_price": 3631567, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.05}, {"date": "20111019", "market": "KOSPI", "name": "제조업", "compare": 30.65, "fluc_ratio": 0.81, "high_price": 3814.86, "last_price": 3814.85, "low_price": 3775.17, "month": "10", "start_price": 3810.22, "total_price": 627065049, "volume": 214382, "volume_price": 3729599, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.14}, {"date": "20111020", "market": "KOSPI", "name": "제조업", "compare": -94.64, "fluc_ratio": -2.48, "high_price": 3870.09, "last_price": 3720.21, "low_price": 3714.92, "month": "10", "start_price": 3818.34, "total_price": 611879159, "volume": 219286, "volume_price": 4749788, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.38, "per": 9.88}, {"date": "20111021", "market": "KOSPI", "name": "제조업", "compare": 80.65, "fluc_ratio": 2.17, "high_price": 3811.14, "last_price": 3800.86, "low_price": 3730.29, "month": "10", "start_price": 3775.91, "total_price": 624932856, "volume": 230828, "volume_price": 4346068, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.1}, {"date": "20111024", "market": "KOSPI", "name": "제조업", "compare": 124.14, "fluc_ratio": 3.27, "high_price": 3925, "last_price": 3925, "low_price": 3839.39, "month": "10", "start_price": 3839.39, "total_price": 645043509, "volume": 231673, "volume_price": 4461882, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.45, "per": 10.43}, {"date": "20111025", "market": "KOSPI", "name": "제조업", "compare": -18.7, "fluc_ratio": -0.48, "high_price": 3943.13, "last_price": 3906.3, "low_price": 3899.1, "month": "10", "start_price": 3929.09, "total_price": 642069998, "volume": 227713, "volume_price": 4207086, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.45, "per": 10.38}, {"date": "20111026", "market": "KOSPI", "name": "제조업", "compare": 7.99, "fluc_ratio": 0.2, "high_price": 3916.84, "last_price": 3914.29, "low_price": 3854.91, "month": "10", "start_price": 3868.76, "total_price": 643106805, "volume": 244507, "volume_price": 3894426, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.45, "per": 10.4}, {"date": "20111027", "market": "KOSPI", "name": "제조업", "compare": 58.88, "fluc_ratio": 1.5, "high_price": 3978.14, "last_price": 3973.17, "low_price": 3907.3, "month": "10", "start_price": 3936.05, "total_price": 652486922, "volume": 281394, "volume_price": 5801092, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.56}, {"date": "20111028", "market": "KOSPI", "name": "제조업", "compare": 12.05, "fluc_ratio": 0.3, "high_price": 4059.76, "last_price": 3985.22, "low_price": 3969.45, "month": "10", "start_price": 4042.71, "total_price": 655041765, "volume": 320092, "volume_price": 6764246, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.48, "per": 10.59}, {"date": "20111031", "market": "KOSPI", "name": "제조업", "compare": -26.13, "fluc_ratio": -0.66, "high_price": 4024.79, "last_price": 3959.09, "low_price": 3948.23, "month": "10", "start_price": 3973.26, "total_price": 651327097, "volume": 259809, "volume_price": 4353939, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.52}, {"date": "20111101", "market": "KOSPI", "name": "제조업", "compare": 17.93, "fluc_ratio": 0.45, "high_price": 4013.92, "last_price": 3977.02, "low_price": 3920.24, "month": "11", "start_price": 3920.24, "total_price": 654251584, "volume": 237715, "volume_price": 4527953, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.57}, {"date": "20111102", "market": "KOSPI", "name": "제조업", "compare": -27.19, "fluc_ratio": -0.68, "high_price": 3949.83, "last_price": 3949.83, "low_price": 3867.6, "month": "11", "start_price": 3891.37, "total_price": 649631222, "volume": 267000, "volume_price": 4663809, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.5}, {"date": "20111103", "market": "KOSPI", "name": "제조업", "compare": -63.04, "fluc_ratio": -1.6, "high_price": 3943.44, "last_price": 3886.79, "low_price": 3873.41, "month": "11", "start_price": 3943.44, "total_price": 639175578, "volume": 326374, "volume_price": 4399893, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.44, "per": 10.33}, {"date": "20111104", "market": "KOSPI", "name": "제조업", "compare": 141.91, "fluc_ratio": 3.65, "high_price": 4030, "last_price": 4028.7, "low_price": 3966.98, "month": "11", "start_price": 3980.2, "total_price": 662427953, "volume": 334680, "volume_price": 5097584, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.49, "per": 10.71}, {"date": "20111107", "market": "KOSPI", "name": "제조업", "compare": -21.23, "fluc_ratio": -0.53, "high_price": 4038.61, "last_price": 4007.47, "low_price": 4005.59, "month": "11", "start_price": 4035.19, "total_price": 658972883, "volume": 238700, "volume_price": 3637468, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.48, "per": 10.65}, {"date": "20111108", "market": "KOSPI", "name": "제조업", "compare": -40.8, "fluc_ratio": -1.02, "high_price": 4031.18, "last_price": 3966.67, "low_price": 3960.98, "month": "11", "start_price": 4030.46, "total_price": 652137847, "volume": 295862, "volume_price": 3551652, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.54}, {"date": "20111109", "market": "KOSPI", "name": "제조업", "compare": 10.43, "fluc_ratio": 0.26, "high_price": 4022.22, "last_price": 3977.1, "low_price": 3957.34, "month": "11", "start_price": 4012.2, "total_price": 654255041, "volume": 319231, "volume_price": 4612058, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.57}, {"date": "20111110", "market": "KOSPI", "name": "제조업", "compare": -197.01, "fluc_ratio": -4.95, "high_price": 3881.64, "last_price": 3780.09, "low_price": 3780.09, "month": "11", "start_price": 3880.37, "total_price": 622158518, "volume": 267870, "volume_price": 5413252, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.05}, {"date": "20111111", "market": "KOSPI", "name": "제조업", "compare": 117.93, "fluc_ratio": 3.12, "high_price": 3898.91, "last_price": 3898.02, "low_price": 3802.35, "month": "11", "start_price": 3841.16, "total_price": 641500152, "volume": 201291, "volume_price": 3770247, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.44, "per": 10.36}, {"date": "20111114", "market": "KOSPI", "name": "제조업", "compare": 90.9, "fluc_ratio": 2.33, "high_price": 4003.26, "last_price": 3988.92, "low_price": 3951.34, "month": "11", "start_price": 3951.44, "total_price": 655922882, "volume": 204399, "volume_price": 3738582, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.48, "per": 10.6}, {"date": "20111115", "market": "KOSPI", "name": "제조업", "compare": -28.23, "fluc_ratio": -0.71, "high_price": 3989.82, "last_price": 3960.69, "low_price": 3941.26, "month": "11", "start_price": 3958.71, "total_price": 650882278, "volume": 228197, "volume_price": 3364228, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.53}, {"date": "20111116", "market": "KOSPI", "name": "제조업", "compare": -67.57, "fluc_ratio": -1.71, "high_price": 4014.56, "last_price": 3893.12, "low_price": 3885.98, "month": "11", "start_price": 3984.75, "total_price": 640456478, "volume": 235518, "volume_price": 3867270, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.44, "per": 10.35}, {"date": "20111117", "market": "KOSPI", "name": "제조업", "compare": 47.2, "fluc_ratio": 1.21, "high_price": 3943.18, "last_price": 3940.32, "low_price": 3849.36, "month": "11", "start_price": 3912.92, "total_price": 647713712, "volume": 211631, "volume_price": 3256477, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.48}, {"date": "20111118", "market": "KOSPI", "name": "제조업", "compare": -68.78, "fluc_ratio": -1.75, "high_price": 3889.54, "last_price": 3871.54, "low_price": 3847.48, "month": "11", "start_price": 3858.69, "total_price": 635937057, "volume": 191347, "volume_price": 3232232, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.3}, {"date": "20111121", "market": "KOSPI", "name": "제조업", "compare": -55.17, "fluc_ratio": -1.43, "high_price": 3850.55, "last_price": 3816.37, "low_price": 3796.27, "month": "11", "start_price": 3850.55, "total_price": 626926255, "volume": 198109, "volume_price": 2718019, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.41, "per": 10.15}, {"date": "20111122", "market": "KOSPI", "name": "제조업", "compare": 18.03, "fluc_ratio": 0.47, "high_price": 3845.83, "last_price": 3834.4, "low_price": 3768.21, "month": "11", "start_price": 3769.76, "total_price": 630049032, "volume": 169680, "volume_price": 2705467, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.42, "per": 10.2}, {"date": "20111123", "market": "KOSPI", "name": "제조업", "compare": -96.91, "fluc_ratio": -2.53, "high_price": 3826.26, "last_price": 3737.49, "low_price": 3731.14, "month": "11", "start_price": 3826.26, "total_price": 613823631, "volume": 264015, "volume_price": 3247753, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.38, "per": 9.94}, {"date": "20111124", "market": "KOSPI", "name": "제조업", "compare": 21.98, "fluc_ratio": 0.59, "high_price": 3774.33, "last_price": 3759.47, "low_price": 3700.81, "month": "11", "start_price": 3716.5, "total_price": 617741123, "volume": 178938, "volume_price": 2754328, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.39, "per": 10}, {"date": "20111125", "market": "KOSPI", "name": "제조업", "compare": -57.07, "fluc_ratio": -1.52, "high_price": 3745.65, "last_price": 3702.4, "low_price": 3679.23, "month": "11", "start_price": 3719.92, "total_price": 608389457, "volume": 209318, "volume_price": 2857722, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.37, "per": 9.85}, {"date": "20111128", "market": "KOSPI", "name": "제조업", "compare": 83.68, "fluc_ratio": 2.26, "high_price": 3792.51, "last_price": 3786.08, "low_price": 3745.48, "month": "11", "start_price": 3767.53, "total_price": 622060752, "volume": 178943, "volume_price": 2914077, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.07}, {"date": "20111129", "market": "KOSPI", "name": "제조업", "compare": 106.76, "fluc_ratio": 2.82, "high_price": 3896.89, "last_price": 3892.84, "low_price": 3812.78, "month": "11", "start_price": 3823.46, "total_price": 639862391, "volume": 200980, "volume_price": 4273871, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.44, "per": 10.36}, {"date": "20111130", "market": "KOSPI", "name": "제조업", "compare": -22.22, "fluc_ratio": -0.57, "high_price": 3900.08, "last_price": 3870.62, "low_price": 3857.76, "month": "11", "start_price": 3876.74, "total_price": 636122031, "volume": 218873, "volume_price": 4523435, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.3}, {"date": "20111201", "market": "KOSPI", "name": "제조업", "compare": 177.55, "fluc_ratio": 4.59, "high_price": 4071.98, "last_price": 4048.17, "low_price": 4010.66, "month": "12", "start_price": 4018.33, "total_price": 664961020, "volume": 304514, "volume_price": 6127813, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.5, "per": 10.77}, {"date": "20111202", "market": "KOSPI", "name": "제조업", "compare": -12.61, "fluc_ratio": -0.31, "high_price": 4053.92, "last_price": 4035.56, "low_price": 4019.43, "month": "12", "start_price": 4041.05, "total_price": 663080739, "volume": 226804, "volume_price": 3732889, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.49, "per": 10.74}, {"date": "20111205", "market": "KOSPI", "name": "제조업", "compare": 25.6, "fluc_ratio": 0.63, "high_price": 4069.43, "last_price": 4061.16, "low_price": 4033.87, "month": "12", "start_price": 4064.31, "total_price": 666782973, "volume": 226551, "volume_price": 2825195, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.5, "per": 10.82}, {"date": "20111206", "market": "KOSPI", "name": "제조업", "compare": -43.31, "fluc_ratio": -1.07, "high_price": 4060.17, "last_price": 4017.85, "low_price": 3994.75, "month": "12", "start_price": 4044.92, "total_price": 659645968, "volume": 255896, "volume_price": 3141905, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.49, "per": 10.7}, {"date": "20111207", "market": "KOSPI", "name": "제조업", "compare": 30.2, "fluc_ratio": 0.75, "high_price": 4053.56, "last_price": 4048.05, "low_price": 4014.12, "month": "12", "start_price": 4041.33, "total_price": 664822450, "volume": 245637, "volume_price": 3996930, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.5, "per": 10.78}, {"date": "20111208", "market": "KOSPI", "name": "제조업", "compare": -14.34, "fluc_ratio": -0.35, "high_price": 4063.45, "last_price": 4033.71, "low_price": 4002.44, "month": "12", "start_price": 4024.93, "total_price": 663084328, "volume": 258609, "volume_price": 4103169, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.49, "per": 10.74}, {"date": "20111209", "market": "KOSPI", "name": "제조업", "compare": -76.8, "fluc_ratio": -1.9, "high_price": 4003.15, "last_price": 3956.91, "low_price": 3949.47, "month": "12", "start_price": 3969.49, "total_price": 650490800, "volume": 244850, "volume_price": 3525950, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.54}, {"date": "20111212", "market": "KOSPI", "name": "제조업", "compare": 60.61, "fluc_ratio": 1.53, "high_price": 4024.06, "last_price": 4017.52, "low_price": 3995.31, "month": "12", "start_price": 4022.04, "total_price": 660351600, "volume": 294963, "volume_price": 3781779, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.49, "per": 10.7}, {"date": "20111213", "market": "KOSPI", "name": "제조업", "compare": -89.2, "fluc_ratio": -2.22, "high_price": 3975.34, "last_price": 3928.32, "low_price": 3928.32, "month": "12", "start_price": 3966.31, "total_price": 645548540, "volume": 334177, "volume_price": 3688600, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.45, "per": 10.46}, {"date": "20111214", "market": "KOSPI", "name": "제조업", "compare": -18.28, "fluc_ratio": -0.47, "high_price": 3930.66, "last_price": 3910.04, "low_price": 3895.42, "month": "12", "start_price": 3898.02, "total_price": 642191875, "volume": 245896, "volume_price": 3045572, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.45, "per": 10.41}, {"date": "20111215", "market": "KOSPI", "name": "제조업", "compare": -85.97, "fluc_ratio": -2.2, "high_price": 3874.82, "last_price": 3824.07, "low_price": 3820.31, "month": "12", "start_price": 3858.61, "total_price": 628315602, "volume": 277712, "volume_price": 3530151, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.42, "per": 10.19}, {"date": "20111216", "market": "KOSPI", "name": "제조업", "compare": 58.97, "fluc_ratio": 1.54, "high_price": 3885.46, "last_price": 3883.04, "low_price": 3837.31, "month": "12", "start_price": 3845.86, "total_price": 637874583, "volume": 285231, "volume_price": 2903794, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.44, "per": 10.34}, {"date": "20111219", "market": "KOSPI", "name": "제조업", "compare": -136.31, "fluc_ratio": -3.51, "high_price": 3856.31, "last_price": 3746.73, "low_price": 3683.32, "month": "12", "start_price": 3856.31, "total_price": 615659978, "volume": 480254, "volume_price": 4646243, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.39, "per": 9.98}, {"date": "20111220", "market": "KOSPI", "name": "제조업", "compare": 44.13, "fluc_ratio": 1.18, "high_price": 3803.98, "last_price": 3790.86, "low_price": 3758.06, "month": "12", "start_price": 3782.04, "total_price": 622758790, "volume": 250909, "volume_price": 2663987, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.4, "per": 10.1}, {"date": "20111221", "market": "KOSPI", "name": "제조업", "compare": 110.77, "fluc_ratio": 2.92, "high_price": 3912.14, "last_price": 3901.63, "low_price": 3873.75, "month": "12", "start_price": 3891.2, "total_price": 641035887, "volume": 346386, "volume_price": 3400680, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.44, "per": 10.39}, {"date": "20111222", "market": "KOSPI", "name": "제조업", "compare": -4.16, "fluc_ratio": -0.11, "high_price": 3898.5, "last_price": 3897.47, "low_price": 3871.45, "month": "12", "start_price": 3882.72, "total_price": 640455944, "volume": 302239, "volume_price": 2139330, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.44, "per": 10.38}, {"date": "20111223", "market": "KOSPI", "name": "제조업", "compare": 48.83, "fluc_ratio": 1.25, "high_price": 3961.81, "last_price": 3946.3, "low_price": 3928.2, "month": "12", "start_price": 3932.03, "total_price": 648375051, "volume": 347164, "volume_price": 2894415, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.51}, {"date": "20111226", "market": "KOSPI", "name": "제조업", "compare": -20.99, "fluc_ratio": -0.53, "high_price": 3963.89, "last_price": 3925.31, "low_price": 3918.38, "month": "12", "start_price": 3961.35, "total_price": 645887397, "volume": 318354, "volume_price": 2041270, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.45}, {"date": "20111227", "market": "KOSPI", "name": "제조업", "compare": -29.97, "fluc_ratio": -0.76, "high_price": 3946.11, "last_price": 3895.34, "low_price": 3831.69, "month": "12", "start_price": 3926.61, "total_price": 641170603, "volume": 409532, "volume_price": 2979304, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.44, "per": 10.37}, {"date": "20111228", "market": "KOSPI", "name": "제조업", "compare": -28.5, "fluc_ratio": -0.73, "high_price": 3878.73, "last_price": 3866.84, "low_price": 3856.44, "month": "12", "start_price": 3876.43, "total_price": 636264321, "volume": 276628, "volume_price": 2109400, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.3}, {"date": "20111229", "market": "KOSPI", "name": "제조업", "compare": -0.32, "fluc_ratio": -0.01, "high_price": 3891.49, "last_price": 3866.52, "low_price": 3834.12, "month": "12", "start_price": 3849.84, "total_price": 636792043, "volume": 250252, "volume_price": 2372226, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.43, "per": 10.3}, {"date": "20120102", "market": "KOSPI", "name": "제조업", "compare": 20.38, "fluc_ratio": 0.53, "high_price": 3905.56, "last_price": 3886.9, "low_price": 3860.05, "month": "01", "start_price": 3889.99, "total_price": 640075284, "volume": 210891, "volume_price": 2323367, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.44, "per": 10.35}, {"date": "20120103", "market": "KOSPI", "name": "제조업", "compare": 107.47, "fluc_ratio": 2.76, "high_price": 3994.37, "last_price": 3994.37, "low_price": 3933.99, "month": "01", "start_price": 3933.99, "total_price": 657555857, "volume": 290684, "volume_price": 3195900, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.48, "per": 10.64}, {"date": "20120104", "market": "KOSPI", "name": "제조업", "compare": -22.06, "fluc_ratio": -0.55, "high_price": 4018.17, "last_price": 3972.31, "low_price": 3972.03, "month": "01", "start_price": 4014, "total_price": 653861162, "volume": 336836, "volume_price": 3227897, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.58}, {"date": "20120105", "market": "KOSPI", "name": "제조업", "compare": -11.35, "fluc_ratio": -0.29, "high_price": 3993.4, "last_price": 3960.96, "low_price": 3956.25, "month": "01", "start_price": 3980.42, "total_price": 651938541, "volume": 370328, "volume_price": 3311269, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.55}, {"date": "20120106", "market": "KOSPI", "name": "제조업", "compare": -47.27, "fluc_ratio": -1.19, "high_price": 3968.51, "last_price": 3913.69, "low_price": 3872.32, "month": "01", "start_price": 3968.51, "total_price": 644368868, "volume": 295894, "volume_price": 2967078, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.45, "per": 10.43}, {"date": "20120109", "market": "KOSPI", "name": "제조업", "compare": -41.35, "fluc_ratio": -1.06, "high_price": 3887.18, "last_price": 3872.34, "low_price": 3840.67, "month": "01", "start_price": 3887.18, "total_price": 638968251, "volume": 261700, "volume_price": 2927805, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.44, "per": 10.32}, {"date": "20120110", "market": "KOSPI", "name": "제조업", "compare": 65.78, "fluc_ratio": 1.7, "high_price": 3949.44, "last_price": 3938.12, "low_price": 3905.32, "month": "01", "start_price": 3907.87, "total_price": 649640091, "volume": 261568, "volume_price": 3370022, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.49}, {"date": "20120111", "market": "KOSPI", "name": "제조업", "compare": -9.02, "fluc_ratio": -0.23, "high_price": 3952.49, "last_price": 3929.1, "low_price": 3924.58, "month": "01", "start_price": 3947.6, "total_price": 647642629, "volume": 278909, "volume_price": 3403006, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.46, "per": 10.46}, {"date": "20120112", "market": "KOSPI", "name": "제조업", "compare": 43.54, "fluc_ratio": 1.11, "high_price": 3972.64, "last_price": 3972.64, "low_price": 3913.33, "month": "01", "start_price": 3945.47, "total_price": 654410927, "volume": 344167, "volume_price": 3998836, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.58}, {"date": "20120113", "market": "KOSPI", "name": "제조업", "compare": 27.75, "fluc_ratio": 0.7, "high_price": 4018.65, "last_price": 4000.39, "low_price": 3968.9, "month": "01", "start_price": 3978.15, "total_price": 659018322, "volume": 264944, "volume_price": 4274211, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.48, "per": 10.65}, {"date": "20120116", "market": "KOSPI", "name": "제조업", "compare": -34.74, "fluc_ratio": -0.87, "high_price": 3977.98, "last_price": 3965.65, "low_price": 3933.65, "month": "01", "start_price": 3972.42, "total_price": 653193804, "volume": 205904, "volume_price": 2646375, "year": "2012", "dividend_ratio": 1.21, "pbr": 1.47, "per": 10.56}, {"date": "20120117", "market": "KOSPI", "name": "제조업", "compare": 55.99, "fluc_ratio": 1.41, "high_price": 4034.94, "last_price": 4021.64, "low_price": 3996.85, "month": "01", "start_price": 4012.18, "total_price": 662363933, "volume": 244593, "volume_price": 3712454, "year": "2012", "dividend_ratio": 1.19, "pbr": 1.49, "per": 10.71}, {"date": "20120118", "market": "KOSPI", "name": "제조업", "compare": -10.98, "fluc_ratio": -0.27, "high_price": 4031.84, "last_price": 4010.66, "low_price": 3992.32, "month": "01", "start_price": 4022.23, "total_price": 660904731, "volume": 258515, "volume_price": 4072146, "year": "2012", "dividend_ratio": 1.2, "pbr": 1.49, "per": 10.68}, {"date": "20120119", "market": "KOSPI", "name": "제조업", "compare": 55.57, "fluc_ratio": 1.39, "high_price": 4069.06, "last_price": 4066.23, "low_price": 4029.41, "month": "01", "start_price": 4054.98, "total_price": 670340966, "volume": 215563, "volume_price": 4415984, "year": "2012", "dividend_ratio": 1.18, "pbr": 1.51, "per": 10.83}, {"date": "20120120", "market": "KOSPI", "name": "제조업", "compare": 85.48, "fluc_ratio": 2.1, "high_price": 4151.72, "last_price": 4151.71, "low_price": 4085.87, "month": "01", "start_price": 4088.57, "total_price": 684399118, "volume": 253188, "volume_price": 4997053, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.06}, {"date": "20120125", "market": "KOSPI", "name": "제조업", "compare": 12.86, "fluc_ratio": 0.31, "high_price": 4213.6, "last_price": 4164.57, "low_price": 4147.66, "month": "01", "start_price": 4147.66, "total_price": 686428404, "volume": 217700, "volume_price": 4283652, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.09}, {"date": "20120126", "market": "KOSPI", "name": "제조업", "compare": -2.42, "fluc_ratio": -0.06, "high_price": 4180.91, "last_price": 4162.15, "low_price": 4146.17, "month": "01", "start_price": 4180.64, "total_price": 685571056, "volume": 273682, "volume_price": 3863126, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.08}, {"date": "20120127", "market": "KOSPI", "name": "제조업", "compare": 1.34, "fluc_ratio": 0.03, "high_price": 4171.26, "last_price": 4163.49, "low_price": 4136.02, "month": "01", "start_price": 4167.62, "total_price": 685855087, "volume": 298364, "volume_price": 4324181, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.09}, {"date": "20120130", "market": "KOSPI", "name": "제조업", "compare": -62.11, "fluc_ratio": -1.49, "high_price": 4162.14, "last_price": 4101.38, "low_price": 4095.41, "month": "01", "start_price": 4148.91, "total_price": 675653667, "volume": 270267, "volume_price": 4454368, "year": "2012", "dividend_ratio": 1.17, "pbr": 1.52, "per": 10.92}, {"date": "20120131", "market": "KOSPI", "name": "제조업", "compare": 36.46, "fluc_ratio": 0.89, "high_price": 4154.36, "last_price": 4137.84, "low_price": 4096.32, "month": "01", "start_price": 4107.19, "total_price": 681703784, "volume": 311861, "volume_price": 4693256, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 11.02}, {"date": "20120201", "market": "KOSPI", "name": "제조업", "compare": -3.78, "fluc_ratio": -0.09, "high_price": 4169.62, "last_price": 4134.06, "low_price": 4120.51, "month": "02", "start_price": 4121.7, "total_price": 680994192, "volume": 345211, "volume_price": 4833724, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 11.01}, {"date": "20120202", "market": "KOSPI", "name": "제조업", "compare": 43.2, "fluc_ratio": 1.04, "high_price": 4209.93, "last_price": 4177.26, "low_price": 4159.24, "month": "02", "start_price": 4182.56, "total_price": 688087574, "volume": 395701, "volume_price": 5774973, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.55, "per": 11.13}, {"date": "20120203", "market": "KOSPI", "name": "제조업", "compare": -43.88, "fluc_ratio": -1.05, "high_price": 4171.56, "last_price": 4133.38, "low_price": 4111.31, "month": "02", "start_price": 4169.84, "total_price": 680766427, "volume": 353344, "volume_price": 5032056, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 11.01}, {"date": "20120206", "market": "KOSPI", "name": "제조업", "compare": -9.35, "fluc_ratio": -0.23, "high_price": 4187.32, "last_price": 4124.03, "low_price": 4105.54, "month": "02", "start_price": 4182.77, "total_price": 679363026, "volume": 328085, "volume_price": 4865267, "year": "2012", "dividend_ratio": 1.16, "pbr": 1.53, "per": 10.98}, {"date": "20120207", "market": "KOSPI", "name": "제조업", "compare": 39.6, "fluc_ratio": 0.96, "high_price": 4166, "last_price": 4163.63, "low_price": 4132.07, "month": "02", "start_price": 4132.07, "total_price": 685946924, "volume": 373061, "volume_price": 4410302, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.54, "per": 11.09}, {"date": "20120208", "market": "KOSPI", "name": "제조업", "compare": 54.21, "fluc_ratio": 1.3, "high_price": 4217.84, "last_price": 4217.84, "low_price": 4173.65, "month": "02", "start_price": 4176.4, "total_price": 694650056, "volume": 391808, "volume_price": 4896841, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.56, "per": 11.23}, {"date": "20120209", "market": "KOSPI", "name": "제조업", "compare": 30.3, "fluc_ratio": 0.72, "high_price": 4248.14, "last_price": 4248.14, "low_price": 4165.25, "month": "02", "start_price": 4204.26, "total_price": 699488188, "volume": 363425, "volume_price": 5365956, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.32}, {"date": "20120210", "market": "KOSPI", "name": "제조업", "compare": -51.21, "fluc_ratio": -1.21, "high_price": 4243.59, "last_price": 4196.93, "low_price": 4187.04, "month": "02", "start_price": 4238.63, "total_price": 690856978, "volume": 468406, "volume_price": 5079896, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.55, "per": 11.18}, {"date": "20120213", "market": "KOSPI", "name": "제조업", "compare": 37.06, "fluc_ratio": 0.88, "high_price": 4246.53, "last_price": 4233.99, "low_price": 4191.02, "month": "02", "start_price": 4213.66, "total_price": 697023748, "volume": 263545, "volume_price": 3912314, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.28}, {"date": "20120214", "market": "KOSPI", "name": "제조업", "compare": -5.41, "fluc_ratio": -0.13, "high_price": 4251.72, "last_price": 4228.58, "low_price": 4223.51, "month": "02", "start_price": 4227, "total_price": 696405528, "volume": 332936, "volume_price": 4269590, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.27}, {"date": "20120215", "market": "KOSPI", "name": "제조업", "compare": 57.3, "fluc_ratio": 1.36, "high_price": 4288.5, "last_price": 4285.88, "low_price": 4252.87, "month": "02", "start_price": 4258.18, "total_price": 705968612, "volume": 385234, "volume_price": 5140575, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.59, "per": 11.42}, {"date": "20120216", "market": "KOSPI", "name": "제조업", "compare": -56.33, "fluc_ratio": -1.31, "high_price": 4259.34, "last_price": 4229.55, "low_price": 4226.38, "month": "02", "start_price": 4238.86, "total_price": 696950835, "volume": 464442, "volume_price": 4548742, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.27}, {"date": "20120217", "market": "KOSPI", "name": "제조업", "compare": 77.43, "fluc_ratio": 1.83, "high_price": 4320.36, "last_price": 4306.98, "low_price": 4288.43, "month": "02", "start_price": 4295.52, "total_price": 709703550, "volume": 426619, "volume_price": 4951078, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.48}, {"date": "20120220", "market": "KOSPI", "name": "제조업", "compare": 15.69, "fluc_ratio": 0.36, "high_price": 4365.78, "last_price": 4322.67, "low_price": 4321.57, "month": "02", "start_price": 4351.7, "total_price": 712251328, "volume": 504350, "volume_price": 4158481, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.52}, {"date": "20120221", "market": "KOSPI", "name": "제조업", "compare": -3.01, "fluc_ratio": -0.07, "high_price": 4335.52, "last_price": 4319.66, "low_price": 4278.72, "month": "02", "start_price": 4318.55, "total_price": 711780638, "volume": 457802, "volume_price": 3630735, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.51}, {"date": "20120222", "market": "KOSPI", "name": "제조업", "compare": 13.15, "fluc_ratio": 0.3, "high_price": 4332.81, "last_price": 4332.81, "low_price": 4302.29, "month": "02", "start_price": 4308.77, "total_price": 713837333, "volume": 531425, "volume_price": 4091056, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.61, "per": 11.55}, {"date": "20120223", "market": "KOSPI", "name": "제조업", "compare": -65.51, "fluc_ratio": -1.51, "high_price": 4300.47, "last_price": 4267.3, "low_price": 4257.9, "month": "02", "start_price": 4300.47, "total_price": 706120719, "volume": 468815, "volume_price": 4494549, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.33}, {"date": "20120224", "market": "KOSPI", "name": "제조업", "compare": 24.61, "fluc_ratio": 0.58, "high_price": 4292.13, "last_price": 4291.91, "low_price": 4235.29, "month": "02", "start_price": 4267.94, "total_price": 710236970, "volume": 441649, "volume_price": 3915152, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.4}, {"date": "20120227", "market": "KOSPI", "name": "제조업", "compare": -68.42, "fluc_ratio": -1.59, "high_price": 4276.95, "last_price": 4223.49, "low_price": 4215.13, "month": "02", "start_price": 4276.95, "total_price": 699212815, "volume": 395626, "volume_price": 3798984, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.22}, {"date": "20120228", "market": "KOSPI", "name": "제조업", "compare": 41.28, "fluc_ratio": 0.98, "high_price": 4269.87, "last_price": 4264.77, "low_price": 4235.82, "month": "02", "start_price": 4245.81, "total_price": 705949729, "volume": 361888, "volume_price": 4310526, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.33}, {"date": "20120229", "market": "KOSPI", "name": "제조업", "compare": 69.82, "fluc_ratio": 1.64, "high_price": 4342.04, "last_price": 4334.59, "low_price": 4293.44, "month": "02", "start_price": 4293.44, "total_price": 717535789, "volume": 325177, "volume_price": 4345904, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.54}, {"date": "20120302", "market": "KOSPI", "name": "제조업", "compare": 7.53, "fluc_ratio": 0.17, "high_price": 4374.96, "last_price": 4342.12, "low_price": 4339.93, "month": "03", "start_price": 4362.35, "total_price": 718856963, "volume": 300498, "volume_price": 3910065, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.56}, {"date": "20120305", "market": "KOSPI", "name": "제조업", "compare": -42.17, "fluc_ratio": -0.97, "high_price": 4332.63, "last_price": 4299.95, "low_price": 4289.23, "month": "03", "start_price": 4330.83, "total_price": 711770987, "volume": 342667, "volume_price": 3456341, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.45}, {"date": "20120306", "market": "KOSPI", "name": "제조업", "compare": -29.88, "fluc_ratio": -0.69, "high_price": 4316.3, "last_price": 4270.07, "low_price": 4238.92, "month": "03", "start_price": 4308.5, "total_price": 707014587, "volume": 329567, "volume_price": 3616409, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.37}, {"date": "20120307", "market": "KOSPI", "name": "제조업", "compare": -43.51, "fluc_ratio": -1.02, "high_price": 4243.44, "last_price": 4226.56, "low_price": 4193.99, "month": "03", "start_price": 4198.62, "total_price": 699857007, "volume": 278894, "volume_price": 3193757, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.57, "per": 11.25}, {"date": "20120308", "market": "KOSPI", "name": "제조업", "compare": 36, "fluc_ratio": 0.85, "high_price": 4270.4, "last_price": 4262.56, "low_price": 4218.97, "month": "03", "start_price": 4242.25, "total_price": 705780230, "volume": 274845, "volume_price": 4239044, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.35}, {"date": "20120309", "market": "KOSPI", "name": "제조업", "compare": 60.88, "fluc_ratio": 1.43, "high_price": 4332.98, "last_price": 4323.44, "low_price": 4269.18, "month": "03", "start_price": 4302.79, "total_price": 715907712, "volume": 237939, "volume_price": 3602639, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 11.51}, {"date": "20120312", "market": "KOSPI", "name": "제조업", "compare": -43.97, "fluc_ratio": -1.02, "high_price": 4325.2, "last_price": 4279.47, "low_price": 4279.47, "month": "03", "start_price": 4324.11, "total_price": 708701689, "volume": 235361, "volume_price": 3277890, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.59, "per": 11.39}, {"date": "20120313", "market": "KOSPI", "name": "제조업", "compare": 48.54, "fluc_ratio": 1.13, "high_price": 4336.55, "last_price": 4328.01, "low_price": 4302.24, "month": "03", "start_price": 4302.24, "total_price": 717275148, "volume": 283275, "volume_price": 3716687, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.52}, {"date": "20120314", "market": "KOSPI", "name": "제조업", "compare": 44.55, "fluc_ratio": 1.03, "high_price": 4402.2, "last_price": 4372.56, "low_price": 4372.56, "month": "03", "start_price": 4382.02, "total_price": 724840136, "volume": 339276, "volume_price": 4161238, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.64}, {"date": "20120315", "market": "KOSPI", "name": "제조업", "compare": -9.98, "fluc_ratio": -0.23, "high_price": 4387.55, "last_price": 4362.58, "low_price": 4355.41, "month": "03", "start_price": 4370.38, "total_price": 723633627, "volume": 304976, "volume_price": 4149853, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.62, "per": 11.62}, {"date": "20120316", "market": "KOSPI", "name": "제조업", "compare": -26.46, "fluc_ratio": -0.61, "high_price": 4391.58, "last_price": 4336.12, "low_price": 4333.67, "month": "03", "start_price": 4391.13, "total_price": 719757039, "volume": 337095, "volume_price": 4155026, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.54}, {"date": "20120319", "market": "KOSPI", "name": "제조업", "compare": 20.66, "fluc_ratio": 0.48, "high_price": 4359.82, "last_price": 4356.78, "low_price": 4320.44, "month": "03", "start_price": 4341.59, "total_price": 723241640, "volume": 369485, "volume_price": 3138397, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.62, "per": 11.6}, {"date": "20120320", "market": "KOSPI", "name": "제조업", "compare": -8.38, "fluc_ratio": -0.19, "high_price": 4380.28, "last_price": 4348.4, "low_price": 4334.38, "month": "03", "start_price": 4358.86, "total_price": 721928032, "volume": 377523, "volume_price": 3575114, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.58}, {"date": "20120321", "market": "KOSPI", "name": "제조업", "compare": -47.05, "fluc_ratio": -1.08, "high_price": 4334.32, "last_price": 4301.35, "low_price": 4296.78, "month": "03", "start_price": 4321.44, "total_price": 714081175, "volume": 332913, "volume_price": 3320188, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.45}, {"date": "20120322", "market": "KOSPI", "name": "제조업", "compare": -4.34, "fluc_ratio": -0.1, "high_price": 4314.49, "last_price": 4297.01, "low_price": 4282.25, "month": "03", "start_price": 4301.67, "total_price": 713684318, "volume": 324374, "volume_price": 3306124, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.44}, {"date": "20120323", "market": "KOSPI", "name": "제조업", "compare": 13.75, "fluc_ratio": 0.32, "high_price": 4318.84, "last_price": 4310.76, "low_price": 4266.37, "month": "03", "start_price": 4270.1, "total_price": 716137280, "volume": 321886, "volume_price": 3071658, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.48}, {"date": "20120326", "market": "KOSPI", "name": "제조업", "compare": -15.95, "fluc_ratio": -0.37, "high_price": 4342.24, "last_price": 4294.81, "low_price": 4283.23, "month": "03", "start_price": 4329.16, "total_price": 713374632, "volume": 304142, "volume_price": 2997377, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.43}, {"date": "20120327", "market": "KOSPI", "name": "제조업", "compare": 61.7, "fluc_ratio": 1.44, "high_price": 4356.51, "last_price": 4356.51, "low_price": 4322.63, "month": "03", "start_price": 4348.55, "total_price": 724008326, "volume": 430298, "volume_price": 3389398, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.62, "per": 11.6}, {"date": "20120328", "market": "KOSPI", "name": "제조업", "compare": -5.35, "fluc_ratio": -0.12, "high_price": 4365.69, "last_price": 4351.16, "low_price": 4335.08, "month": "03", "start_price": 4342.2, "total_price": 723243963, "volume": 381310, "volume_price": 3584073, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.59}, {"date": "20120329", "market": "KOSPI", "name": "제조업", "compare": -29.98, "fluc_ratio": -0.69, "high_price": 4344.51, "last_price": 4321.18, "low_price": 4301.98, "month": "03", "start_price": 4328.37, "total_price": 718047191, "volume": 321622, "volume_price": 3353196, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.51}, {"date": "20120330", "market": "KOSPI", "name": "제조업", "compare": -6.52, "fluc_ratio": -0.15, "high_price": 4327.79, "last_price": 4314.66, "low_price": 4288.44, "month": "03", "start_price": 4310.45, "total_price": 716944961, "volume": 309457, "volume_price": 3600790, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.49}, {"date": "20120402", "market": "KOSPI", "name": "제조업", "compare": 38.35, "fluc_ratio": 0.89, "high_price": 4357.38, "last_price": 4353.01, "low_price": 4318.55, "month": "04", "start_price": 4331.74, "total_price": 723411778, "volume": 275313, "volume_price": 2877888, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.62, "per": 11.59}, {"date": "20120403", "market": "KOSPI", "name": "제조업", "compare": 67.7, "fluc_ratio": 1.56, "high_price": 4426.04, "last_price": 4420.71, "low_price": 4380.66, "month": "04", "start_price": 4385.76, "total_price": 734759814, "volume": 404511, "volume_price": 4231223, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.64, "per": 11.77}, {"date": "20120404", "market": "KOSPI", "name": "제조업", "compare": -66.96, "fluc_ratio": -1.51, "high_price": 4427.54, "last_price": 4353.75, "low_price": 4344.68, "month": "04", "start_price": 4420.31, "total_price": 723743878, "volume": 418595, "volume_price": 3892295, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.62, "per": 11.6}, {"date": "20120405", "market": "KOSPI", "name": "제조업", "compare": 41.87, "fluc_ratio": 0.96, "high_price": 4401.3, "last_price": 4395.62, "low_price": 4312.45, "month": "04", "start_price": 4318.73, "total_price": 730906161, "volume": 395959, "volume_price": 4084937, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.63, "per": 11.71}, {"date": "20120406", "market": "KOSPI", "name": "제조업", "compare": 1.42, "fluc_ratio": 0.03, "high_price": 4409.05, "last_price": 4397.04, "low_price": 4382.83, "month": "04", "start_price": 4391.86, "total_price": 731132662, "volume": 299941, "volume_price": 3049584, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.63, "per": 11.71}, {"date": "20120409", "market": "KOSPI", "name": "제조업", "compare": -61.23, "fluc_ratio": -1.39, "high_price": 4355.07, "last_price": 4335.81, "low_price": 4324.73, "month": "04", "start_price": 4351.27, "total_price": 721121933, "volume": 292252, "volume_price": 2960629, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.55}, {"date": "20120410", "market": "KOSPI", "name": "제조업", "compare": -21.14, "fluc_ratio": -0.49, "high_price": 4355.57, "last_price": 4314.67, "low_price": 4305.87, "month": "04", "start_price": 4342.43, "total_price": 717325188, "volume": 387175, "volume_price": 3525948, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.49}, {"date": "20120412", "market": "KOSPI", "name": "제조업", "compare": -32.7, "fluc_ratio": -0.76, "high_price": 4290.83, "last_price": 4281.97, "low_price": 4245.03, "month": "04", "start_price": 4286.68, "total_price": 711969971, "volume": 279211, "volume_price": 3573094, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.59, "per": 11.4}, {"date": "20120413", "market": "KOSPI", "name": "제조업", "compare": 42.5, "fluc_ratio": 0.99, "high_price": 4336.74, "last_price": 4324.47, "low_price": 4302.15, "month": "04", "start_price": 4316.79, "total_price": 719054231, "volume": 350310, "volume_price": 3974829, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.6, "per": 11.52}, {"date": "20120416", "market": "KOSPI", "name": "제조업", "compare": -22.45, "fluc_ratio": -0.52, "high_price": 4319.33, "last_price": 4302.02, "low_price": 4280.07, "month": "04", "start_price": 4280.88, "total_price": 715162844, "volume": 313533, "volume_price": 2663028, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.6, "per": 11.46}, {"date": "20120417", "market": "KOSPI", "name": "제조업", "compare": -24.93, "fluc_ratio": -0.58, "high_price": 4318.95, "last_price": 4277.09, "low_price": 4271.69, "month": "04", "start_price": 4307.38, "total_price": 710406222, "volume": 306617, "volume_price": 2770738, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.59, "per": 11.39}, {"date": "20120418", "market": "KOSPI", "name": "제조업", "compare": 58.21, "fluc_ratio": 1.36, "high_price": 4348.91, "last_price": 4335.3, "low_price": 4325.74, "month": "04", "start_price": 4348.12, "total_price": 720240328, "volume": 265808, "volume_price": 3273808, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.55}, {"date": "20120419", "market": "KOSPI", "name": "제조업", "compare": 0.65, "fluc_ratio": 0.01, "high_price": 4347.89, "last_price": 4335.95, "low_price": 4320.99, "month": "04", "start_price": 4327.36, "total_price": 720241740, "volume": 282635, "volume_price": 2800837, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.61, "per": 11.55}, {"date": "20120420", "market": "KOSPI", "name": "제조업", "compare": -71.65, "fluc_ratio": -1.65, "high_price": 4304.84, "last_price": 4264.3, "low_price": 4257.96, "month": "04", "start_price": 4304.84, "total_price": 708284493, "volume": 392768, "volume_price": 3591827, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.36}, {"date": "20120423", "market": "KOSPI", "name": "제조업", "compare": -5.14, "fluc_ratio": -0.12, "high_price": 4280.02, "last_price": 4259.16, "low_price": 4237.75, "month": "04", "start_price": 4253.95, "total_price": 707219893, "volume": 470874, "volume_price": 2477806, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.58, "per": 11.35}, {"date": "20120424", "market": "KOSPI", "name": "제조업", "compare": -1.65, "fluc_ratio": -0.04, "high_price": 4279.7, "last_price": 4257.51, "low_price": 4218.83, "month": "04", "start_price": 4222.08, "total_price": 707069426, "volume": 503530, "volume_price": 3449977, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.55, "per": 13.08}, {"date": "20120425", "market": "KOSPI", "name": "제조업", "compare": 16.41, "fluc_ratio": 0.39, "high_price": 4306.93, "last_price": 4273.92, "low_price": 4273.91, "month": "04", "start_price": 4301.67, "total_price": 710366319, "volume": 566882, "volume_price": 3561437, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.56, "per": 13.13}, {"date": "20120426", "market": "KOSPI", "name": "제조업", "compare": 17.37, "fluc_ratio": 0.41, "high_price": 4321.61, "last_price": 4291.29, "low_price": 4274.83, "month": "04", "start_price": 4313.42, "total_price": 713890875, "volume": 485197, "volume_price": 3977729, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.18}, {"date": "20120427", "market": "KOSPI", "name": "제조업", "compare": 36.25, "fluc_ratio": 0.84, "high_price": 4351.07, "last_price": 4327.54, "low_price": 4312.87, "month": "04", "start_price": 4317.74, "total_price": 719867451, "volume": 367114, "volume_price": 3802062, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.58, "per": 13.3}, {"date": "20120430", "market": "KOSPI", "name": "제조업", "compare": 40.33, "fluc_ratio": 0.93, "high_price": 4376.98, "last_price": 4367.87, "low_price": 4353.36, "month": "04", "start_price": 4366.77, "total_price": 726507115, "volume": 687600, "volume_price": 4720162, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.59, "per": 13.42}, {"date": "20120502", "market": "KOSPI", "name": "제조업", "compare": 33.82, "fluc_ratio": 0.77, "high_price": 4412.01, "last_price": 4401.69, "low_price": 4390.51, "month": "05", "start_price": 4400.71, "total_price": 731955927, "volume": 510131, "volume_price": 4955432, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.6, "per": 13.52}, {"date": "20120503", "market": "KOSPI", "name": "제조업", "compare": -18.34, "fluc_ratio": -0.42, "high_price": 4396.63, "last_price": 4383.35, "low_price": 4367.59, "month": "05", "start_price": 4388.02, "total_price": 728783472, "volume": 547720, "volume_price": 3291608, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.6, "per": 13.47}, {"date": "20120504", "market": "KOSPI", "name": "제조업", "compare": -34.28, "fluc_ratio": -0.78, "high_price": 4364.74, "last_price": 4349.07, "low_price": 4336.59, "month": "05", "start_price": 4353.78, "total_price": 722540061, "volume": 446604, "volume_price": 3538509, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.58, "per": 13.36}, {"date": "20120507", "market": "KOSPI", "name": "제조업", "compare": -70.46, "fluc_ratio": -1.62, "high_price": 4288.57, "last_price": 4278.61, "low_price": 4262.9, "month": "05", "start_price": 4272.94, "total_price": 710677251, "volume": 409689, "volume_price": 3134810, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.14}, {"date": "20120508", "market": "KOSPI", "name": "제조업", "compare": 15.29, "fluc_ratio": 0.36, "high_price": 4309.48, "last_price": 4293.9, "low_price": 4286.51, "month": "05", "start_price": 4304.8, "total_price": 713041488, "volume": 358187, "volume_price": 2889810, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.19}, {"date": "20120509", "market": "KOSPI", "name": "제조업", "compare": -47.66, "fluc_ratio": -1.11, "high_price": 4279.76, "last_price": 4246.24, "low_price": 4242.04, "month": "05", "start_price": 4272.99, "total_price": 705571233, "volume": 340556, "volume_price": 3582821, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.55, "per": 13.04}, {"date": "20120510", "market": "KOSPI", "name": "제조업", "compare": -8.95, "fluc_ratio": -0.21, "high_price": 4256.53, "last_price": 4237.29, "low_price": 4218.48, "month": "05", "start_price": 4236.44, "total_price": 704171843, "volume": 314466, "volume_price": 3204324, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.02}, {"date": "20120511", "market": "KOSPI", "name": "제조업", "compare": -63.12, "fluc_ratio": -1.49, "high_price": 4221.35, "last_price": 4174.17, "low_price": 4169.57, "month": "05", "start_price": 4221.35, "total_price": 693924460, "volume": 430981, "volume_price": 3126270, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.52, "per": 12.82}, {"date": "20120514", "market": "KOSPI", "name": "제조업", "compare": 3.31, "fluc_ratio": 0.08, "high_price": 4196.57, "last_price": 4177.48, "low_price": 4142.5, "month": "05", "start_price": 4179.57, "total_price": 694613839, "volume": 306233, "volume_price": 2755464, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.52, "per": 12.83}, {"date": "20120515", "market": "KOSPI", "name": "제조업", "compare": -26.07, "fluc_ratio": -0.62, "high_price": 4167.09, "last_price": 4151.41, "low_price": 4110.11, "month": "05", "start_price": 4139.96, "total_price": 689919851, "volume": 408847, "volume_price": 3427960, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.75}, {"date": "20120516", "market": "KOSPI", "name": "제조업", "compare": -159.87, "fluc_ratio": -3.85, "high_price": 4124.94, "last_price": 3991.54, "low_price": 3987.17, "month": "05", "start_price": 4118.75, "total_price": 663310055, "volume": 333138, "volume_price": 4150499, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.45, "per": 12.26}, {"date": "20120517", "market": "KOSPI", "name": "제조업", "compare": 16.34, "fluc_ratio": 0.41, "high_price": 4032.59, "last_price": 4007.88, "low_price": 3955.35, "month": "05", "start_price": 3992.9, "total_price": 666221950, "volume": 306579, "volume_price": 3926608, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.31}, {"date": "20120518", "market": "KOSPI", "name": "제조업", "compare": -148.89, "fluc_ratio": -3.71, "high_price": 3931.43, "last_price": 3858.99, "low_price": 3857.38, "month": "05", "start_price": 3931.43, "total_price": 641636002, "volume": 395804, "volume_price": 3917744, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.41, "per": 11.85}, {"date": "20120521", "market": "KOSPI", "name": "제조업", "compare": 65.76, "fluc_ratio": 1.7, "high_price": 3937.35, "last_price": 3924.75, "low_price": 3883.27, "month": "05", "start_price": 3911.57, "total_price": 652570515, "volume": 325051, "volume_price": 3059504, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.06}, {"date": "20120522", "market": "KOSPI", "name": "제조업", "compare": 59.06, "fluc_ratio": 1.5, "high_price": 3995.44, "last_price": 3983.81, "low_price": 3957.21, "month": "05", "start_price": 3995.44, "total_price": 662760080, "volume": 305108, "volume_price": 3383667, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.45, "per": 12.24}, {"date": "20120523", "market": "KOSPI", "name": "제조업", "compare": -57.02, "fluc_ratio": -1.43, "high_price": 3949.23, "last_price": 3926.79, "low_price": 3893.9, "month": "05", "start_price": 3949.23, "total_price": 653366730, "volume": 331642, "volume_price": 2827592, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.06}, {"date": "20120524", "market": "KOSPI", "name": "제조업", "compare": 14.69, "fluc_ratio": 0.37, "high_price": 3941.75, "last_price": 3941.48, "low_price": 3902.96, "month": "05", "start_price": 3920.13, "total_price": 655384772, "volume": 309427, "volume_price": 2515460, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.44, "per": 12.11}, {"date": "20120525", "market": "KOSPI", "name": "제조업", "compare": 22.78, "fluc_ratio": 0.58, "high_price": 3989.35, "last_price": 3964.26, "low_price": 3947.21, "month": "05", "start_price": 3953.9, "total_price": 659143290, "volume": 284223, "volume_price": 2510906, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.44, "per": 12.18}, {"date": "20120529", "market": "KOSPI", "name": "제조업", "compare": 67.3, "fluc_ratio": 1.7, "high_price": 4033.57, "last_price": 4031.56, "low_price": 3948.22, "month": "05", "start_price": 3956.36, "total_price": 670251282, "volume": 227747, "volume_price": 2690246, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.38}, {"date": "20120530", "market": "KOSPI", "name": "제조업", "compare": -5.16, "fluc_ratio": -0.13, "high_price": 4032.03, "last_price": 4026.4, "low_price": 3988.3, "month": "05", "start_price": 4024.18, "total_price": 669357246, "volume": 318173, "volume_price": 2818228, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.47, "per": 12.37}, {"date": "20120531", "market": "KOSPI", "name": "제조업", "compare": -13.49, "fluc_ratio": -0.34, "high_price": 4013.02, "last_price": 4012.91, "low_price": 3953.39, "month": "05", "start_price": 3968.58, "total_price": 667205079, "volume": 338825, "volume_price": 3120810, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.33}, {"date": "20120601", "market": "KOSPI", "name": "제조업", "compare": -18.62, "fluc_ratio": -0.46, "high_price": 4016.64, "last_price": 3994.29, "low_price": 3963.15, "month": "06", "start_price": 3991.7, "total_price": 664277051, "volume": 243969, "volume_price": 2315002, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.27}, {"date": "20120604", "market": "KOSPI", "name": "제조업", "compare": -117.74, "fluc_ratio": -2.95, "high_price": 3901.82, "last_price": 3876.55, "low_price": 3863.08, "month": "06", "start_price": 3874.18, "total_price": 644500048, "volume": 269532, "volume_price": 3134479, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.41, "per": 11.91}, {"date": "20120605", "market": "KOSPI", "name": "제조업", "compare": 36.42, "fluc_ratio": 0.94, "high_price": 3921.14, "last_price": 3912.97, "low_price": 3891.62, "month": "06", "start_price": 3919.58, "total_price": 650064414, "volume": 223842, "volume_price": 2342389, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.43, "per": 12.02}, {"date": "20120607", "market": "KOSPI", "name": "제조업", "compare": 113.45, "fluc_ratio": 2.9, "high_price": 4033.98, "last_price": 4026.42, "low_price": 4000.82, "month": "06", "start_price": 4000.82, "total_price": 669626177, "volume": 254681, "volume_price": 3004111, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.47, "per": 12.37}, {"date": "20120608", "market": "KOSPI", "name": "제조업", "compare": -33.76, "fluc_ratio": -0.84, "high_price": 4046.47, "last_price": 3992.66, "low_price": 3986.2, "month": "06", "start_price": 4044.49, "total_price": 664116500, "volume": 250048, "volume_price": 2312870, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.45, "per": 12.27}, {"date": "20120611", "market": "KOSPI", "name": "제조업", "compare": 85.58, "fluc_ratio": 2.14, "high_price": 4079.73, "last_price": 4078.24, "low_price": 4051.64, "month": "06", "start_price": 4055.34, "total_price": 678346149, "volume": 246193, "volume_price": 2541319, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.49, "per": 12.53}, {"date": "20120612", "market": "KOSPI", "name": "제조업", "compare": -26.91, "fluc_ratio": -0.66, "high_price": 4058.82, "last_price": 4051.33, "low_price": 4013.91, "month": "06", "start_price": 4016.04, "total_price": 673960706, "volume": 276889, "volume_price": 2367198, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.48, "per": 12.45}, {"date": "20120613", "market": "KOSPI", "name": "제조업", "compare": 18.66, "fluc_ratio": 0.46, "high_price": 4081.95, "last_price": 4069.99, "low_price": 4044.68, "month": "06", "start_price": 4080.98, "total_price": 677227779, "volume": 422791, "volume_price": 2519082, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.51}, {"date": "20120614", "market": "KOSPI", "name": "제조업", "compare": 14.79, "fluc_ratio": 0.36, "high_price": 4084.78, "last_price": 4084.78, "low_price": 4053.26, "month": "06", "start_price": 4061.42, "total_price": 679667375, "volume": 299076, "volume_price": 3360104, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.49, "per": 12.55}, {"date": "20120615", "market": "KOSPI", "name": "제조업", "compare": -44.69, "fluc_ratio": -1.09, "high_price": 4084.42, "last_price": 4040.09, "low_price": 4020.38, "month": "06", "start_price": 4084.42, "total_price": 672178329, "volume": 319795, "volume_price": 3295139, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.42}, {"date": "20120618", "market": "KOSPI", "name": "제조업", "compare": 82.73, "fluc_ratio": 2.05, "high_price": 4145.45, "last_price": 4122.82, "low_price": 4110.46, "month": "06", "start_price": 4122.04, "total_price": 685543524, "volume": 241953, "volume_price": 3031382, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.5, "per": 12.67}, {"date": "20120619", "market": "KOSPI", "name": "제조업", "compare": 6.93, "fluc_ratio": 0.17, "high_price": 4130.06, "last_price": 4129.75, "low_price": 4099.69, "month": "06", "start_price": 4109.65, "total_price": 686826603, "volume": 263905, "volume_price": 2473839, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.5, "per": 12.69}, {"date": "20120620", "market": "KOSPI", "name": "제조업", "compare": 27.47, "fluc_ratio": 0.67, "high_price": 4165.93, "last_price": 4157.22, "low_price": 4137.85, "month": "06", "start_price": 4165.93, "total_price": 691432816, "volume": 257437, "volume_price": 2567628, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.78}, {"date": "20120621", "market": "KOSPI", "name": "제조업", "compare": -42.22, "fluc_ratio": -1.02, "high_price": 4147.57, "last_price": 4115, "low_price": 4097.57, "month": "06", "start_price": 4135.65, "total_price": 684394764, "volume": 267449, "volume_price": 2501143, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.5, "per": 12.65}, {"date": "20120622", "market": "KOSPI", "name": "제조업", "compare": -106.67, "fluc_ratio": -2.59, "high_price": 4053.76, "last_price": 4008.33, "low_price": 4006.27, "month": "06", "start_price": 4044.75, "total_price": 666514780, "volume": 212154, "volume_price": 2864279, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.32}, {"date": "20120625", "market": "KOSPI", "name": "제조업", "compare": -61.74, "fluc_ratio": -1.54, "high_price": 3997.2, "last_price": 3946.59, "low_price": 3922.81, "month": "06", "start_price": 3997.2, "total_price": 656130221, "volume": 202692, "volume_price": 3004034, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.44, "per": 12.13}, {"date": "20120626", "market": "KOSPI", "name": "제조업", "compare": -17.19, "fluc_ratio": -0.44, "high_price": 3950.28, "last_price": 3929.4, "low_price": 3922.86, "month": "06", "start_price": 3934.76, "total_price": 653495296, "volume": 208541, "volume_price": 2416150, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.07}, {"date": "20120627", "market": "KOSPI", "name": "제조업", "compare": 5.53, "fluc_ratio": 0.14, "high_price": 3946.48, "last_price": 3934.93, "low_price": 3875.28, "month": "06", "start_price": 3925.04, "total_price": 654562115, "volume": 223125, "volume_price": 2919135, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.09}, {"date": "20120628", "market": "KOSPI", "name": "제조업", "compare": 5.32, "fluc_ratio": 0.14, "high_price": 3962.11, "last_price": 3940.25, "low_price": 3906.08, "month": "06", "start_price": 3955.69, "total_price": 655645728, "volume": 230858, "volume_price": 2124432, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.44, "per": 12.11}, {"date": "20120629", "market": "KOSPI", "name": "제조업", "compare": 65, "fluc_ratio": 1.65, "high_price": 4005.25, "last_price": 4005.25, "low_price": 3893.54, "month": "06", "start_price": 3913.04, "total_price": 666927593, "volume": 209740, "volume_price": 2818955, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.31}, {"date": "20120702", "market": "KOSPI", "name": "제조업", "compare": -12.56, "fluc_ratio": -0.31, "high_price": 4034.92, "last_price": 3992.69, "low_price": 3991.54, "month": "07", "start_price": 4030.53, "total_price": 664591258, "volume": 185257, "volume_price": 2374774, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.45, "per": 12.27}, {"date": "20120703", "market": "KOSPI", "name": "제조업", "compare": 24, "fluc_ratio": 0.6, "high_price": 4033.81, "last_price": 4016.69, "low_price": 4008.83, "month": "07", "start_price": 4009.75, "total_price": 668411441, "volume": 232633, "volume_price": 3351963, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.34}, {"date": "20120704", "market": "KOSPI", "name": "제조업", "compare": 21.24, "fluc_ratio": 0.53, "high_price": 4053.23, "last_price": 4037.93, "low_price": 4028.22, "month": "07", "start_price": 4036.18, "total_price": 671896565, "volume": 239652, "volume_price": 3154497, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.41}, {"date": "20120705", "market": "KOSPI", "name": "제조업", "compare": 3.31, "fluc_ratio": 0.08, "high_price": 4049.17, "last_price": 4041.24, "low_price": 4021.64, "month": "07", "start_price": 4030.33, "total_price": 672413279, "volume": 221692, "volume_price": 2456429, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.42}, {"date": "20120706", "market": "KOSPI", "name": "제조업", "compare": -40.78, "fluc_ratio": -1.01, "high_price": 4057.47, "last_price": 4000.46, "low_price": 3983.02, "month": "07", "start_price": 4050.49, "total_price": 665703680, "volume": 256327, "volume_price": 2587006, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.46, "per": 12.29}, {"date": "20120709", "market": "KOSPI", "name": "제조업", "compare": -58.85, "fluc_ratio": -1.47, "high_price": 3965.98, "last_price": 3941.61, "low_price": 3937.33, "month": "07", "start_price": 3955.41, "total_price": 655557031, "volume": 205093, "volume_price": 2177407, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.44, "per": 12.11}, {"date": "20120710", "market": "KOSPI", "name": "제조업", "compare": -12.29, "fluc_ratio": -0.31, "high_price": 3971.25, "last_price": 3929.32, "low_price": 3912.86, "month": "07", "start_price": 3965.28, "total_price": 653573347, "volume": 265093, "volume_price": 2250636, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.07}, {"date": "20120711", "market": "KOSPI", "name": "제조업", "compare": -13.17, "fluc_ratio": -0.34, "high_price": 3924.4, "last_price": 3916.15, "low_price": 3890.43, "month": "07", "start_price": 3921.98, "total_price": 651450054, "volume": 250743, "volume_price": 2248950, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.43, "per": 12.03}, {"date": "20120712", "market": "KOSPI", "name": "제조업", "compare": -87.8, "fluc_ratio": -2.24, "high_price": 3929.64, "last_price": 3828.35, "low_price": 3828.35, "month": "07", "start_price": 3918.78, "total_price": 637030286, "volume": 218918, "volume_price": 2769543, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.39, "per": 11.76}, {"date": "20120713", "market": "KOSPI", "name": "제조업", "compare": 68.8, "fluc_ratio": 1.8, "high_price": 3914.01, "last_price": 3897.15, "low_price": 3798.76, "month": "07", "start_price": 3838.52, "total_price": 648702003, "volume": 250010, "volume_price": 3199305, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.42, "per": 11.97}, {"date": "20120716", "market": "KOSPI", "name": "제조업", "compare": 18.68, "fluc_ratio": 0.48, "high_price": 3925.96, "last_price": 3915.83, "low_price": 3891.42, "month": "07", "start_price": 3913.84, "total_price": 651927903, "volume": 193931, "volume_price": 2197210, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.43, "per": 12.03}, {"date": "20120717", "market": "KOSPI", "name": "제조업", "compare": 10, "fluc_ratio": 0.26, "high_price": 3954.99, "last_price": 3925.83, "low_price": 3873.65, "month": "07", "start_price": 3888.07, "total_price": 653693210, "volume": 301744, "volume_price": 3561516, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.43, "per": 12.06}, {"date": "20120718", "market": "KOSPI", "name": "제조업", "compare": -64.5, "fluc_ratio": -1.64, "high_price": 3946.05, "last_price": 3861.33, "low_price": 3845.73, "month": "07", "start_price": 3928.88, "total_price": 643212374, "volume": 321188, "volume_price": 2973092, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.41, "per": 11.86}, {"date": "20120719", "market": "KOSPI", "name": "제조업", "compare": 86.9, "fluc_ratio": 2.25, "high_price": 3965.05, "last_price": 3948.23, "low_price": 3918.52, "month": "07", "start_price": 3924.42, "total_price": 657469625, "volume": 330156, "volume_price": 3091856, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.44, "per": 12.13}, {"date": "20120720", "market": "KOSPI", "name": "제조업", "compare": 3.81, "fluc_ratio": 0.1, "high_price": 3973.79, "last_price": 3952.04, "low_price": 3944.81, "month": "07", "start_price": 3956.32, "total_price": 658096891, "volume": 301308, "volume_price": 2346387, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.44, "per": 12.14}, {"date": "20120723", "market": "KOSPI", "name": "제조업", "compare": -81.59, "fluc_ratio": -2.06, "high_price": 3891.24, "last_price": 3870.45, "low_price": 3852.69, "month": "07", "start_price": 3891.24, "total_price": 644820811, "volume": 387766, "volume_price": 2480694, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.41, "per": 11.89}, {"date": "20120724", "market": "KOSPI", "name": "제조업", "compare": 15.9, "fluc_ratio": 0.41, "high_price": 3893.2, "last_price": 3886.35, "low_price": 3853.1, "month": "07", "start_price": 3863.31, "total_price": 647719502, "volume": 382913, "volume_price": 2813678, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.42, "per": 11.94}, {"date": "20120725", "market": "KOSPI", "name": "제조업", "compare": -53.49, "fluc_ratio": -1.38, "high_price": 3873.53, "last_price": 3832.86, "low_price": 3805.52, "month": "07", "start_price": 3809.75, "total_price": 638560873, "volume": 362628, "volume_price": 2640204, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.4, "per": 11.78}, {"date": "20120726", "market": "KOSPI", "name": "제조업", "compare": 35.72, "fluc_ratio": 0.93, "high_price": 3877.71, "last_price": 3868.58, "low_price": 3828.49, "month": "07", "start_price": 3858.34, "total_price": 644483122, "volume": 317560, "volume_price": 2639255, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.41, "per": 11.89}, {"date": "20120727", "market": "KOSPI", "name": "제조업", "compare": 106.66, "fluc_ratio": 2.76, "high_price": 3975.24, "last_price": 3975.24, "low_price": 3923.04, "month": "07", "start_price": 3936.19, "total_price": 662098504, "volume": 319846, "volume_price": 3192645, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.45, "per": 12.22}, {"date": "20120730", "market": "KOSPI", "name": "제조업", "compare": 50.02, "fluc_ratio": 1.26, "high_price": 4036.79, "last_price": 4025.26, "low_price": 4017.54, "month": "07", "start_price": 4027.46, "total_price": 670797853, "volume": 268200, "volume_price": 2630195, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.37}, {"date": "20120731", "market": "KOSPI", "name": "제조업", "compare": 87.46, "fluc_ratio": 2.17, "high_price": 4154.88, "last_price": 4112.72, "low_price": 4028.49, "month": "07", "start_price": 4032.26, "total_price": 685847742, "volume": 273917, "volume_price": 3928760, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.5, "per": 12.64}, {"date": "20120801", "market": "KOSPI", "name": "제조업", "compare": -9.68, "fluc_ratio": -0.24, "high_price": 4124.7, "last_price": 4103.04, "low_price": 4079.36, "month": "08", "start_price": 4087.33, "total_price": 683844506, "volume": 225548, "volume_price": 2651679, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.61}, {"date": "20120802", "market": "KOSPI", "name": "제조업", "compare": -33.68, "fluc_ratio": -0.82, "high_price": 4116.46, "last_price": 4069.36, "low_price": 4055.76, "month": "08", "start_price": 4110.92, "total_price": 678056405, "volume": 213240, "volume_price": 2297843, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.51}, {"date": "20120803", "market": "KOSPI", "name": "제조업", "compare": -51.9, "fluc_ratio": -1.28, "high_price": 4059.36, "last_price": 4017.46, "low_price": 4007.28, "month": "08", "start_price": 4014.25, "total_price": 669261122, "volume": 196460, "volume_price": 2484676, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.46, "per": 12.35}, {"date": "20120806", "market": "KOSPI", "name": "제조업", "compare": 99.68, "fluc_ratio": 2.48, "high_price": 4137.44, "last_price": 4117.14, "low_price": 4103.54, "month": "08", "start_price": 4106.87, "total_price": 685828503, "volume": 175769, "volume_price": 2684803, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.66}, {"date": "20120807", "market": "KOSPI", "name": "제조업", "compare": 2.31, "fluc_ratio": 0.06, "high_price": 4132.6, "last_price": 4119.45, "low_price": 4111.02, "month": "08", "start_price": 4117.31, "total_price": 686197284, "volume": 247556, "volume_price": 2221760, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.66}, {"date": "20120808", "market": "KOSPI", "name": "제조업", "compare": 33.68, "fluc_ratio": 0.82, "high_price": 4191.34, "last_price": 4153.13, "low_price": 4139.38, "month": "08", "start_price": 4140.62, "total_price": 691887087, "volume": 385056, "volume_price": 3593878, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.77}, {"date": "20120809", "market": "KOSPI", "name": "제조업", "compare": 84.27, "fluc_ratio": 2.03, "high_price": 4253.56, "last_price": 4237.4, "low_price": 4162.01, "month": "08", "start_price": 4162.01, "total_price": 705559597, "volume": 392926, "volume_price": 4444647, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.03}, {"date": "20120810", "market": "KOSPI", "name": "제조업", "compare": 19.48, "fluc_ratio": 0.46, "high_price": 4261.26, "last_price": 4256.88, "low_price": 4229.66, "month": "08", "start_price": 4232.59, "total_price": 708708042, "volume": 245410, "volume_price": 2696152, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.09}, {"date": "20120813", "market": "KOSPI", "name": "제조업", "compare": -38.13, "fluc_ratio": -0.9, "high_price": 4254.19, "last_price": 4218.75, "low_price": 4217.8, "month": "08", "start_price": 4253.62, "total_price": 702293735, "volume": 272443, "volume_price": 2050336, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.54, "per": 12.98}, {"date": "20120814", "market": "KOSPI", "name": "제조업", "compare": 49.33, "fluc_ratio": 1.17, "high_price": 4269.12, "last_price": 4268.08, "low_price": 4224.4, "month": "08", "start_price": 4238.92, "total_price": 710456552, "volume": 259872, "volume_price": 2672509, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.13}, {"date": "20120816", "market": "KOSPI", "name": "제조업", "compare": -7.55, "fluc_ratio": -0.18, "high_price": 4278.23, "last_price": 4260.53, "low_price": 4241.17, "month": "08", "start_price": 4270.71, "total_price": 709155352, "volume": 348451, "volume_price": 2818136, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.1}, {"date": "20120817", "market": "KOSPI", "name": "제조업", "compare": -40.23, "fluc_ratio": -0.94, "high_price": 4276.51, "last_price": 4220.3, "low_price": 4208.92, "month": "08", "start_price": 4275.91, "total_price": 702015220, "volume": 269589, "volume_price": 3213614, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.54, "per": 12.98}, {"date": "20120820", "market": "KOSPI", "name": "제조업", "compare": -7.52, "fluc_ratio": -0.18, "high_price": 4219.76, "last_price": 4212.78, "low_price": 4187.45, "month": "08", "start_price": 4202.55, "total_price": 700507569, "volume": 236636, "volume_price": 2680098, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.53, "per": 12.96}, {"date": "20120821", "market": "KOSPI", "name": "제조업", "compare": -7.16, "fluc_ratio": -0.17, "high_price": 4247.28, "last_price": 4205.62, "low_price": 4203.33, "month": "08", "start_price": 4229.9, "total_price": 699835478, "volume": 293175, "volume_price": 2645941, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.53, "per": 12.94}, {"date": "20120822", "market": "KOSPI", "name": "제조업", "compare": -27.46, "fluc_ratio": -0.65, "high_price": 4212.93, "last_price": 4178.16, "low_price": 4141.4, "month": "08", "start_price": 4193.65, "total_price": 695481515, "volume": 295432, "volume_price": 2771871, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.86}, {"date": "20120823", "market": "KOSPI", "name": "제조업", "compare": 10.92, "fluc_ratio": 0.26, "high_price": 4192.96, "last_price": 4189.08, "low_price": 4148.38, "month": "08", "start_price": 4173.99, "total_price": 697307937, "volume": 489682, "volume_price": 2954261, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.53, "per": 12.89}, {"date": "20120824", "market": "KOSPI", "name": "제조업", "compare": -41.06, "fluc_ratio": -0.98, "high_price": 4165.33, "last_price": 4148.02, "low_price": 4127.85, "month": "08", "start_price": 4139.91, "total_price": 690514188, "volume": 489724, "volume_price": 2919072, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.76}, {"date": "20120827", "market": "KOSPI", "name": "제조업", "compare": -51.97, "fluc_ratio": -1.25, "high_price": 4118.84, "last_price": 4096.05, "low_price": 4082.24, "month": "08", "start_price": 4095.67, "total_price": 680949430, "volume": 477016, "volume_price": 4571384, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.6}, {"date": "20120828", "market": "KOSPI", "name": "제조업", "compare": 4.53, "fluc_ratio": 0.11, "high_price": 4115.55, "last_price": 4100.58, "low_price": 4084.52, "month": "08", "start_price": 4105.32, "total_price": 681852859, "volume": 490818, "volume_price": 3256407, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.62}, {"date": "20120829", "market": "KOSPI", "name": "제조업", "compare": 37.44, "fluc_ratio": 0.91, "high_price": 4145.93, "last_price": 4138.02, "low_price": 4104.99, "month": "08", "start_price": 4113.62, "total_price": 688194997, "volume": 448897, "volume_price": 3410252, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.73}, {"date": "20120830", "market": "KOSPI", "name": "제조업", "compare": -49.93, "fluc_ratio": -1.21, "high_price": 4126.62, "last_price": 4088.09, "low_price": 4069.71, "month": "08", "start_price": 4124.63, "total_price": 679887307, "volume": 577222, "volume_price": 3355200, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.58}, {"date": "20120831", "market": "KOSPI", "name": "제조업", "compare": 1.64, "fluc_ratio": 0.04, "high_price": 4110.93, "last_price": 4089.73, "low_price": 4068.83, "month": "08", "start_price": 4069.84, "total_price": 680620047, "volume": 507838, "volume_price": 2974618, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.58}, {"date": "20120903", "market": "KOSPI", "name": "제조업", "compare": 9.99, "fluc_ratio": 0.24, "high_price": 4123.14, "last_price": 4099.72, "low_price": 4040.51, "month": "09", "start_price": 4096.94, "total_price": 682167737, "volume": 445898, "volume_price": 2818676, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.62}, {"date": "20120904", "market": "KOSPI", "name": "제조업", "compare": -17.64, "fluc_ratio": -0.43, "high_price": 4105.07, "last_price": 4082.08, "low_price": 4078.29, "month": "09", "start_price": 4098.67, "total_price": 679438265, "volume": 684540, "volume_price": 3219499, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.56}, {"date": "20120905", "market": "KOSPI", "name": "제조업", "compare": -83.06, "fluc_ratio": -2.03, "high_price": 4052.99, "last_price": 3999.02, "low_price": 3999.02, "month": "09", "start_price": 4052.85, "total_price": 665882963, "volume": 448417, "volume_price": 3275109, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.46, "per": 12.31}, {"date": "20120906", "market": "KOSPI", "name": "제조업", "compare": 9.99, "fluc_ratio": 0.25, "high_price": 4025.91, "last_price": 4009.01, "low_price": 3999, "month": "09", "start_price": 4016.29, "total_price": 667619494, "volume": 638836, "volume_price": 3112672, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.46, "per": 12.34}, {"date": "20120907", "market": "KOSPI", "name": "제조업", "compare": 123.16, "fluc_ratio": 3.07, "high_price": 4132.17, "last_price": 4132.17, "low_price": 4088.16, "month": "09", "start_price": 4093.96, "total_price": 688295539, "volume": 446231, "volume_price": 3978697, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.72}, {"date": "20120910", "market": "KOSPI", "name": "제조업", "compare": -7.09, "fluc_ratio": -0.17, "high_price": 4153.33, "last_price": 4125.08, "low_price": 4125.08, "month": "09", "start_price": 4145.41, "total_price": 687273700, "volume": 443986, "volume_price": 2848076, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.69}, {"date": "20120911", "market": "KOSPI", "name": "제조업", "compare": -7.51, "fluc_ratio": -0.18, "high_price": 4127.99, "last_price": 4117.57, "low_price": 4096.95, "month": "09", "start_price": 4116.55, "total_price": 685893790, "volume": 507724, "volume_price": 2793781, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.67}, {"date": "20120912", "market": "KOSPI", "name": "제조업", "compare": 66.97, "fluc_ratio": 1.63, "high_price": 4188.37, "last_price": 4184.54, "low_price": 4135.53, "month": "09", "start_price": 4144.71, "total_price": 697073103, "volume": 441808, "volume_price": 3287139, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.88}, {"date": "20120913", "market": "KOSPI", "name": "제조업", "compare": 2.74, "fluc_ratio": 0.07, "high_price": 4195.53, "last_price": 4187.28, "low_price": 4158.12, "month": "09", "start_price": 4183.28, "total_price": 697536928, "volume": 694160, "volume_price": 4029197, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.53, "per": 12.89}, {"date": "20120914", "market": "KOSPI", "name": "제조업", "compare": 130.13, "fluc_ratio": 3.11, "high_price": 4317.89, "last_price": 4317.41, "low_price": 4279.06, "month": "09", "start_price": 4287.64, "total_price": 718881642, "volume": 740783, "volume_price": 5901338, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.29}, {"date": "20120917", "market": "KOSPI", "name": "제조업", "compare": -10.42, "fluc_ratio": -0.24, "high_price": 4326.84, "last_price": 4306.99, "low_price": 4294.46, "month": "09", "start_price": 4318.16, "total_price": 717006278, "volume": 647755, "volume_price": 4194836, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.26}, {"date": "20120918", "market": "KOSPI", "name": "제조업", "compare": 4.04, "fluc_ratio": 0.09, "high_price": 4321.09, "last_price": 4311.03, "low_price": 4296.28, "month": "09", "start_price": 4299.52, "total_price": 717403498, "volume": 615793, "volume_price": 3390789, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.27}, {"date": "20120919", "market": "KOSPI", "name": "제조업", "compare": -4.35, "fluc_ratio": -0.1, "high_price": 4319.05, "last_price": 4306.68, "low_price": 4279.19, "month": "09", "start_price": 4297.92, "total_price": 716425174, "volume": 739207, "volume_price": 3933473, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.26}, {"date": "20120920", "market": "KOSPI", "name": "제조업", "compare": -46.95, "fluc_ratio": -1.09, "high_price": 4296.22, "last_price": 4259.73, "low_price": 4253.69, "month": "09", "start_price": 4282.66, "total_price": 708516618, "volume": 417328, "volume_price": 3510828, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.11}, {"date": "20120921", "market": "KOSPI", "name": "제조업", "compare": 27.9, "fluc_ratio": 0.65, "high_price": 4295.28, "last_price": 4287.63, "low_price": 4265.41, "month": "09", "start_price": 4284.37, "total_price": 713239473, "volume": 431845, "volume_price": 3170150, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.2}, {"date": "20120924", "market": "KOSPI", "name": "제조업", "compare": 15.15, "fluc_ratio": 0.35, "high_price": 4308.49, "last_price": 4302.78, "low_price": 4239.51, "month": "09", "start_price": 4275.53, "total_price": 716119034, "volume": 315227, "volume_price": 2680622, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.24}, {"date": "20120925", "market": "KOSPI", "name": "제조업", "compare": -23.07, "fluc_ratio": -0.54, "high_price": 4302.98, "last_price": 4279.71, "low_price": 4270.59, "month": "09", "start_price": 4277.9, "total_price": 712284919, "volume": 345092, "volume_price": 2965502, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.17}, {"date": "20120926", "market": "KOSPI", "name": "제조업", "compare": -24.98, "fluc_ratio": -0.58, "high_price": 4267.77, "last_price": 4254.73, "low_price": 4230.45, "month": "09", "start_price": 4236.47, "total_price": 708236137, "volume": 1044843, "volume_price": 3193841, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.1}, {"date": "20120927", "market": "KOSPI", "name": "제조업", "compare": 22.99, "fluc_ratio": 0.54, "high_price": 4282.04, "last_price": 4277.72, "low_price": 4231.71, "month": "09", "start_price": 4232.19, "total_price": 712086266, "volume": 526137, "volume_price": 3033127, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.17}, {"date": "20120928", "market": "KOSPI", "name": "제조업", "compare": 16.97, "fluc_ratio": 0.4, "high_price": 4311.97, "last_price": 4294.69, "low_price": 4278.78, "month": "09", "start_price": 4311.97, "total_price": 715220773, "volume": 545550, "volume_price": 3251584, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.22}, {"date": "20121002", "market": "KOSPI", "name": "제조업", "compare": 13.25, "fluc_ratio": 0.31, "high_price": 4323.26, "last_price": 4307.94, "low_price": 4293.21, "month": "10", "start_price": 4301.33, "total_price": 717434219, "volume": 381611, "volume_price": 2399800, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.26}, {"date": "20121004", "market": "KOSPI", "name": "제조업", "compare": -3.63, "fluc_ratio": -0.08, "high_price": 4317.14, "last_price": 4304.31, "low_price": 4273.89, "month": "10", "start_price": 4313.52, "total_price": 716735722, "volume": 447621, "volume_price": 3308618, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.25}, {"date": "20121005", "market": "KOSPI", "name": "제조업", "compare": 2.87, "fluc_ratio": 0.07, "high_price": 4344.34, "last_price": 4307.18, "low_price": 4291.54, "month": "10", "start_price": 4334.92, "total_price": 717232406, "volume": 529053, "volume_price": 2954699, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.23}, {"date": "20121008", "market": "KOSPI", "name": "제조업", "compare": -26.22, "fluc_ratio": -0.61, "high_price": 4307.06, "last_price": 4280.96, "low_price": 4271.32, "month": "10", "start_price": 4306.43, "total_price": 712959906, "volume": 367239, "volume_price": 3134449, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.14}, {"date": "20121009", "market": "KOSPI", "name": "제조업", "compare": -6.7, "fluc_ratio": -0.16, "high_price": 4303.41, "last_price": 4274.26, "low_price": 4272.56, "month": "10", "start_price": 4277.49, "total_price": 711609161, "volume": 394498, "volume_price": 2436892, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.13}, {"date": "20121010", "market": "KOSPI", "name": "제조업", "compare": -76.15, "fluc_ratio": -1.78, "high_price": 4243.68, "last_price": 4198.11, "low_price": 4198.11, "month": "10", "start_price": 4240.12, "total_price": 699038855, "volume": 292294, "volume_price": 2552165, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.89}, {"date": "20121011", "market": "KOSPI", "name": "제조업", "compare": -40.71, "fluc_ratio": -0.97, "high_price": 4199.82, "last_price": 4157.4, "low_price": 4123.8, "month": "10", "start_price": 4163.35, "total_price": 692116949, "volume": 297357, "volume_price": 2935326, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.76}, {"date": "20121012", "market": "KOSPI", "name": "제조업", "compare": -5.37, "fluc_ratio": -0.13, "high_price": 4168.95, "last_price": 4152.03, "low_price": 4136.93, "month": "10", "start_price": 4168.95, "total_price": 691303094, "volume": 265385, "volume_price": 2500329, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.75}, {"date": "20121015", "market": "KOSPI", "name": "제조업", "compare": -29.42, "fluc_ratio": -0.71, "high_price": 4156.22, "last_price": 4122.61, "low_price": 4115.23, "month": "10", "start_price": 4140.59, "total_price": 686667511, "volume": 374799, "volume_price": 2776154, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.66}, {"date": "20121016", "market": "KOSPI", "name": "제조업", "compare": 44.7, "fluc_ratio": 1.08, "high_price": 4173.81, "last_price": 4167.31, "low_price": 4143.98, "month": "10", "start_price": 4166.2, "total_price": 694262418, "volume": 397562, "volume_price": 2400876, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.51, "per": 12.8}, {"date": "20121017", "market": "KOSPI", "name": "제조업", "compare": 28.37, "fluc_ratio": 0.68, "high_price": 4217.98, "last_price": 4195.68, "low_price": 4179.47, "month": "10", "start_price": 4201.31, "total_price": 699121358, "volume": 356414, "volume_price": 2589692, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.89}, {"date": "20121018", "market": "KOSPI", "name": "제조업", "compare": 19.14, "fluc_ratio": 0.46, "high_price": 4221.41, "last_price": 4214.82, "low_price": 4196.13, "month": "10", "start_price": 4205.22, "total_price": 702373994, "volume": 324611, "volume_price": 2532696, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.53, "per": 12.95}, {"date": "20121019", "market": "KOSPI", "name": "제조업", "compare": -46.35, "fluc_ratio": -1.1, "high_price": 4208.44, "last_price": 4168.47, "low_price": 4159.86, "month": "10", "start_price": 4200.07, "total_price": 694641743, "volume": 272486, "volume_price": 2812083, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.51, "per": 12.8}, {"date": "20121022", "market": "KOSPI", "name": "제조업", "compare": -4.5, "fluc_ratio": -0.11, "high_price": 4166.31, "last_price": 4163.97, "low_price": 4092.35, "month": "10", "start_price": 4093.87, "total_price": 694070915, "volume": 339961, "volume_price": 2513671, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.51, "per": 12.79}, {"date": "20121023", "market": "KOSPI", "name": "제조업", "compare": -37.65, "fluc_ratio": -0.9, "high_price": 4170.17, "last_price": 4126.32, "low_price": 4126.32, "month": "10", "start_price": 4169.69, "total_price": 688130723, "volume": 400334, "volume_price": 2804727, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.67}, {"date": "20121024", "market": "KOSPI", "name": "제조업", "compare": -44.06, "fluc_ratio": -1.07, "high_price": 4096.83, "last_price": 4082.26, "low_price": 4060.92, "month": "10", "start_price": 4078.72, "total_price": 680640754, "volume": 421266, "volume_price": 3883427, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.54}, {"date": "20121025", "market": "KOSPI", "name": "제조업", "compare": 38.22, "fluc_ratio": 0.94, "high_price": 4120.52, "last_price": 4120.48, "low_price": 4058.69, "month": "10", "start_price": 4063.59, "total_price": 687373051, "volume": 314587, "volume_price": 3420688, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.65}, {"date": "20121026", "market": "KOSPI", "name": "제조업", "compare": -79.89, "fluc_ratio": -1.94, "high_price": 4111.17, "last_price": 4040.59, "low_price": 4039.68, "month": "10", "start_price": 4105.44, "total_price": 674205588, "volume": 319771, "volume_price": 3078128, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.41}, {"date": "20121029", "market": "KOSPI", "name": "제조업", "compare": -3.54, "fluc_ratio": -0.09, "high_price": 4073.25, "last_price": 4037.05, "low_price": 4018.38, "month": "10", "start_price": 4064.03, "total_price": 673652234, "volume": 259374, "volume_price": 2863993, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.47, "per": 12.4}, {"date": "20121030", "market": "KOSPI", "name": "제조업", "compare": 18.87, "fluc_ratio": 0.47, "high_price": 4088.43, "last_price": 4055.92, "low_price": 4041.45, "month": "10", "start_price": 4042.06, "total_price": 676958185, "volume": 230300, "volume_price": 2281139, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.46}, {"date": "20121031", "market": "KOSPI", "name": "제조업", "compare": 31.78, "fluc_ratio": 0.78, "high_price": 4099.73, "last_price": 4087.7, "low_price": 4077.63, "month": "10", "start_price": 4086.97, "total_price": 682051260, "volume": 303504, "volume_price": 2603519, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.55}, {"date": "20121101", "market": "KOSPI", "name": "제조업", "compare": -47.64, "fluc_ratio": -1.17, "high_price": 4069.85, "last_price": 4040.06, "low_price": 4020.84, "month": "11", "start_price": 4063.44, "total_price": 674273681, "volume": 269918, "volume_price": 3588340, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.41}, {"date": "20121102", "market": "KOSPI", "name": "제조업", "compare": 56.2, "fluc_ratio": 1.39, "high_price": 4106.2, "last_price": 4096.26, "low_price": 4082.61, "month": "11", "start_price": 4094.85, "total_price": 683454528, "volume": 317169, "volume_price": 3641301, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.59}, {"date": "20121105", "market": "KOSPI", "name": "제조업", "compare": -33.12, "fluc_ratio": -0.81, "high_price": 4084.59, "last_price": 4063.14, "low_price": 4054.83, "month": "11", "start_price": 4057.47, "total_price": 677678786, "volume": 247259, "volume_price": 3339400, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.49}, {"date": "20121106", "market": "KOSPI", "name": "제조업", "compare": 48.94, "fluc_ratio": 1.2, "high_price": 4114.93, "last_price": 4112.08, "low_price": 4067.84, "month": "11", "start_price": 4073.85, "total_price": 685813572, "volume": 436463, "volume_price": 3133873, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.64}, {"date": "20121107", "market": "KOSPI", "name": "제조업", "compare": 35.72, "fluc_ratio": 0.87, "high_price": 4147.8, "last_price": 4147.8, "low_price": 4094.57, "month": "11", "start_price": 4126.65, "total_price": 691816555, "volume": 433749, "volume_price": 2998819, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.75}, {"date": "20121108", "market": "KOSPI", "name": "제조업", "compare": -42.52, "fluc_ratio": -1.03, "high_price": 4112.32, "last_price": 4105.28, "low_price": 4086.73, "month": "11", "start_price": 4092.68, "total_price": 684912951, "volume": 536303, "volume_price": 3238814, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.61}, {"date": "20121109", "market": "KOSPI", "name": "제조업", "compare": -25.69, "fluc_ratio": -0.63, "high_price": 4089.56, "last_price": 4079.59, "low_price": 4021.38, "month": "11", "start_price": 4053.99, "total_price": 680547463, "volume": 502855, "volume_price": 3117114, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.65}, {"date": "20121112", "market": "KOSPI", "name": "제조업", "compare": -3.75, "fluc_ratio": -0.09, "high_price": 4084.12, "last_price": 4075.84, "low_price": 4050.28, "month": "11", "start_price": 4064.54, "total_price": 679864508, "volume": 338938, "volume_price": 2430880, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.64}, {"date": "20121113", "market": "KOSPI", "name": "제조업", "compare": -27.3, "fluc_ratio": -0.67, "high_price": 4082.44, "last_price": 4048.54, "low_price": 4029.34, "month": "11", "start_price": 4080.49, "total_price": 675553376, "volume": 370194, "volume_price": 2608971, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.56}, {"date": "20121114", "market": "KOSPI", "name": "제조업", "compare": 18.26, "fluc_ratio": 0.45, "high_price": 4067.89, "last_price": 4066.8, "low_price": 4030.29, "month": "11", "start_price": 4056.69, "total_price": 678880844, "volume": 380077, "volume_price": 3122753, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.62}, {"date": "20121115", "market": "KOSPI", "name": "제조업", "compare": -61.1, "fluc_ratio": -1.5, "high_price": 4021.45, "last_price": 4005.7, "low_price": 3988, "month": "11", "start_price": 4010.52, "total_price": 668938612, "volume": 342356, "volume_price": 2754964, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.46, "per": 12.42}, {"date": "20121116", "market": "KOSPI", "name": "제조업", "compare": -20.08, "fluc_ratio": -0.5, "high_price": 4013.86, "last_price": 3985.62, "low_price": 3975.87, "month": "11", "start_price": 3993.67, "total_price": 665715278, "volume": 354381, "volume_price": 2716106, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.45, "per": 12.36}, {"date": "20121119", "market": "KOSPI", "name": "제조업", "compare": 40.04, "fluc_ratio": 1, "high_price": 4042.74, "last_price": 4025.66, "low_price": 4006.72, "month": "11", "start_price": 4008.63, "total_price": 672206632, "volume": 258306, "volume_price": 2164046, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.46, "per": 12.48}, {"date": "20121120", "market": "KOSPI", "name": "제조업", "compare": 34.39, "fluc_ratio": 0.85, "high_price": 4076.08, "last_price": 4060.05, "low_price": 4051.83, "month": "11", "start_price": 4072.46, "total_price": 678138266, "volume": 269486, "volume_price": 2442802, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.48, "per": 12.59}, {"date": "20121121", "market": "KOSPI", "name": "제조업", "compare": -7.78, "fluc_ratio": -0.19, "high_price": 4085.32, "last_price": 4052.27, "low_price": 4040.21, "month": "11", "start_price": 4077.58, "total_price": 677079250, "volume": 272418, "volume_price": 2681782, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.56}, {"date": "20121122", "market": "KOSPI", "name": "제조업", "compare": 39.8, "fluc_ratio": 0.98, "high_price": 4101.76, "last_price": 4092.07, "low_price": 4072.09, "month": "11", "start_price": 4077.69, "total_price": 683762253, "volume": 307466, "volume_price": 2593647, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.69}, {"date": "20121123", "market": "KOSPI", "name": "제조업", "compare": 43.24, "fluc_ratio": 1.06, "high_price": 4135.31, "last_price": 4135.31, "low_price": 4092.27, "month": "11", "start_price": 4100.32, "total_price": 691067646, "volume": 247407, "volume_price": 2498857, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.82}, {"date": "20121126", "market": "KOSPI", "name": "제조업", "compare": -16.58, "fluc_ratio": -0.4, "high_price": 4152.59, "last_price": 4118.73, "low_price": 4115.64, "month": "11", "start_price": 4149.82, "total_price": 688202172, "volume": 190516, "volume_price": 2225021, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.77}, {"date": "20121127", "market": "KOSPI", "name": "제조업", "compare": 50.59, "fluc_ratio": 1.23, "high_price": 4184.66, "last_price": 4169.32, "low_price": 4133.84, "month": "11", "start_price": 4137.83, "total_price": 696501524, "volume": 446053, "volume_price": 3107569, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.92}, {"date": "20121128", "market": "KOSPI", "name": "제조업", "compare": -26.1, "fluc_ratio": -0.63, "high_price": 4161.8, "last_price": 4143.22, "low_price": 4135.99, "month": "11", "start_price": 4145.17, "total_price": 692157204, "volume": 305390, "volume_price": 2626153, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.84}, {"date": "20121129", "market": "KOSPI", "name": "제조업", "compare": 53.7, "fluc_ratio": 1.3, "high_price": 4197.1, "last_price": 4196.92, "low_price": 4163.56, "month": "11", "start_price": 4164.34, "total_price": 701272731, "volume": 283579, "volume_price": 3344842, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 13}, {"date": "20121130", "market": "KOSPI", "name": "제조업", "compare": -16.99, "fluc_ratio": -0.4, "high_price": 4210.86, "last_price": 4179.93, "low_price": 4178.36, "month": "11", "start_price": 4194.12, "total_price": 698213283, "volume": 219305, "volume_price": 2961210, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.95}, {"date": "20121203", "market": "KOSPI", "name": "제조업", "compare": 24.21, "fluc_ratio": 0.58, "high_price": 4211.25, "last_price": 4204.14, "low_price": 4183.2, "month": "12", "start_price": 4194.24, "total_price": 702561794, "volume": 214893, "volume_price": 2145188, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.03}, {"date": "20121204", "market": "KOSPI", "name": "제조업", "compare": -11.15, "fluc_ratio": -0.27, "high_price": 4203.16, "last_price": 4192.99, "low_price": 4177.18, "month": "12", "start_price": 4188.91, "total_price": 700825203, "volume": 191878, "volume_price": 1894809, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.52, "per": 12.99}, {"date": "20121205", "market": "KOSPI", "name": "제조업", "compare": 37.83, "fluc_ratio": 0.9, "high_price": 4234, "last_price": 4230.82, "low_price": 4183.25, "month": "12", "start_price": 4189.53, "total_price": 707245927, "volume": 299595, "volume_price": 2593821, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.11}, {"date": "20121206", "market": "KOSPI", "name": "제조업", "compare": 12.87, "fluc_ratio": 0.3, "high_price": 4259.59, "last_price": 4243.69, "low_price": 4233.34, "month": "12", "start_price": 4242.73, "total_price": 709233150, "volume": 219443, "volume_price": 3034267, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.16}, {"date": "20121207", "market": "KOSPI", "name": "제조업", "compare": 28.06, "fluc_ratio": 0.66, "high_price": 4286.26, "last_price": 4271.75, "low_price": 4250.1, "month": "12", "start_price": 4250.85, "total_price": 713705610, "volume": 254760, "volume_price": 2926129, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.25}, {"date": "20121210", "market": "KOSPI", "name": "제조업", "compare": 7.93, "fluc_ratio": 0.19, "high_price": 4315.87, "last_price": 4279.68, "low_price": 4279.68, "month": "12", "start_price": 4306.17, "total_price": 715270552, "volume": 233924, "volume_price": 2388675, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.28}, {"date": "20121211", "market": "KOSPI", "name": "제조업", "compare": 10.71, "fluc_ratio": 0.25, "high_price": 4299.63, "last_price": 4290.39, "low_price": 4275.29, "month": "12", "start_price": 4291.5, "total_price": 716988557, "volume": 247911, "volume_price": 2920049, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.31}, {"date": "20121212", "market": "KOSPI", "name": "제조업", "compare": 17.56, "fluc_ratio": 0.41, "high_price": 4309.87, "last_price": 4307.95, "low_price": 4293.63, "month": "12", "start_price": 4307.08, "total_price": 719896970, "volume": 262265, "volume_price": 3025808, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.36}, {"date": "20121213", "market": "KOSPI", "name": "제조업", "compare": 65.14, "fluc_ratio": 1.51, "high_price": 4373.11, "last_price": 4373.09, "low_price": 4316.57, "month": "12", "start_price": 4318.22, "total_price": 730727249, "volume": 228047, "volume_price": 4082371, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.59, "per": 13.57}, {"date": "20121214", "market": "KOSPI", "name": "제조업", "compare": -24.65, "fluc_ratio": -0.56, "high_price": 4366.18, "last_price": 4348.44, "low_price": 4324.03, "month": "12", "start_price": 4336.1, "total_price": 726904423, "volume": 214728, "volume_price": 2810292, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.58, "per": 13.49}, {"date": "20121217", "market": "KOSPI", "name": "제조업", "compare": -35.46, "fluc_ratio": -0.82, "high_price": 4352.14, "last_price": 4312.98, "low_price": 4307.11, "month": "12", "start_price": 4336.67, "total_price": 720487646, "volume": 218285, "volume_price": 2841739, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.38}, {"date": "20121218", "market": "KOSPI", "name": "제조업", "compare": 24.81, "fluc_ratio": 0.58, "high_price": 4337.79, "last_price": 4337.79, "low_price": 4302.91, "month": "12", "start_price": 4327.56, "total_price": 724719143, "volume": 274489, "volume_price": 2934896, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.58, "per": 13.46}, {"date": "20121220", "market": "KOSPI", "name": "제조업", "compare": -6.07, "fluc_ratio": -0.14, "high_price": 4364.45, "last_price": 4331.72, "low_price": 4317.29, "month": "12", "start_price": 4355.68, "total_price": 723599946, "volume": 286362, "volume_price": 3453448, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.57, "per": 13.44}, {"date": "20121221", "market": "KOSPI", "name": "제조업", "compare": -68.03, "fluc_ratio": -1.57, "high_price": 4336.75, "last_price": 4263.69, "low_price": 4252.64, "month": "12", "start_price": 4336.17, "total_price": 712581142, "volume": 360755, "volume_price": 3479424, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.23}, {"date": "20121224", "market": "KOSPI", "name": "제조업", "compare": 19.36, "fluc_ratio": 0.45, "high_price": 4288, "last_price": 4283.05, "low_price": 4257.67, "month": "12", "start_price": 4272.19, "total_price": 715878869, "volume": 235313, "volume_price": 2048237, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.29}, {"date": "20121226", "market": "KOSPI", "name": "제조업", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 4333.05, "last_price": 4283.27, "low_price": 4283.2, "month": "12", "start_price": 4308.98, "total_price": 715821624, "volume": 312338, "volume_price": 2259950, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.29}, {"date": "20121227", "market": "KOSPI", "name": "제조업", "compare": 20.82, "fluc_ratio": 0.49, "high_price": 4306.95, "last_price": 4304.09, "low_price": 4269.81, "month": "12", "start_price": 4284.12, "total_price": 718892026, "volume": 230283, "volume_price": 1889025, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.35}, {"date": "20121228", "market": "KOSPI", "name": "제조업", "compare": 21.32, "fluc_ratio": 0.5, "high_price": 4339.57, "last_price": 4325.41, "low_price": 4298.63, "month": "12", "start_price": 4298.8, "total_price": 722628780, "volume": 169739, "volume_price": 2087146, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.42}, {"date": "20130102", "market": "KOSPI", "name": "제조업", "compare": 81.68, "fluc_ratio": 1.89, "high_price": 4412.6, "last_price": 4407.09, "low_price": 4358.12, "month": "01", "start_price": 4362.23, "total_price": 736011754, "volume": 210059, "volume_price": 2738537, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.6, "per": 13.69}, {"date": "20130103", "market": "KOSPI", "name": "제조업", "compare": -52.05, "fluc_ratio": -1.18, "high_price": 4433.15, "last_price": 4355.04, "low_price": 4351.15, "month": "01", "start_price": 4431.94, "total_price": 727406571, "volume": 312836, "volume_price": 3997651, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.58, "per": 13.54}, {"date": "20130104", "market": "KOSPI", "name": "제조업", "compare": -37.4, "fluc_ratio": -0.86, "high_price": 4350.17, "last_price": 4317.64, "low_price": 4299.28, "month": "01", "start_price": 4348.73, "total_price": 721124159, "volume": 240324, "volume_price": 3271848, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.42}, {"date": "20130107", "market": "KOSPI", "name": "제조업", "compare": -5.59, "fluc_ratio": -0.13, "high_price": 4322.25, "last_price": 4312.05, "low_price": 4276.43, "month": "01", "start_price": 4315.86, "total_price": 720564808, "volume": 343482, "volume_price": 2650215, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.4}, {"date": "20130108", "market": "KOSPI", "name": "제조업", "compare": -23.06, "fluc_ratio": -0.53, "high_price": 4314.09, "last_price": 4288.99, "low_price": 4285.04, "month": "01", "start_price": 4295.09, "total_price": 717054418, "volume": 322345, "volume_price": 2626261, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.32}, {"date": "20130109", "market": "KOSPI", "name": "제조업", "compare": -8.95, "fluc_ratio": -0.21, "high_price": 4322.02, "last_price": 4280.04, "low_price": 4272.75, "month": "01", "start_price": 4298.68, "total_price": 715344231, "volume": 444990, "volume_price": 2699686, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.56, "per": 13.3}, {"date": "20130110", "market": "KOSPI", "name": "제조업", "compare": 45.54, "fluc_ratio": 1.06, "high_price": 4330.64, "last_price": 4325.58, "low_price": 4271.14, "month": "01", "start_price": 4289.54, "total_price": 723268960, "volume": 330635, "volume_price": 2790963, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.44}, {"date": "20130111", "market": "KOSPI", "name": "제조업", "compare": -23.65, "fluc_ratio": -0.55, "high_price": 4353.47, "last_price": 4301.93, "low_price": 4271.19, "month": "01", "start_price": 4352.47, "total_price": 719283947, "volume": 313539, "volume_price": 2838863, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.37}, {"date": "20130114", "market": "KOSPI", "name": "제조업", "compare": 7.78, "fluc_ratio": 0.18, "high_price": 4309.71, "last_price": 4309.71, "low_price": 4278.71, "month": "01", "start_price": 4298.75, "total_price": 720343897, "volume": 301998, "volume_price": 2621534, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.39}, {"date": "20130115", "market": "KOSPI", "name": "제조업", "compare": -58.83, "fluc_ratio": -1.37, "high_price": 4331.61, "last_price": 4250.88, "low_price": 4250.88, "month": "01", "start_price": 4316.35, "total_price": 710087791, "volume": 415222, "volume_price": 2805493, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.26}, {"date": "20130116", "market": "KOSPI", "name": "제조업", "compare": -26.74, "fluc_ratio": -0.63, "high_price": 4279.45, "last_price": 4224.14, "low_price": 4208.18, "month": "01", "start_price": 4259.59, "total_price": 705911583, "volume": 316626, "volume_price": 2751281, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.17}, {"date": "20130117", "market": "KOSPI", "name": "제조업", "compare": -14.13, "fluc_ratio": -0.33, "high_price": 4250.76, "last_price": 4210.01, "low_price": 4184.46, "month": "01", "start_price": 4241.28, "total_price": 703632447, "volume": 652535, "volume_price": 2831401, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.13}, {"date": "20130118", "market": "KOSPI", "name": "제조업", "compare": 18.9, "fluc_ratio": 0.45, "high_price": 4243.47, "last_price": 4228.91, "low_price": 4199.6, "month": "01", "start_price": 4242.2, "total_price": 706824285, "volume": 408298, "volume_price": 2227571, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.19}, {"date": "20130121", "market": "KOSPI", "name": "제조업", "compare": -23.27, "fluc_ratio": -0.55, "high_price": 4224.09, "last_price": 4205.64, "low_price": 4178.05, "month": "01", "start_price": 4224.09, "total_price": 703136513, "volume": 316166, "volume_price": 2209005, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.12}, {"date": "20130122", "market": "KOSPI", "name": "제조업", "compare": 33.44, "fluc_ratio": 0.8, "high_price": 4246.51, "last_price": 4239.08, "low_price": 4196.41, "month": "01", "start_price": 4201.53, "total_price": 708833750, "volume": 362700, "volume_price": 2580673, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.22}, {"date": "20130123", "market": "KOSPI", "name": "제조업", "compare": -24.69, "fluc_ratio": -0.58, "high_price": 4277.36, "last_price": 4214.39, "low_price": 4214.39, "month": "01", "start_price": 4266.97, "total_price": 704714782, "volume": 336975, "volume_price": 2647668, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.15}, {"date": "20130124", "market": "KOSPI", "name": "제조업", "compare": -52.67, "fluc_ratio": -1.25, "high_price": 4208.51, "last_price": 4161.72, "low_price": 4151.21, "month": "01", "start_price": 4192.98, "total_price": 695959101, "volume": 331789, "volume_price": 2903620, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.51, "per": 12.98}, {"date": "20130125", "market": "KOSPI", "name": "제조업", "compare": -66.2, "fluc_ratio": -1.59, "high_price": 4161.29, "last_price": 4095.52, "low_price": 4068.58, "month": "01", "start_price": 4159.12, "total_price": 684913942, "volume": 246512, "volume_price": 3268128, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.77}, {"date": "20130128", "market": "KOSPI", "name": "제조업", "compare": -55.46, "fluc_ratio": -1.35, "high_price": 4076.46, "last_price": 4040.06, "low_price": 4028.02, "month": "01", "start_price": 4071.54, "total_price": 675495015, "volume": 177050, "volume_price": 2884091, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.6}, {"date": "20130129", "market": "KOSPI", "name": "제조업", "compare": 67.79, "fluc_ratio": 1.68, "high_price": 4118.6, "last_price": 4107.85, "low_price": 4057.83, "month": "01", "start_price": 4057.83, "total_price": 686750934, "volume": 281355, "volume_price": 2924435, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.82}, {"date": "20130130", "market": "KOSPI", "name": "제조업", "compare": 26.05, "fluc_ratio": 0.63, "high_price": 4135.97, "last_price": 4133.9, "low_price": 4096.43, "month": "01", "start_price": 4123.56, "total_price": 691459783, "volume": 334675, "volume_price": 2745592, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.9}, {"date": "20130131", "market": "KOSPI", "name": "제조업", "compare": 15.07, "fluc_ratio": 0.36, "high_price": 4149, "last_price": 4148.97, "low_price": 4115.67, "month": "01", "start_price": 4122.36, "total_price": 694104243, "volume": 245388, "volume_price": 2819771, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.51, "per": 12.95}, {"date": "20130201", "market": "KOSPI", "name": "제조업", "compare": -18.99, "fluc_ratio": -0.46, "high_price": 4164.16, "last_price": 4129.98, "low_price": 4097.78, "month": "02", "start_price": 4159.79, "total_price": 691071961, "volume": 215517, "volume_price": 2594683, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.9}, {"date": "20130204", "market": "KOSPI", "name": "제조업", "compare": -19.05, "fluc_ratio": -0.46, "high_price": 4153.29, "last_price": 4110.93, "low_price": 4097.77, "month": "02", "start_price": 4153.29, "total_price": 688286811, "volume": 207125, "volume_price": 2211831, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.85}, {"date": "20130205", "market": "KOSPI", "name": "제조업", "compare": -24.38, "fluc_ratio": -0.59, "high_price": 4101.18, "last_price": 4086.55, "low_price": 4064.19, "month": "02", "start_price": 4072.9, "total_price": 684331230, "volume": 213612, "volume_price": 2158796, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.77}, {"date": "20130206", "market": "KOSPI", "name": "제조업", "compare": -8.99, "fluc_ratio": -0.22, "high_price": 4100.36, "last_price": 4077.56, "low_price": 4077.35, "month": "02", "start_price": 4094.12, "total_price": 682858118, "volume": 192195, "volume_price": 2042965, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.74}, {"date": "20130207", "market": "KOSPI", "name": "제조업", "compare": -3.35, "fluc_ratio": -0.08, "high_price": 4105.78, "last_price": 4074.21, "low_price": 4070.19, "month": "02", "start_price": 4086.44, "total_price": 682060349, "volume": 209699, "volume_price": 2172734, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.85}, {"date": "20130208", "market": "KOSPI", "name": "제조업", "compare": 67.13, "fluc_ratio": 1.65, "high_price": 4153.02, "last_price": 4141.34, "low_price": 4070.7, "month": "02", "start_price": 4071.6, "total_price": 693623375, "volume": 154526, "volume_price": 2387543, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13.07}, {"date": "20130212", "market": "KOSPI", "name": "제조업", "compare": 0.01, "fluc_ratio": 0, "high_price": 4168.1, "last_price": 4141.35, "low_price": 4135.55, "month": "02", "start_price": 4167.57, "total_price": 693768963, "volume": 196832, "volume_price": 1803649, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13.07}, {"date": "20130213", "market": "KOSPI", "name": "제조업", "compare": 63.5, "fluc_ratio": 1.53, "high_price": 4205.31, "last_price": 4204.85, "low_price": 4142.93, "month": "02", "start_price": 4155.74, "total_price": 704247253, "volume": 203417, "volume_price": 2317421, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.27}, {"date": "20130214", "market": "KOSPI", "name": "제조업", "compare": 17.42, "fluc_ratio": 0.41, "high_price": 4235.8, "last_price": 4222.27, "low_price": 4195.82, "month": "02", "start_price": 4208.96, "total_price": 707145616, "volume": 200019, "volume_price": 2081436, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.32}, {"date": "20130215", "market": "KOSPI", "name": "제조업", "compare": 11.61, "fluc_ratio": 0.27, "high_price": 4236.5, "last_price": 4233.88, "low_price": 4208.19, "month": "02", "start_price": 4227.54, "total_price": 709208167, "volume": 416257, "volume_price": 2010304, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.54, "per": 13.36}, {"date": "20130218", "market": "KOSPI", "name": "제조업", "compare": -9.73, "fluc_ratio": -0.23, "high_price": 4240.33, "last_price": 4224.15, "low_price": 4204.84, "month": "02", "start_price": 4227.55, "total_price": 707026230, "volume": 290556, "volume_price": 1795851, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.33}, {"date": "20130219", "market": "KOSPI", "name": "제조업", "compare": 12.35, "fluc_ratio": 0.29, "high_price": 4248.99, "last_price": 4236.5, "low_price": 4218.52, "month": "02", "start_price": 4223.23, "total_price": 709049969, "volume": 223728, "volume_price": 1677996, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.36}, {"date": "20130220", "market": "KOSPI", "name": "제조업", "compare": 97.27, "fluc_ratio": 2.3, "high_price": 4333.77, "last_price": 4333.77, "low_price": 4259.98, "month": "02", "start_price": 4264.12, "total_price": 725287187, "volume": 264927, "volume_price": 3045845, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.57, "per": 13.67}, {"date": "20130221", "market": "KOSPI", "name": "제조업", "compare": -14.93, "fluc_ratio": -0.34, "high_price": 4336.28, "last_price": 4318.84, "low_price": 4305.98, "month": "02", "start_price": 4310.52, "total_price": 722523425, "volume": 243995, "volume_price": 2537776, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.62}, {"date": "20130222", "market": "KOSPI", "name": "제조업", "compare": -3.65, "fluc_ratio": -0.08, "high_price": 4339.97, "last_price": 4315.19, "low_price": 4291.84, "month": "02", "start_price": 4295.66, "total_price": 722143157, "volume": 248695, "volume_price": 2515977, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.61}, {"date": "20130225", "market": "KOSPI", "name": "제조업", "compare": -24.45, "fluc_ratio": -0.57, "high_price": 4326.53, "last_price": 4290.74, "low_price": 4290.74, "month": "02", "start_price": 4325.98, "total_price": 717806252, "volume": 211368, "volume_price": 2018013, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.53}, {"date": "20130226", "market": "KOSPI", "name": "제조업", "compare": -14.07, "fluc_ratio": -0.33, "high_price": 4288.56, "last_price": 4276.67, "low_price": 4251.07, "month": "02", "start_price": 4254.51, "total_price": 715173796, "volume": 301786, "volume_price": 2269262, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.49}, {"date": "20130227", "market": "KOSPI", "name": "제조업", "compare": 6.28, "fluc_ratio": 0.15, "high_price": 4317.97, "last_price": 4282.95, "low_price": 4281.77, "month": "02", "start_price": 4297.94, "total_price": 716141188, "volume": 291565, "volume_price": 2268372, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.55, "per": 13.5}, {"date": "20130228", "market": "KOSPI", "name": "제조업", "compare": 44.36, "fluc_ratio": 1.04, "high_price": 4339.6, "last_price": 4327.31, "low_price": 4308.5, "month": "02", "start_price": 4318.45, "total_price": 723624546, "volume": 249620, "volume_price": 2584027, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.57, "per": 13.64}, {"date": "20130304", "market": "KOSPI", "name": "제조업", "compare": -34.63, "fluc_ratio": -0.8, "high_price": 4339.29, "last_price": 4292.68, "low_price": 4285.21, "month": "03", "start_price": 4339.29, "total_price": 718154638, "volume": 238465, "volume_price": 2917441, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.53}, {"date": "20130305", "market": "KOSPI", "name": "제조업", "compare": 13.59, "fluc_ratio": 0.32, "high_price": 4339.76, "last_price": 4306.27, "low_price": 4306.27, "month": "03", "start_price": 4317.35, "total_price": 720415551, "volume": 376818, "volume_price": 2582331, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.58}, {"date": "20130306", "market": "KOSPI", "name": "제조업", "compare": 15.11, "fluc_ratio": 0.35, "high_price": 4348.91, "last_price": 4321.38, "low_price": 4306.8, "month": "03", "start_price": 4346.72, "total_price": 722962085, "volume": 294270, "volume_price": 2890160, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.57, "per": 13.63}, {"date": "20130307", "market": "KOSPI", "name": "제조업", "compare": -45.12, "fluc_ratio": -1.04, "high_price": 4315.03, "last_price": 4276.26, "low_price": 4262.61, "month": "03", "start_price": 4315.03, "total_price": 715078074, "volume": 231444, "volume_price": 2519972, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.49}, {"date": "20130308", "market": "KOSPI", "name": "제조업", "compare": -10.71, "fluc_ratio": -0.25, "high_price": 4273.94, "last_price": 4265.55, "low_price": 4245.25, "month": "03", "start_price": 4264.91, "total_price": 713311924, "volume": 199173, "volume_price": 2395610, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.45}, {"date": "20130311", "market": "KOSPI", "name": "제조업", "compare": -4.88, "fluc_ratio": -0.11, "high_price": 4268.05, "last_price": 4260.67, "low_price": 4213.6, "month": "03", "start_price": 4249.81, "total_price": 712694085, "volume": 279274, "volume_price": 2519465, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.44}, {"date": "20130312", "market": "KOSPI", "name": "제조업", "compare": -20.96, "fluc_ratio": -0.49, "high_price": 4271.22, "last_price": 4239.71, "low_price": 4233.89, "month": "03", "start_price": 4268.13, "total_price": 709197400, "volume": 261802, "volume_price": 2173066, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.37}, {"date": "20130313", "market": "KOSPI", "name": "제조업", "compare": 28.73, "fluc_ratio": 0.68, "high_price": 4271.61, "last_price": 4268.44, "low_price": 4244.12, "month": "03", "start_price": 4249, "total_price": 714205777, "volume": 236818, "volume_price": 2226845, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.46}, {"date": "20130314", "market": "KOSPI", "name": "제조업", "compare": 5.54, "fluc_ratio": 0.13, "high_price": 4273.99, "last_price": 4273.98, "low_price": 4223.16, "month": "03", "start_price": 4273.31, "total_price": 715044692, "volume": 203423, "volume_price": 2621849, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.48}, {"date": "20130315", "market": "KOSPI", "name": "제조업", "compare": -34.8, "fluc_ratio": -0.81, "high_price": 4293.77, "last_price": 4239.18, "low_price": 4234.08, "month": "03", "start_price": 4293.77, "total_price": 709269471, "volume": 180693, "volume_price": 3589374, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.37}, {"date": "20130318", "market": "KOSPI", "name": "제조업", "compare": -52.6, "fluc_ratio": -1.24, "high_price": 4216.93, "last_price": 4186.58, "low_price": 4186.58, "month": "03", "start_price": 4203.13, "total_price": 700371513, "volume": 176614, "volume_price": 2677116, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.52, "per": 13.2}, {"date": "20130319", "market": "KOSPI", "name": "제조업", "compare": 32.05, "fluc_ratio": 0.77, "high_price": 4243.43, "last_price": 4218.63, "low_price": 4196.19, "month": "03", "start_price": 4211.79, "total_price": 706040549, "volume": 231421, "volume_price": 2356188, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.3}, {"date": "20130320", "market": "KOSPI", "name": "제조업", "compare": -35.67, "fluc_ratio": -0.85, "high_price": 4229.24, "last_price": 4182.96, "low_price": 4177.08, "month": "03", "start_price": 4193.57, "total_price": 700054682, "volume": 203334, "volume_price": 2391254, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.52, "per": 13.19}, {"date": "20130321", "market": "KOSPI", "name": "제조업", "compare": -13.78, "fluc_ratio": -0.33, "high_price": 4219.96, "last_price": 4169.18, "low_price": 4169.18, "month": "03", "start_price": 4206.37, "total_price": 697789181, "volume": 153050, "volume_price": 2244991, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.51, "per": 13.15}, {"date": "20130322", "market": "KOSPI", "name": "제조업", "compare": -3, "fluc_ratio": -0.07, "high_price": 4187.02, "last_price": 4166.18, "low_price": 4157.33, "month": "03", "start_price": 4167.27, "total_price": 697339657, "volume": 144360, "volume_price": 1976929, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.51, "per": 13.14}, {"date": "20130325", "market": "KOSPI", "name": "제조업", "compare": 67.01, "fluc_ratio": 1.61, "high_price": 4238.72, "last_price": 4233.19, "low_price": 4209.91, "month": "03", "start_price": 4212.8, "total_price": 708489528, "volume": 166360, "volume_price": 2057376, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.53, "per": 13.34}, {"date": "20130326", "market": "KOSPI", "name": "제조업", "compare": 26.58, "fluc_ratio": 0.63, "high_price": 4275.25, "last_price": 4259.77, "low_price": 4230.22, "month": "03", "start_price": 4232.18, "total_price": 712865805, "volume": 171652, "volume_price": 2568651, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.43}, {"date": "20130327", "market": "KOSPI", "name": "제조업", "compare": 12.22, "fluc_ratio": 0.29, "high_price": 4284.28, "last_price": 4271.99, "low_price": 4233.83, "month": "03", "start_price": 4277.64, "total_price": 714764323, "volume": 162936, "volume_price": 2371949, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.47}, {"date": "20130328", "market": "KOSPI", "name": "제조업", "compare": 2.91, "fluc_ratio": 0.07, "high_price": 4279.08, "last_price": 4274.9, "low_price": 4256.31, "month": "03", "start_price": 4268.85, "total_price": 715292627, "volume": 157167, "volume_price": 2057704, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "제조업", "compare": 18.3, "fluc_ratio": 0.43, "high_price": 4316.3, "last_price": 4293.2, "low_price": 4288.5, "month": "03", "start_price": 4302.5, "total_price": 718516937, "volume": 166535, "volume_price": 2045282, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.56, "per": 13.54}, {"date": "20130401", "market": "KOSPI", "name": "제조업", "compare": -28.49, "fluc_ratio": -0.66, "high_price": 4305.87, "last_price": 4264.71, "low_price": 4259.82, "month": "04", "start_price": 4304.82, "total_price": 713686835, "volume": 141074, "volume_price": 1484990, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.55, "per": 13.45}, {"date": "20130402", "market": "KOSPI", "name": "제조업", "compare": -9.38, "fluc_ratio": -0.22, "high_price": 4278.37, "last_price": 4255.33, "low_price": 4229.77, "month": "04", "start_price": 4264.98, "total_price": 712291560, "volume": 250755, "volume_price": 2653592, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.41}, {"date": "20130403", "market": "KOSPI", "name": "제조업", "compare": -9.34, "fluc_ratio": -0.22, "high_price": 4267.93, "last_price": 4245.99, "low_price": 4221.4, "month": "04", "start_price": 4261.92, "total_price": 710641387, "volume": 249328, "volume_price": 2829173, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.54, "per": 13.38}, {"date": "20130404", "market": "KOSPI", "name": "제조업", "compare": -60.59, "fluc_ratio": -1.43, "high_price": 4202.79, "last_price": 4185.4, "low_price": 4145.48, "month": "04", "start_price": 4195.2, "total_price": 700747578, "volume": 265432, "volume_price": 3172447, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.52, "per": 13.19}, {"date": "20130405", "market": "KOSPI", "name": "제조업", "compare": -68.29, "fluc_ratio": -1.63, "high_price": 4174.51, "last_price": 4117.11, "low_price": 4091.56, "month": "04", "start_price": 4162.32, "total_price": 689515064, "volume": 212323, "volume_price": 3361258, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.49, "per": 12.97}, {"date": "20130408", "market": "KOSPI", "name": "제조업", "compare": -2.56, "fluc_ratio": -0.06, "high_price": 4146.86, "last_price": 4114.55, "low_price": 4100.08, "month": "04", "start_price": 4118.15, "total_price": 689332281, "volume": 207380, "volume_price": 2653963, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.49, "per": 12.97}, {"date": "20130409", "market": "KOSPI", "name": "제조업", "compare": 12.67, "fluc_ratio": 0.31, "high_price": 4158.57, "last_price": 4127.22, "low_price": 4085.07, "month": "04", "start_price": 4120.52, "total_price": 691784759, "volume": 226933, "volume_price": 2521436, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13}, {"date": "20130410", "market": "KOSPI", "name": "제조업", "compare": 39.58, "fluc_ratio": 0.96, "high_price": 4174.97, "last_price": 4166.8, "low_price": 4135.86, "month": "04", "start_price": 4156.27, "total_price": 698372844, "volume": 177025, "volume_price": 2821670, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.51, "per": 13.12}, {"date": "20130411", "market": "KOSPI", "name": "제조업", "compare": 37.35, "fluc_ratio": 0.9, "high_price": 4204.15, "last_price": 4204.15, "low_price": 4153.03, "month": "04", "start_price": 4190.2, "total_price": 704704009, "volume": 225056, "volume_price": 2951499, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.52, "per": 13.24}, {"date": "20130412", "market": "KOSPI", "name": "제조업", "compare": -72.2, "fluc_ratio": -1.72, "high_price": 4222.48, "last_price": 4131.95, "low_price": 4125.28, "month": "04", "start_price": 4217.47, "total_price": 692866377, "volume": 263910, "volume_price": 3230959, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13}, {"date": "20130415", "market": "KOSPI", "name": "제조업", "compare": -8.1, "fluc_ratio": -0.2, "high_price": 4142.84, "last_price": 4123.85, "low_price": 4093.51, "month": "04", "start_price": 4109.65, "total_price": 691376890, "volume": 193931, "volume_price": 2583645, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 12.98}, {"date": "20130416", "market": "KOSPI", "name": "제조업", "compare": -5.9, "fluc_ratio": -0.14, "high_price": 4130.51, "last_price": 4117.95, "low_price": 4065.24, "month": "04", "start_price": 4075.24, "total_price": 690465890, "volume": 206530, "volume_price": 3403619, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.49, "per": 12.96}, {"date": "20130417", "market": "KOSPI", "name": "제조업", "compare": -4.01, "fluc_ratio": -0.1, "high_price": 4159.11, "last_price": 4113.94, "low_price": 4092.83, "month": "04", "start_price": 4154.8, "total_price": 689991538, "volume": 226878, "volume_price": 2932213, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.95}, {"date": "20130418", "market": "KOSPI", "name": "제조업", "compare": -59.02, "fluc_ratio": -1.43, "high_price": 4106.67, "last_price": 4054.92, "low_price": 4054.8, "month": "04", "start_price": 4100.74, "total_price": 680292341, "volume": 187296, "volume_price": 2752720, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.76}, {"date": "20130419", "market": "KOSPI", "name": "제조업", "compare": 4.2, "fluc_ratio": 0.1, "high_price": 4067.06, "last_price": 4059.12, "low_price": 4018.37, "month": "04", "start_price": 4047.46, "total_price": 680645419, "volume": 230035, "volume_price": 3046436, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.47, "per": 12.78}, {"date": "20130422", "market": "KOSPI", "name": "제조업", "compare": 49.4, "fluc_ratio": 1.22, "high_price": 4108.52, "last_price": 4108.52, "low_price": 4044.37, "month": "04", "start_price": 4057.78, "total_price": 688694929, "volume": 161463, "volume_price": 2343781, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.94}, {"date": "20130423", "market": "KOSPI", "name": "제조업", "compare": -26.11, "fluc_ratio": -0.64, "high_price": 4102.98, "last_price": 4082.41, "low_price": 4056.55, "month": "04", "start_price": 4102.52, "total_price": 684774576, "volume": 184536, "volume_price": 2232579, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.48, "per": 12.85}, {"date": "20130424", "market": "KOSPI", "name": "제조업", "compare": 24.65, "fluc_ratio": 0.6, "high_price": 4119.35, "last_price": 4107.06, "low_price": 4079.59, "month": "04", "start_price": 4107.86, "total_price": 688449477, "volume": 223087, "volume_price": 2781022, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.49, "per": 12.95}, {"date": "20130425", "market": "KOSPI", "name": "제조업", "compare": 50.78, "fluc_ratio": 1.24, "high_price": 4158.06, "last_price": 4157.84, "low_price": 4104.43, "month": "04", "start_price": 4109.37, "total_price": 696788974, "volume": 234375, "volume_price": 3069762, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.51, "per": 13.11}, {"date": "20130426", "market": "KOSPI", "name": "제조업", "compare": -15.41, "fluc_ratio": -0.37, "high_price": 4164.42, "last_price": 4142.43, "low_price": 4133.96, "month": "04", "start_price": 4158.15, "total_price": 694290005, "volume": 178697, "volume_price": 2706694, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13.05}, {"date": "20130429", "market": "KOSPI", "name": "제조업", "compare": -11.18, "fluc_ratio": -0.27, "high_price": 4158.11, "last_price": 4131.25, "low_price": 4119.09, "month": "04", "start_price": 4155.94, "total_price": 692283625, "volume": 168941, "volume_price": 2382037, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.5, "per": 13.02}, {"date": "20130430", "market": "KOSPI", "name": "제조업", "compare": 66.85, "fluc_ratio": 1.62, "high_price": 4204.63, "last_price": 4198.1, "low_price": 4148.71, "month": "04", "start_price": 4149, "total_price": 703154251, "volume": 268416, "volume_price": 3097004, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.24}, {"date": "20130502", "market": "KOSPI", "name": "제조업", "compare": -13.05, "fluc_ratio": -0.31, "high_price": 4208.23, "last_price": 4185.05, "low_price": 4181.18, "month": "05", "start_price": 4195.64, "total_price": 700644705, "volume": 237500, "volume_price": 2338042, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.4, "per": 12.17}, {"date": "20130503", "market": "KOSPI", "name": "제조업", "compare": 30.54, "fluc_ratio": 0.73, "high_price": 4219.46, "last_price": 4215.59, "low_price": 4184.1, "month": "05", "start_price": 4210.97, "total_price": 705851885, "volume": 195644, "volume_price": 2559945, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.25}, {"date": "20130506", "market": "KOSPI", "name": "제조업", "compare": -17.31, "fluc_ratio": -0.41, "high_price": 4253.21, "last_price": 4198.28, "low_price": 4193.11, "month": "05", "start_price": 4243.29, "total_price": 703433504, "volume": 168773, "volume_price": 2404995, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.2}, {"date": "20130507", "market": "KOSPI", "name": "제조업", "compare": -33.06, "fluc_ratio": -0.79, "high_price": 4194.47, "last_price": 4165.22, "low_price": 4158.67, "month": "05", "start_price": 4193.43, "total_price": 697471826, "volume": 168247, "volume_price": 2252123, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.4, "per": 12.11}, {"date": "20130508", "market": "KOSPI", "name": "제조업", "compare": -7.19, "fluc_ratio": -0.17, "high_price": 4180.83, "last_price": 4158.03, "low_price": 4146.68, "month": "05", "start_price": 4180.83, "total_price": 696526827, "volume": 202341, "volume_price": 2504357, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.39, "per": 12.09}, {"date": "20130509", "market": "KOSPI", "name": "제조업", "compare": 58.77, "fluc_ratio": 1.41, "high_price": 4221.57, "last_price": 4216.8, "low_price": 4171.52, "month": "05", "start_price": 4173.57, "total_price": 706243456, "volume": 183245, "volume_price": 2888029, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.26}, {"date": "20130510", "market": "KOSPI", "name": "제조업", "compare": -89.25, "fluc_ratio": -2.12, "high_price": 4203.15, "last_price": 4127.55, "low_price": 4126.52, "month": "05", "start_price": 4203.15, "total_price": 691640047, "volume": 158940, "volume_price": 2625086, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12}, {"date": "20130513", "market": "KOSPI", "name": "제조업", "compare": -3.95, "fluc_ratio": -0.1, "high_price": 4133.64, "last_price": 4123.6, "low_price": 4101.4, "month": "05", "start_price": 4105.09, "total_price": 691282431, "volume": 128943, "volume_price": 1829609, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.38, "per": 11.99}, {"date": "20130514", "market": "KOSPI", "name": "제조업", "compare": 59.98, "fluc_ratio": 1.45, "high_price": 4188.44, "last_price": 4183.58, "low_price": 4141.08, "month": "05", "start_price": 4141.11, "total_price": 701625661, "volume": 187108, "volume_price": 2578521, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.4, "per": 12.16}, {"date": "20130515", "market": "KOSPI", "name": "제조업", "compare": 5.85, "fluc_ratio": 0.14, "high_price": 4189.43, "last_price": 4189.43, "low_price": 4165.25, "month": "05", "start_price": 4185.15, "total_price": 702704016, "volume": 138384, "volume_price": 2181259, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.4, "per": 12.18}, {"date": "20130516", "market": "KOSPI", "name": "제조업", "compare": 25.78, "fluc_ratio": 0.62, "high_price": 4226.48, "last_price": 4215.21, "low_price": 4204.09, "month": "05", "start_price": 4207.56, "total_price": 707629929, "volume": 188801, "volume_price": 2970128, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.25}, {"date": "20130520", "market": "KOSPI", "name": "제조업", "compare": -9.3, "fluc_ratio": -0.22, "high_price": 4228.06, "last_price": 4205.91, "low_price": 4205.91, "month": "05", "start_price": 4221.31, "total_price": 707660456, "volume": 161927, "volume_price": 2792041, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.22}, {"date": "20130521", "market": "KOSPI", "name": "제조업", "compare": 0.24, "fluc_ratio": 0.01, "high_price": 4237.55, "last_price": 4206.15, "low_price": 4192.7, "month": "05", "start_price": 4235.64, "total_price": 708211230, "volume": 150443, "volume_price": 2497465, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.22}, {"date": "20130522", "market": "KOSPI", "name": "제조업", "compare": 40.03, "fluc_ratio": 0.95, "high_price": 4256.05, "last_price": 4246.18, "low_price": 4221.23, "month": "05", "start_price": 4230.61, "total_price": 714310233, "volume": 220586, "volume_price": 2845976, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.34}, {"date": "20130523", "market": "KOSPI", "name": "제조업", "compare": -55.33, "fluc_ratio": -1.3, "high_price": 4244.07, "last_price": 4190.85, "low_price": 4190.85, "month": "05", "start_price": 4227.58, "total_price": 704932180, "volume": 231126, "volume_price": 3021039, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.18}, {"date": "20130524", "market": "KOSPI", "name": "제조업", "compare": 1.38, "fluc_ratio": 0.03, "high_price": 4219.48, "last_price": 4192.23, "low_price": 4164.73, "month": "05", "start_price": 4215.08, "total_price": 705073354, "volume": 173210, "volume_price": 2393101, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.18}, {"date": "20130527", "market": "KOSPI", "name": "제조업", "compare": 24.72, "fluc_ratio": 0.59, "high_price": 4228.22, "last_price": 4216.95, "low_price": 4192.3, "month": "05", "start_price": 4198.53, "total_price": 709206849, "volume": 167972, "volume_price": 2012922, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.25}, {"date": "20130528", "market": "KOSPI", "name": "제조업", "compare": 2.32, "fluc_ratio": 0.06, "high_price": 4236.43, "last_price": 4219.27, "low_price": 4206.12, "month": "05", "start_price": 4222.72, "total_price": 709651022, "volume": 194470, "volume_price": 2431936, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.26}, {"date": "20130529", "market": "KOSPI", "name": "제조업", "compare": 45.38, "fluc_ratio": 1.08, "high_price": 4284.64, "last_price": 4264.65, "low_price": 4236.08, "month": "05", "start_price": 4236.67, "total_price": 717125142, "volume": 209825, "volume_price": 2755924, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 12.39}, {"date": "20130530", "market": "KOSPI", "name": "제조업", "compare": 23.65, "fluc_ratio": 0.55, "high_price": 4298.74, "last_price": 4288.3, "low_price": 4262.88, "month": "05", "start_price": 4266.83, "total_price": 721765591, "volume": 233226, "volume_price": 3304000, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 12.46}, {"date": "20130531", "market": "KOSPI", "name": "제조업", "compare": 1.68, "fluc_ratio": 0.04, "high_price": 4325.63, "last_price": 4289.98, "low_price": 4289.67, "month": "05", "start_price": 4309.79, "total_price": 721937867, "volume": 209994, "volume_price": 3513600, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 12.47}, {"date": "20130603", "market": "KOSPI", "name": "제조업", "compare": -15.22, "fluc_ratio": -0.35, "high_price": 4308.04, "last_price": 4274.76, "low_price": 4269.8, "month": "06", "start_price": 4274.94, "total_price": 718778607, "volume": 177002, "volume_price": 2280294, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 12.43}, {"date": "20130604", "market": "KOSPI", "name": "제조업", "compare": 11.2, "fluc_ratio": 0.26, "high_price": 4303.81, "last_price": 4285.96, "low_price": 4261.73, "month": "06", "start_price": 4294.92, "total_price": 720101122, "volume": 193539, "volume_price": 2551877, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 12.46}, {"date": "20130605", "market": "KOSPI", "name": "제조업", "compare": -68.53, "fluc_ratio": -1.6, "high_price": 4291.09, "last_price": 4217.43, "low_price": 4217.43, "month": "06", "start_price": 4287.79, "total_price": 709170245, "volume": 189160, "volume_price": 2872010, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.26}, {"date": "20130607", "market": "KOSPI", "name": "제조업", "compare": -106.71, "fluc_ratio": -2.53, "high_price": 4192.97, "last_price": 4110.72, "low_price": 4110, "month": "06", "start_price": 4185.03, "total_price": 690070382, "volume": 239511, "volume_price": 4101106, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.38, "per": 11.95}, {"date": "20130610", "market": "KOSPI", "name": "제조업", "compare": 4.37, "fluc_ratio": 0.11, "high_price": 4129.64, "last_price": 4115.09, "low_price": 4099.91, "month": "06", "start_price": 4111.87, "total_price": 691014532, "volume": 188886, "volume_price": 2758137, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.38, "per": 11.96}, {"date": "20130611", "market": "KOSPI", "name": "제조업", "compare": -36.34, "fluc_ratio": -0.88, "high_price": 4113.63, "last_price": 4078.75, "low_price": 4054.18, "month": "06", "start_price": 4112.56, "total_price": 684576332, "volume": 157434, "volume_price": 2959580, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.85}, {"date": "20130612", "market": "KOSPI", "name": "제조업", "compare": -26.57, "fluc_ratio": -0.65, "high_price": 4081.71, "last_price": 4052.18, "low_price": 4042.83, "month": "06", "start_price": 4058.99, "total_price": 680681793, "volume": 153420, "volume_price": 2251663, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.36, "per": 11.78}, {"date": "20130613", "market": "KOSPI", "name": "제조업", "compare": -54.13, "fluc_ratio": -1.34, "high_price": 4064.17, "last_price": 3998.05, "low_price": 3997.22, "month": "06", "start_price": 4041.08, "total_price": 671701171, "volume": 163518, "volume_price": 3218770, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.62}, {"date": "20130614", "market": "KOSPI", "name": "제조업", "compare": 11.66, "fluc_ratio": 0.29, "high_price": 4032.22, "last_price": 4009.71, "low_price": 3990.45, "month": "06", "start_price": 4028.44, "total_price": 673623993, "volume": 155278, "volume_price": 2226819, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.65}, {"date": "20130617", "market": "KOSPI", "name": "제조업", "compare": -27.06, "fluc_ratio": -0.67, "high_price": 4028.6, "last_price": 3982.65, "low_price": 3975.16, "month": "06", "start_price": 4009.7, "total_price": 669262592, "volume": 163694, "volume_price": 2005278, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.57}, {"date": "20130618", "market": "KOSPI", "name": "제조업", "compare": 53.37, "fluc_ratio": 1.34, "high_price": 4036.03, "last_price": 4036.02, "low_price": 3967.95, "month": "06", "start_price": 3999.3, "total_price": 678139876, "volume": 159323, "volume_price": 2227046, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.73}, {"date": "20130619", "market": "KOSPI", "name": "제조업", "compare": -30.27, "fluc_ratio": -0.75, "high_price": 4035.47, "last_price": 4005.75, "low_price": 3999.15, "month": "06", "start_price": 4035.24, "total_price": 673202925, "volume": 154530, "volume_price": 2082790, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.65}, {"date": "20130620", "market": "KOSPI", "name": "제조업", "compare": -86.03, "fluc_ratio": -2.15, "high_price": 3974.81, "last_price": 3919.72, "low_price": 3909.45, "month": "06", "start_price": 3945.67, "total_price": 658608928, "volume": 171355, "volume_price": 2798159, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.31, "per": 11.4}, {"date": "20130621", "market": "KOSPI", "name": "제조업", "compare": -63.74, "fluc_ratio": -1.63, "high_price": 3863.96, "last_price": 3855.98, "low_price": 3817.54, "month": "06", "start_price": 3819.4, "total_price": 648161080, "volume": 155340, "volume_price": 3188444, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.22}, {"date": "20130624", "market": "KOSPI", "name": "제조업", "compare": -39.59, "fluc_ratio": -1.03, "high_price": 3863.72, "last_price": 3816.39, "low_price": 3816.25, "month": "06", "start_price": 3863.72, "total_price": 641835652, "volume": 128165, "volume_price": 2039328, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.1}, {"date": "20130625", "market": "KOSPI", "name": "제조업", "compare": -36.46, "fluc_ratio": -0.96, "high_price": 3842.98, "last_price": 3779.93, "low_price": 3761.92, "month": "06", "start_price": 3791.36, "total_price": 635463371, "volume": 186917, "volume_price": 2878306, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11}, {"date": "20130626", "market": "KOSPI", "name": "제조업", "compare": -9.95, "fluc_ratio": -0.26, "high_price": 3819.53, "last_price": 3769.98, "low_price": 3744.29, "month": "06", "start_price": 3819.53, "total_price": 634287340, "volume": 148202, "volume_price": 2890567, "year": "2013", "dividend_ratio": 1.06, "pbr": 1.26, "per": 10.97}, {"date": "20130627", "market": "KOSPI", "name": "제조업", "compare": 140.22, "fluc_ratio": 3.72, "high_price": 3915.99, "last_price": 3910.2, "low_price": 3835.31, "month": "06", "start_price": 3837.2, "total_price": 658453904, "volume": 182081, "volume_price": 2818097, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.31, "per": 11.37}, {"date": "20130628", "market": "KOSPI", "name": "제조업", "compare": 52.06, "fluc_ratio": 1.33, "high_price": 3965.59, "last_price": 3962.26, "low_price": 3932.75, "month": "06", "start_price": 3933.51, "total_price": 667285433, "volume": 151041, "volume_price": 2837135, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11.52}, {"date": "20130701", "market": "KOSPI", "name": "제조업", "compare": -17.86, "fluc_ratio": -0.45, "high_price": 3974.44, "last_price": 3944.4, "low_price": 3928.9, "month": "07", "start_price": 3937.23, "total_price": 663972753, "volume": 129617, "volume_price": 1953222, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.32, "per": 11.46}, {"date": "20130702", "market": "KOSPI", "name": "제조업", "compare": -16.02, "fluc_ratio": -0.41, "high_price": 3964.09, "last_price": 3928.38, "low_price": 3913.62, "month": "07", "start_price": 3959.61, "total_price": 660819846, "volume": 158311, "volume_price": 2610126, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.32, "per": 11.41}, {"date": "20130703", "market": "KOSPI", "name": "제조업", "compare": -69.16, "fluc_ratio": -1.76, "high_price": 3941.44, "last_price": 3859.22, "low_price": 3851.47, "month": "07", "start_price": 3927.75, "total_price": 649294679, "volume": 175551, "volume_price": 2415913, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.21}, {"date": "20130704", "market": "KOSPI", "name": "제조업", "compare": 25.79, "fluc_ratio": 0.67, "high_price": 3894.92, "last_price": 3885.01, "low_price": 3854.46, "month": "07", "start_price": 3869.98, "total_price": 653377356, "volume": 148572, "volume_price": 1953429, "year": "2013", "dividend_ratio": 1.03, "pbr": 1.3, "per": 11.29}, {"date": "20130705", "market": "KOSPI", "name": "제조업", "compare": -37.78, "fluc_ratio": -0.97, "high_price": 3920.1, "last_price": 3847.23, "low_price": 3835.97, "month": "07", "start_price": 3897.34, "total_price": 646865685, "volume": 139345, "volume_price": 2603136, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.18}, {"date": "20130708", "market": "KOSPI", "name": "제조업", "compare": -48.78, "fluc_ratio": -1.27, "high_price": 3863.12, "last_price": 3798.45, "low_price": 3776.31, "month": "07", "start_price": 3836.02, "total_price": 638670980, "volume": 126977, "volume_price": 2433803, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.27, "per": 11.03}, {"date": "20130709", "market": "KOSPI", "name": "제조업", "compare": 36.39, "fluc_ratio": 0.96, "high_price": 3837.77, "last_price": 3834.84, "low_price": 3800.35, "month": "07", "start_price": 3826.91, "total_price": 644769692, "volume": 123438, "volume_price": 2141935, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.14}, {"date": "20130710", "market": "KOSPI", "name": "제조업", "compare": -5.44, "fluc_ratio": -0.14, "high_price": 3859.03, "last_price": 3829.4, "low_price": 3815.77, "month": "07", "start_price": 3851.42, "total_price": 643852836, "volume": 135695, "volume_price": 2214901, "year": "2013", "dividend_ratio": 1.04, "pbr": 1.28, "per": 11.12}, {"date": "20130711", "market": "KOSPI", "name": "제조업", "compare": 129.69, "fluc_ratio": 3.39, "high_price": 3959.09, "last_price": 3959.09, "low_price": 3865.47, "month": "07", "start_price": 3865.47, "total_price": 666001368, "volume": 155758, "volume_price": 2578518, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11.5}, {"date": "20130712", "market": "KOSPI", "name": "제조업", "compare": -31.9, "fluc_ratio": -0.81, "high_price": 3952.01, "last_price": 3927.19, "low_price": 3912.01, "month": "07", "start_price": 3952.01, "total_price": 660736059, "volume": 150545, "volume_price": 2416712, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.32, "per": 11.41}, {"date": "20130715", "market": "KOSPI", "name": "제조업", "compare": 26.99, "fluc_ratio": 0.69, "high_price": 3957.9, "last_price": 3954.18, "low_price": 3884.36, "month": "07", "start_price": 3935.41, "total_price": 665341306, "volume": 164989, "volume_price": 2053302, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11.49}, {"date": "20130716", "market": "KOSPI", "name": "제조업", "compare": -23.82, "fluc_ratio": -0.6, "high_price": 3954.15, "last_price": 3930.36, "low_price": 3914.9, "month": "07", "start_price": 3953.19, "total_price": 661548189, "volume": 164521, "volume_price": 1955846, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.32, "per": 11.42}, {"date": "20130717", "market": "KOSPI", "name": "제조업", "compare": 49.72, "fluc_ratio": 1.27, "high_price": 4000.44, "last_price": 3980.08, "low_price": 3905.8, "month": "07", "start_price": 3940.33, "total_price": 669735802, "volume": 173273, "volume_price": 2423025, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.33, "per": 11.56}, {"date": "20130718", "market": "KOSPI", "name": "제조업", "compare": -30.34, "fluc_ratio": -0.76, "high_price": 3980.08, "last_price": 3949.74, "low_price": 3945.73, "month": "07", "start_price": 3977.07, "total_price": 665855239, "volume": 188783, "volume_price": 2222514, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.32, "per": 11.1}, {"date": "20130719", "market": "KOSPI", "name": "제조업", "compare": -8.18, "fluc_ratio": -0.21, "high_price": 3969.89, "last_price": 3941.56, "low_price": 3922.74, "month": "07", "start_price": 3966.13, "total_price": 664042120, "volume": 175527, "volume_price": 2573135, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.32, "per": 11.07}, {"date": "20130722", "market": "KOSPI", "name": "제조업", "compare": 21.6, "fluc_ratio": 0.55, "high_price": 3992.4, "last_price": 3963.16, "low_price": 3941.13, "month": "07", "start_price": 3962.69, "total_price": 667403852, "volume": 183981, "volume_price": 2244919, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11.13}, {"date": "20130723", "market": "KOSPI", "name": "제조업", "compare": 46.95, "fluc_ratio": 1.18, "high_price": 4011.12, "last_price": 4010.11, "low_price": 3974.5, "month": "07", "start_price": 3985.65, "total_price": 675384021, "volume": 181542, "volume_price": 2813366, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.26}, {"date": "20130724", "market": "KOSPI", "name": "제조업", "compare": 29.1, "fluc_ratio": 0.73, "high_price": 4043.92, "last_price": 4039.21, "low_price": 4003.37, "month": "07", "start_price": 4012.3, "total_price": 680234354, "volume": 177273, "volume_price": 2286942, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.35}, {"date": "20130725", "market": "KOSPI", "name": "제조업", "compare": 0.05, "fluc_ratio": 0, "high_price": 4050.76, "last_price": 4039.26, "low_price": 4026.67, "month": "07", "start_price": 4029.48, "total_price": 680415555, "volume": 149585, "volume_price": 2301868, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.35}, {"date": "20130726", "market": "KOSPI", "name": "제조업", "compare": -2.79, "fluc_ratio": -0.07, "high_price": 4054.73, "last_price": 4036.47, "low_price": 4015.76, "month": "07", "start_price": 4043.53, "total_price": 679683648, "volume": 184210, "volume_price": 2500093, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.34}, {"date": "20130729", "market": "KOSPI", "name": "제조업", "compare": -23.51, "fluc_ratio": -0.58, "high_price": 4044.16, "last_price": 4012.96, "low_price": 4008.08, "month": "07", "start_price": 4033.3, "total_price": 675703152, "volume": 172144, "volume_price": 2547036, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.28}, {"date": "20130730", "market": "KOSPI", "name": "제조업", "compare": 45.72, "fluc_ratio": 1.14, "high_price": 4059.22, "last_price": 4058.68, "low_price": 4013.68, "month": "07", "start_price": 4015.87, "total_price": 683477248, "volume": 220099, "volume_price": 2400959, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.36, "per": 11.4}, {"date": "20130731", "market": "KOSPI", "name": "제조업", "compare": -16.75, "fluc_ratio": -0.41, "high_price": 4059.31, "last_price": 4041.93, "low_price": 4039.94, "month": "07", "start_price": 4053.04, "total_price": 681079934, "volume": 177371, "volume_price": 2609545, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.35}, {"date": "20130801", "market": "KOSPI", "name": "제조업", "compare": 5.24, "fluc_ratio": 0.13, "high_price": 4063.15, "last_price": 4047.17, "low_price": 4022.16, "month": "08", "start_price": 4047.58, "total_price": 681853565, "volume": 186824, "volume_price": 2300799, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.36}, {"date": "20130802", "market": "KOSPI", "name": "제조업", "compare": 4.87, "fluc_ratio": 0.12, "high_price": 4092.06, "last_price": 4052.04, "low_price": 4049.7, "month": "08", "start_price": 4084.69, "total_price": 683066512, "volume": 189496, "volume_price": 2654918, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.36, "per": 11.38}, {"date": "20130805", "market": "KOSPI", "name": "제조업", "compare": -13.62, "fluc_ratio": -0.34, "high_price": 4062.59, "last_price": 4038.42, "low_price": 4038.41, "month": "08", "start_price": 4045.47, "total_price": 680893019, "volume": 140820, "volume_price": 1757558, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.34}, {"date": "20130806", "market": "KOSPI", "name": "제조업", "compare": -23.85, "fluc_ratio": -0.59, "high_price": 4033.44, "last_price": 4014.57, "low_price": 3996.04, "month": "08", "start_price": 4031.72, "total_price": 676922790, "volume": 165875, "volume_price": 2376329, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.27}, {"date": "20130807", "market": "KOSPI", "name": "제조업", "compare": -72.68, "fluc_ratio": -1.81, "high_price": 3980.64, "last_price": 3941.89, "low_price": 3941.89, "month": "08", "start_price": 3977.98, "total_price": 664561464, "volume": 189971, "volume_price": 2556380, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.32, "per": 11.07}, {"date": "20130808", "market": "KOSPI", "name": "제조업", "compare": 5.26, "fluc_ratio": 0.13, "high_price": 3978.3, "last_price": 3947.15, "low_price": 3944.23, "month": "08", "start_price": 3952.38, "total_price": 665623216, "volume": 183774, "volume_price": 2498084, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.32, "per": 11.08}, {"date": "20130809", "market": "KOSPI", "name": "제조업", "compare": 0.69, "fluc_ratio": 0.02, "high_price": 3969.65, "last_price": 3947.84, "low_price": 3941.65, "month": "08", "start_price": 3957.71, "total_price": 665971650, "volume": 145542, "volume_price": 2203380, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.32, "per": 11.08}, {"date": "20130812", "market": "KOSPI", "name": "제조업", "compare": 16.05, "fluc_ratio": 0.41, "high_price": 3986.95, "last_price": 3963.89, "low_price": 3943.85, "month": "08", "start_price": 3944.65, "total_price": 668412457, "volume": 170073, "volume_price": 2040055, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11.13}, {"date": "20130813", "market": "KOSPI", "name": "제조업", "compare": 82.04, "fluc_ratio": 2.07, "high_price": 4045.93, "last_price": 4045.93, "low_price": 3983.29, "month": "08", "start_price": 3989.19, "total_price": 682755713, "volume": 195553, "volume_price": 2604269, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.36}, {"date": "20130814", "market": "KOSPI", "name": "제조업", "compare": 36.33, "fluc_ratio": 0.9, "high_price": 4084.18, "last_price": 4082.26, "low_price": 4044.59, "month": "08", "start_price": 4047.16, "total_price": 689320787, "volume": 164057, "volume_price": 2529900, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.47}, {"date": "20130816", "market": "KOSPI", "name": "제조업", "compare": -4, "fluc_ratio": -0.1, "high_price": 4096.86, "last_price": 4078.26, "low_price": 4032.37, "month": "08", "start_price": 4038.47, "total_price": 689385201, "volume": 205166, "volume_price": 2469129, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.32}, {"date": "20130819", "market": "KOSPI", "name": "제조업", "compare": -2.52, "fluc_ratio": -0.06, "high_price": 4075.77, "last_price": 4075.74, "low_price": 4050.92, "month": "08", "start_price": 4070.32, "total_price": 688626048, "volume": 181521, "volume_price": 1921917, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.31}, {"date": "20130820", "market": "KOSPI", "name": "제조업", "compare": -72.49, "fluc_ratio": -1.78, "high_price": 4095.73, "last_price": 4003.25, "low_price": 4000.52, "month": "08", "start_price": 4060.41, "total_price": 676840475, "volume": 219889, "volume_price": 2892655, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.11}, {"date": "20130821", "market": "KOSPI", "name": "제조업", "compare": -41.68, "fluc_ratio": -1.04, "high_price": 4026.31, "last_price": 3961.57, "low_price": 3953.58, "month": "08", "start_price": 4008.97, "total_price": 669736798, "volume": 265564, "volume_price": 2868572, "year": "2013", "dividend_ratio": 1.01, "pbr": 1.33, "per": 11}, {"date": "20130822", "market": "KOSPI", "name": "제조업", "compare": -34.61, "fluc_ratio": -0.87, "high_price": 3947.91, "last_price": 3926.96, "low_price": 3900.26, "month": "08", "start_price": 3915.67, "total_price": 663987837, "volume": 254556, "volume_price": 2621067, "year": "2013", "dividend_ratio": 1.02, "pbr": 1.32, "per": 10.9}, {"date": "20130823", "market": "KOSPI", "name": "제조업", "compare": 66.92, "fluc_ratio": 1.7, "high_price": 4009.93, "last_price": 3993.88, "low_price": 3953.41, "month": "08", "start_price": 3969.9, "total_price": 674973393, "volume": 192280, "volume_price": 2494738, "year": "2013", "dividend_ratio": 1.0, "pbr": 1.34, "per": 11.08}, {"date": "20130826", "market": "KOSPI", "name": "제조업", "compare": 50.04, "fluc_ratio": 1.25, "high_price": 4049.3, "last_price": 4043.92, "low_price": 4012.95, "month": "08", "start_price": 4012.95, "total_price": 683411901, "volume": 167811, "volume_price": 2122874, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.22}, {"date": "20130827", "market": "KOSPI", "name": "제조업", "compare": -8.51, "fluc_ratio": -0.21, "high_price": 4063.68, "last_price": 4035.41, "low_price": 4024.55, "month": "08", "start_price": 4036.75, "total_price": 682073679, "volume": 259492, "volume_price": 2293810, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.2}, {"date": "20130828", "market": "KOSPI", "name": "제조업", "compare": 5.98, "fluc_ratio": 0.15, "high_price": 4044.05, "last_price": 4041.39, "low_price": 3981.66, "month": "08", "start_price": 3983.77, "total_price": 682896099, "volume": 257530, "volume_price": 2247587, "year": "2013", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.22}, {"date": "20130829", "market": "KOSPI", "name": "제조업", "compare": 50.57, "fluc_ratio": 1.25, "high_price": 4110.25, "last_price": 4091.96, "low_price": 4056.78, "month": "08", "start_price": 4057.93, "total_price": 691398757, "volume": 179711, "volume_price": 2465061, "year": "2013", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.36}, {"date": "20130830", "market": "KOSPI", "name": "제조업", "compare": 48.45, "fluc_ratio": 1.18, "high_price": 4140.45, "last_price": 4140.41, "low_price": 4100.68, "month": "08", "start_price": 4123.56, "total_price": 700065431, "volume": 193083, "volume_price": 2760457, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.39, "per": 11.5}, {"date": "20130902", "market": "KOSPI", "name": "제조업", "compare": -11.09, "fluc_ratio": -0.27, "high_price": 4150.65, "last_price": 4129.32, "low_price": 4114.51, "month": "09", "start_price": 4139.19, "total_price": 697851145, "volume": 143906, "volume_price": 1964661, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.38, "per": 11.46}, {"date": "20130903", "market": "KOSPI", "name": "제조업", "compare": 8.03, "fluc_ratio": 0.19, "high_price": 4164.94, "last_price": 4137.35, "low_price": 4128, "month": "09", "start_price": 4152.25, "total_price": 698791405, "volume": 177720, "volume_price": 2362737, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.39, "per": 11.48}, {"date": "20130904", "market": "KOSPI", "name": "제조업", "compare": 5.77, "fluc_ratio": 0.14, "high_price": 4162.15, "last_price": 4143.12, "low_price": 4110.71, "month": "09", "start_price": 4131.02, "total_price": 699928478, "volume": 158729, "volume_price": 2123179, "year": "2013", "dividend_ratio": 0.97, "pbr": 1.39, "per": 11.5}, {"date": "20130905", "market": "KOSPI", "name": "제조업", "compare": 38.87, "fluc_ratio": 0.94, "high_price": 4192.23, "last_price": 4181.99, "low_price": 4157.55, "month": "09", "start_price": 4175.93, "total_price": 706459638, "volume": 184357, "volume_price": 2910577, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.4, "per": 11.6}, {"date": "20130906", "market": "KOSPI", "name": "제조업", "compare": 16.45, "fluc_ratio": 0.39, "high_price": 4213.61, "last_price": 4198.44, "low_price": 4182.1, "month": "09", "start_price": 4190.26, "total_price": 709264120, "volume": 207083, "volume_price": 2758069, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 11.65}, {"date": "20130909", "market": "KOSPI", "name": "제조업", "compare": 31.55, "fluc_ratio": 0.75, "high_price": 4232.52, "last_price": 4229.99, "low_price": 4205.88, "month": "09", "start_price": 4217.75, "total_price": 714193454, "volume": 162149, "volume_price": 2655411, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.42, "per": 11.74}, {"date": "20130910", "market": "KOSPI", "name": "제조업", "compare": 49.69, "fluc_ratio": 1.17, "high_price": 4279.68, "last_price": 4279.68, "low_price": 4235.5, "month": "09", "start_price": 4239.5, "total_price": 722210626, "volume": 159407, "volume_price": 3371300, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.43, "per": 11.88}, {"date": "20130911", "market": "KOSPI", "name": "제조업", "compare": 18.09, "fluc_ratio": 0.42, "high_price": 4297.77, "last_price": 4297.77, "low_price": 4265.84, "month": "09", "start_price": 4286.31, "total_price": 725388572, "volume": 163598, "volume_price": 2852064, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.93}, {"date": "20130912", "market": "KOSPI", "name": "제조업", "compare": -8.15, "fluc_ratio": -0.19, "high_price": 4322.68, "last_price": 4289.62, "low_price": 4268.79, "month": "09", "start_price": 4296.87, "total_price": 724130153, "volume": 177632, "volume_price": 4573070, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.91}, {"date": "20130913", "market": "KOSPI", "name": "제조업", "compare": -23.69, "fluc_ratio": -0.55, "high_price": 4288.74, "last_price": 4265.93, "low_price": 4260.73, "month": "09", "start_price": 4268.85, "total_price": 720021584, "volume": 124311, "volume_price": 2554449, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.84}, {"date": "20130916", "market": "KOSPI", "name": "제조업", "compare": 59.83, "fluc_ratio": 1.4, "high_price": 4325.76, "last_price": 4325.76, "low_price": 4301.15, "month": "09", "start_price": 4306.24, "total_price": 730229503, "volume": 145554, "volume_price": 2524731, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.02}, {"date": "20130917", "market": "KOSPI", "name": "제조업", "compare": -30.12, "fluc_ratio": -0.7, "high_price": 4316.63, "last_price": 4295.64, "low_price": 4276.56, "month": "09", "start_price": 4316.63, "total_price": 724607009, "volume": 129525, "volume_price": 2730399, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.94}, {"date": "20130923", "market": "KOSPI", "name": "제조업", "compare": -3.74, "fluc_ratio": -0.09, "high_price": 4310.85, "last_price": 4291.9, "low_price": 4260.39, "month": "09", "start_price": 4276.36, "total_price": 723926813, "volume": 118160, "volume_price": 3211787, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.92}, {"date": "20130924", "market": "KOSPI", "name": "제조업", "compare": 2.18, "fluc_ratio": 0.05, "high_price": 4303.02, "last_price": 4294.08, "low_price": 4249.91, "month": "09", "start_price": 4275.99, "total_price": 723996083, "volume": 157248, "volume_price": 2649597, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.93}, {"date": "20130925", "market": "KOSPI", "name": "제조업", "compare": -25.2, "fluc_ratio": -0.59, "high_price": 4292.54, "last_price": 4268.88, "low_price": 4248.28, "month": "09", "start_price": 4283.08, "total_price": 720301657, "volume": 159132, "volume_price": 2759040, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.86}, {"date": "20130926", "market": "KOSPI", "name": "제조업", "compare": 23.05, "fluc_ratio": 0.54, "high_price": 4291.93, "last_price": 4291.93, "low_price": 4255.39, "month": "09", "start_price": 4256.5, "total_price": 723964723, "volume": 149402, "volume_price": 2427543, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.93}, {"date": "20130927", "market": "KOSPI", "name": "제조업", "compare": 9.75, "fluc_ratio": 0.23, "high_price": 4313.85, "last_price": 4301.68, "low_price": 4290.88, "month": "09", "start_price": 4300.68, "total_price": 725585104, "volume": 162640, "volume_price": 2590128, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.95}, {"date": "20130930", "market": "KOSPI", "name": "제조업", "compare": -35.14, "fluc_ratio": -0.82, "high_price": 4294, "last_price": 4266.54, "low_price": 4265.04, "month": "09", "start_price": 4282.44, "total_price": 719651411, "volume": 150787, "volume_price": 2487753, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.86}, {"date": "20131001", "market": "KOSPI", "name": "제조업", "compare": 6.38, "fluc_ratio": 0.15, "high_price": 4303.52, "last_price": 4272.92, "low_price": 4252.99, "month": "10", "start_price": 4273.52, "total_price": 720590362, "volume": 164207, "volume_price": 2463812, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.84}, {"date": "20131002", "market": "KOSPI", "name": "제조업", "compare": 7.43, "fluc_ratio": 0.17, "high_price": 4309.03, "last_price": 4280.35, "low_price": 4274.28, "month": "10", "start_price": 4307, "total_price": 722383129, "volume": 132111, "volume_price": 2981691, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.43, "per": 11.86}, {"date": "20131004", "market": "KOSPI", "name": "제조업", "compare": -7.63, "fluc_ratio": -0.18, "high_price": 4295.79, "last_price": 4272.72, "low_price": 4245.6, "month": "10", "start_price": 4285.66, "total_price": 721373205, "volume": 120970, "volume_price": 2780555, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.84}, {"date": "20131007", "market": "KOSPI", "name": "제조업", "compare": 1.3, "fluc_ratio": 0.03, "high_price": 4289.84, "last_price": 4274.02, "low_price": 4263.55, "month": "10", "start_price": 4280.51, "total_price": 721719631, "volume": 157111, "volume_price": 2229685, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.85}, {"date": "20131008", "market": "KOSPI", "name": "제조업", "compare": 26.29, "fluc_ratio": 0.62, "high_price": 4300.37, "last_price": 4300.31, "low_price": 4250.85, "month": "10", "start_price": 4255.41, "total_price": 726393202, "volume": 157295, "volume_price": 2762733, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.92}, {"date": "20131010", "market": "KOSPI", "name": "제조업", "compare": 8.25, "fluc_ratio": 0.19, "high_price": 4330.67, "last_price": 4308.56, "low_price": 4300.4, "month": "10", "start_price": 4301.86, "total_price": 728081702, "volume": 139414, "volume_price": 2553493, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.94}, {"date": "20131011", "market": "KOSPI", "name": "제조업", "compare": 43.82, "fluc_ratio": 1.02, "high_price": 4362.04, "last_price": 4352.38, "low_price": 4332.58, "month": "10", "start_price": 4344.48, "total_price": 735255864, "volume": 157311, "volume_price": 2723365, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.07}, {"date": "20131014", "market": "KOSPI", "name": "제조업", "compare": -14.01, "fluc_ratio": -0.32, "high_price": 4358.44, "last_price": 4338.37, "low_price": 4338.37, "month": "10", "start_price": 4355.85, "total_price": 733004656, "volume": 135299, "volume_price": 2213682, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.03}, {"date": "20131015", "market": "KOSPI", "name": "제조업", "compare": 40.44, "fluc_ratio": 0.93, "high_price": 4393.15, "last_price": 4378.81, "low_price": 4363.15, "month": "10", "start_price": 4369.69, "total_price": 740289738, "volume": 127155, "volume_price": 2502387, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.14}, {"date": "20131016", "market": "KOSPI", "name": "제조업", "compare": -12.35, "fluc_ratio": -0.28, "high_price": 4397.12, "last_price": 4366.46, "low_price": 4365.53, "month": "10", "start_price": 4381.72, "total_price": 737908460, "volume": 158593, "volume_price": 2587325, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.12}, {"date": "20131017", "market": "KOSPI", "name": "제조업", "compare": 23.54, "fluc_ratio": 0.54, "high_price": 4410.76, "last_price": 4390, "low_price": 4381.47, "month": "10", "start_price": 4402.94, "total_price": 742035589, "volume": 171566, "volume_price": 2801828, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.18}, {"date": "20131018", "market": "KOSPI", "name": "제조업", "compare": 7.65, "fluc_ratio": 0.17, "high_price": 4404.94, "last_price": 4397.65, "low_price": 4376.5, "month": "10", "start_price": 4404.94, "total_price": 743268067, "volume": 133030, "volume_price": 2632296, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.2}, {"date": "20131021", "market": "KOSPI", "name": "제조업", "compare": -12.51, "fluc_ratio": -0.28, "high_price": 4413.07, "last_price": 4385.14, "low_price": 4372.97, "month": "10", "start_price": 4400.01, "total_price": 741329709, "volume": 158021, "volume_price": 2410849, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.17}, {"date": "20131022", "market": "KOSPI", "name": "제조업", "compare": 4.03, "fluc_ratio": 0.09, "high_price": 4389.17, "last_price": 4389.17, "low_price": 4360.63, "month": "10", "start_price": 4381.25, "total_price": 742086325, "volume": 232733, "volume_price": 2847847, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.18}, {"date": "20131023", "market": "KOSPI", "name": "제조업", "compare": -45.54, "fluc_ratio": -1.04, "high_price": 4408.27, "last_price": 4343.63, "low_price": 4343.63, "month": "10", "start_price": 4406.92, "total_price": 734644852, "volume": 202819, "volume_price": 2945741, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.05}, {"date": "20131024", "market": "KOSPI", "name": "제조업", "compare": 19.83, "fluc_ratio": 0.46, "high_price": 4363.46, "last_price": 4363.46, "low_price": 4319.17, "month": "10", "start_price": 4337.59, "total_price": 737735247, "volume": 141144, "volume_price": 2393148, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.11}, {"date": "20131025", "market": "KOSPI", "name": "제조업", "compare": -20.23, "fluc_ratio": -0.46, "high_price": 4366.44, "last_price": 4343.23, "low_price": 4319.23, "month": "10", "start_price": 4366.44, "total_price": 734295901, "volume": 137794, "volume_price": 2553825, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.05}, {"date": "20131028", "market": "KOSPI", "name": "제조업", "compare": 43.67, "fluc_ratio": 1.01, "high_price": 4389.66, "last_price": 4386.9, "low_price": 4344.28, "month": "10", "start_price": 4351.87, "total_price": 742112745, "volume": 155808, "volume_price": 2663001, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.17}, {"date": "20131029", "market": "KOSPI", "name": "제조업", "compare": 7.58, "fluc_ratio": 0.17, "high_price": 4403.62, "last_price": 4394.48, "low_price": 4370.06, "month": "10", "start_price": 4389.1, "total_price": 743586260, "volume": 164869, "volume_price": 2381772, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.2}, {"date": "20131030", "market": "KOSPI", "name": "제조업", "compare": 16.9, "fluc_ratio": 0.38, "high_price": 4411.38, "last_price": 4411.38, "low_price": 4380.53, "month": "10", "start_price": 4402.68, "total_price": 750434404, "volume": 165012, "volume_price": 2944582, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.48, "per": 12.25}, {"date": "20131031", "market": "KOSPI", "name": "제조업", "compare": -68.94, "fluc_ratio": -1.56, "high_price": 4404.72, "last_price": 4342.44, "low_price": 4342.44, "month": "10", "start_price": 4394.98, "total_price": 739076568, "volume": 153073, "volume_price": 2752462, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.09}, {"date": "20131101", "market": "KOSPI", "name": "제조업", "compare": 33.65, "fluc_ratio": 0.77, "high_price": 4379.68, "last_price": 4376.09, "low_price": 4353.12, "month": "11", "start_price": 4367, "total_price": 744922820, "volume": 171307, "volume_price": 2314813, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.18}, {"date": "20131104", "market": "KOSPI", "name": "제조업", "compare": -22.06, "fluc_ratio": -0.5, "high_price": 4377.05, "last_price": 4354.03, "low_price": 4348.54, "month": "11", "start_price": 4368.78, "total_price": 741439218, "volume": 151311, "volume_price": 2206233, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.46, "per": 12.12}, {"date": "20131105", "market": "KOSPI", "name": "제조업", "compare": -33.62, "fluc_ratio": -0.77, "high_price": 4366.27, "last_price": 4320.41, "low_price": 4308.42, "month": "11", "start_price": 4363.22, "total_price": 735841009, "volume": 148397, "volume_price": 2366126, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.02}, {"date": "20131106", "market": "KOSPI", "name": "제조업", "compare": 2.67, "fluc_ratio": 0.06, "high_price": 4357, "last_price": 4323.08, "low_price": 4321.65, "month": "11", "start_price": 4328.12, "total_price": 736725798, "volume": 150265, "volume_price": 2653667, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.03}, {"date": "20131107", "market": "KOSPI", "name": "제조업", "compare": -24.22, "fluc_ratio": -0.56, "high_price": 4336.89, "last_price": 4298.86, "low_price": 4289.63, "month": "11", "start_price": 4328.63, "total_price": 732615150, "volume": 148670, "volume_price": 2332346, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.97}, {"date": "20131108", "market": "KOSPI", "name": "제조업", "compare": -42.7, "fluc_ratio": -0.99, "high_price": 4292.04, "last_price": 4256.16, "low_price": 4252.04, "month": "11", "start_price": 4254.5, "total_price": 724577806, "volume": 164848, "volume_price": 3094856, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.43, "per": 11.85}, {"date": "20131111", "market": "KOSPI", "name": "제조업", "compare": -9.23, "fluc_ratio": -0.22, "high_price": 4280.48, "last_price": 4246.93, "low_price": 4234.57, "month": "11", "start_price": 4280.46, "total_price": 723169831, "volume": 156229, "volume_price": 2118765, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.43, "per": 11.82}, {"date": "20131112", "market": "KOSPI", "name": "제조업", "compare": 42.09, "fluc_ratio": 0.99, "high_price": 4308.68, "last_price": 4289.02, "low_price": 4262.7, "month": "11", "start_price": 4262.7, "total_price": 730991749, "volume": 141673, "volume_price": 2042366, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 11.94}, {"date": "20131113", "market": "KOSPI", "name": "제조업", "compare": -85.22, "fluc_ratio": -1.99, "high_price": 4279.6, "last_price": 4203.8, "low_price": 4203.8, "month": "11", "start_price": 4279.3, "total_price": 716046385, "volume": 127439, "volume_price": 2044930, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 11.7}, {"date": "20131114", "market": "KOSPI", "name": "제조업", "compare": 12.98, "fluc_ratio": 0.31, "high_price": 4258.07, "last_price": 4216.78, "low_price": 4211.46, "month": "11", "start_price": 4253.5, "total_price": 715963782, "volume": 156331, "volume_price": 2021475, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.31}, {"date": "20131115", "market": "KOSPI", "name": "제조업", "compare": 91.01, "fluc_ratio": 2.16, "high_price": 4309.69, "last_price": 4307.79, "low_price": 4254.95, "month": "11", "start_price": 4254.95, "total_price": 731231162, "volume": 148413, "volume_price": 2160745, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.58}, {"date": "20131118", "market": "KOSPI", "name": "제조업", "compare": 22.28, "fluc_ratio": 0.52, "high_price": 4346.12, "last_price": 4330.07, "low_price": 4324.09, "month": "11", "start_price": 4330.42, "total_price": 735699184, "volume": 195654, "volume_price": 1928736, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.64}, {"date": "20131119", "market": "KOSPI", "name": "제조업", "compare": 41.13, "fluc_ratio": 0.95, "high_price": 4382.51, "last_price": 4371.2, "low_price": 4330.68, "month": "11", "start_price": 4333.48, "total_price": 742666273, "volume": 223324, "volume_price": 2546264, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.76}, {"date": "20131120", "market": "KOSPI", "name": "제조업", "compare": -37.65, "fluc_ratio": -0.86, "high_price": 4359.45, "last_price": 4333.55, "low_price": 4317.83, "month": "11", "start_price": 4357.35, "total_price": 735771369, "volume": 176077, "volume_price": 2393745, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.66}, {"date": "20131121", "market": "KOSPI", "name": "제조업", "compare": -58.97, "fluc_ratio": -1.36, "high_price": 4327.65, "last_price": 4274.58, "low_price": 4258.61, "month": "11", "start_price": 4327.65, "total_price": 725785060, "volume": 161295, "volume_price": 1883419, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 12.48}, {"date": "20131122", "market": "KOSPI", "name": "제조업", "compare": 17.98, "fluc_ratio": 0.42, "high_price": 4308.95, "last_price": 4292.56, "low_price": 4268.14, "month": "11", "start_price": 4290.84, "total_price": 728267618, "volume": 198889, "volume_price": 2012067, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.44, "per": 12.54}, {"date": "20131125", "market": "KOSPI", "name": "제조업", "compare": 23.77, "fluc_ratio": 0.55, "high_price": 4345.44, "last_price": 4316.33, "low_price": 4315.82, "month": "11", "start_price": 4318.26, "total_price": 732521239, "volume": 127509, "volume_price": 1689954, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.45, "per": 12.61}, {"date": "20131126", "market": "KOSPI", "name": "제조업", "compare": 21.29, "fluc_ratio": 0.49, "high_price": 4337.62, "last_price": 4337.62, "low_price": 4281.66, "month": "11", "start_price": 4301.6, "total_price": 735394874, "volume": 121783, "volume_price": 1939235, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.46, "per": 12.67}, {"date": "20131127", "market": "KOSPI", "name": "제조업", "compare": 5.17, "fluc_ratio": 0.12, "high_price": 4342.79, "last_price": 4342.79, "low_price": 4307.78, "month": "11", "start_price": 4321.08, "total_price": 736268249, "volume": 136765, "volume_price": 2164109, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.46, "per": 12.68}, {"date": "20131128", "market": "KOSPI", "name": "제조업", "compare": 32.63, "fluc_ratio": 0.75, "high_price": 4380.78, "last_price": 4375.42, "low_price": 4364.1, "month": "11", "start_price": 4369.32, "total_price": 741964967, "volume": 144831, "volume_price": 2480748, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.78}, {"date": "20131129", "market": "KOSPI", "name": "제조업", "compare": -1.67, "fluc_ratio": -0.04, "high_price": 4384.1, "last_price": 4373.75, "low_price": 4360.62, "month": "11", "start_price": 4376.2, "total_price": 741752622, "volume": 130111, "volume_price": 1890903, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.47, "per": 12.78}, {"date": "20131202", "market": "KOSPI", "name": "제조업", "compare": -37.48, "fluc_ratio": -0.86, "high_price": 4394.07, "last_price": 4336.27, "low_price": 4335.86, "month": "12", "start_price": 4388.14, "total_price": 735777548, "volume": 126976, "volume_price": 1816883, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.46, "per": 12.67}, {"date": "20131203", "market": "KOSPI", "name": "제조업", "compare": -58.02, "fluc_ratio": -1.34, "high_price": 4330.1, "last_price": 4278.25, "low_price": 4275.06, "month": "12", "start_price": 4317.21, "total_price": 726393125, "volume": 178968, "volume_price": 2284807, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.44, "per": 12.5}, {"date": "20131204", "market": "KOSPI", "name": "제조업", "compare": -52.85, "fluc_ratio": -1.24, "high_price": 4273.97, "last_price": 4225.4, "low_price": 4225.4, "month": "12", "start_price": 4254.02, "total_price": 717785447, "volume": 126029, "volume_price": 2032323, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.34}, {"date": "20131205", "market": "KOSPI", "name": "제조업", "compare": 4.49, "fluc_ratio": 0.11, "high_price": 4245.73, "last_price": 4229.89, "low_price": 4194.68, "month": "12", "start_price": 4244.06, "total_price": 718486928, "volume": 134238, "volume_price": 2099371, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.35}, {"date": "20131206", "market": "KOSPI", "name": "제조업", "compare": -14.78, "fluc_ratio": -0.35, "high_price": 4245.99, "last_price": 4215.11, "low_price": 4215.08, "month": "12", "start_price": 4229.24, "total_price": 715364169, "volume": 119646, "volume_price": 2035558, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.31}, {"date": "20131209", "market": "KOSPI", "name": "제조업", "compare": 38.75, "fluc_ratio": 0.92, "high_price": 4269.53, "last_price": 4253.86, "low_price": 4247.82, "month": "12", "start_price": 4259.35, "total_price": 721769520, "volume": 137959, "volume_price": 1797030, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.43, "per": 12.42}, {"date": "20131210", "market": "KOSPI", "name": "제조업", "compare": -20.45, "fluc_ratio": -0.48, "high_price": 4252.99, "last_price": 4233.41, "low_price": 4224.69, "month": "12", "start_price": 4250.55, "total_price": 718796614, "volume": 115988, "volume_price": 1879348, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.36}, {"date": "20131211", "market": "KOSPI", "name": "제조업", "compare": -37.99, "fluc_ratio": -0.9, "high_price": 4251.21, "last_price": 4195.42, "low_price": 4186.28, "month": "12", "start_price": 4216.21, "total_price": 713270886, "volume": 113501, "volume_price": 2043042, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.25}, {"date": "20131212", "market": "KOSPI", "name": "제조업", "compare": -17.45, "fluc_ratio": -0.42, "high_price": 4179.72, "last_price": 4177.97, "low_price": 4153.51, "month": "12", "start_price": 4166.09, "total_price": 711228221, "volume": 142569, "volume_price": 2682711, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.2}, {"date": "20131213", "market": "KOSPI", "name": "제조업", "compare": -21.61, "fluc_ratio": -0.52, "high_price": 4166.93, "last_price": 4156.36, "low_price": 4130.74, "month": "12", "start_price": 4164.29, "total_price": 707381910, "volume": 135193, "volume_price": 1986762, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.14}, {"date": "20131216", "market": "KOSPI", "name": "제조업", "compare": -2.46, "fluc_ratio": -0.06, "high_price": 4172.36, "last_price": 4153.9, "low_price": 4138.21, "month": "12", "start_price": 4155.76, "total_price": 707273366, "volume": 126037, "volume_price": 1740455, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.13}, {"date": "20131217", "market": "KOSPI", "name": "제조업", "compare": 4.11, "fluc_ratio": 0.1, "high_price": 4197.12, "last_price": 4158.01, "low_price": 4150.89, "month": "12", "start_price": 4193.88, "total_price": 708086782, "volume": 132474, "volume_price": 2191204, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.14}, {"date": "20131218", "market": "KOSPI", "name": "제조업", "compare": 13.14, "fluc_ratio": 0.32, "high_price": 4194.68, "last_price": 4171.15, "low_price": 4158.9, "month": "12", "start_price": 4172.56, "total_price": 710254883, "volume": 116333, "volume_price": 2140085, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.18}, {"date": "20131219", "market": "KOSPI", "name": "제조업", "compare": -3.09, "fluc_ratio": -0.07, "high_price": 4221.99, "last_price": 4168.06, "low_price": 4153.11, "month": "12", "start_price": 4220.63, "total_price": 710100065, "volume": 120793, "volume_price": 2486599, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.17}, {"date": "20131220", "market": "KOSPI", "name": "제조업", "compare": 15.28, "fluc_ratio": 0.37, "high_price": 4188.92, "last_price": 4183.34, "low_price": 4160.49, "month": "12", "start_price": 4161.04, "total_price": 713047048, "volume": 111313, "volume_price": 1794370, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.21}, {"date": "20131223", "market": "KOSPI", "name": "제조업", "compare": 24.8, "fluc_ratio": 0.59, "high_price": 4214.37, "last_price": 4208.14, "low_price": 4194.74, "month": "12", "start_price": 4205.81, "total_price": 717120966, "volume": 111125, "volume_price": 1899539, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.28}, {"date": "20131224", "market": "KOSPI", "name": "제조업", "compare": -5.64, "fluc_ratio": -0.13, "high_price": 4217.21, "last_price": 4202.5, "low_price": 4195.82, "month": "12", "start_price": 4210.75, "total_price": 715729154, "volume": 100467, "volume_price": 1854711, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.27}, {"date": "20131226", "market": "KOSPI", "name": "제조업", "compare": -5.27, "fluc_ratio": -0.13, "high_price": 4218.92, "last_price": 4197.23, "low_price": 4192.89, "month": "12", "start_price": 4205.03, "total_price": 714641504, "volume": 97773, "volume_price": 1834672, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.25}, {"date": "20131227", "market": "KOSPI", "name": "제조업", "compare": 6.11, "fluc_ratio": 0.15, "high_price": 4208.75, "last_price": 4203.34, "low_price": 4181.04, "month": "12", "start_price": 4188.35, "total_price": 715945720, "volume": 101801, "volume_price": 1625561, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.27}, {"date": "20131230", "market": "KOSPI", "name": "제조업", "compare": 0.87, "fluc_ratio": 0.02, "high_price": 4212.28, "last_price": 4204.21, "low_price": 4177.28, "month": "12", "start_price": 4209.31, "total_price": 715525770, "volume": 84738, "volume_price": 1893758, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.27}, {"date": "20140102", "market": "KOSPI", "name": "제조업", "compare": -132.97, "fluc_ratio": -3.16, "high_price": 4193.74, "last_price": 4071.24, "low_price": 4068.42, "month": "01", "start_price": 4191.84, "total_price": 693093538, "volume": 109744, "volume_price": 2836825, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 11.89}, {"date": "20140103", "market": "KOSPI", "name": "제조업", "compare": -28.33, "fluc_ratio": -0.7, "high_price": 4076.73, "last_price": 4042.91, "low_price": 4014.15, "month": "01", "start_price": 4061.62, "total_price": 687821699, "volume": 108827, "volume_price": 2582914, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 11.81}, {"date": "20140106", "market": "KOSPI", "name": "제조업", "compare": 21.88, "fluc_ratio": 0.54, "high_price": 4085.55, "last_price": 4064.79, "low_price": 4036.69, "month": "01", "start_price": 4044.91, "total_price": 691976770, "volume": 98724, "volume_price": 2198679, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.37, "per": 11.87}, {"date": "20140107", "market": "KOSPI", "name": "제조업", "compare": 17.04, "fluc_ratio": 0.42, "high_price": 4100.94, "last_price": 4081.83, "low_price": 4050.45, "month": "01", "start_price": 4051.26, "total_price": 694601272, "volume": 99984, "volume_price": 2267163, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 11.91}, {"date": "20140108", "market": "KOSPI", "name": "제조업", "compare": -9.83, "fluc_ratio": -0.24, "high_price": 4091.6, "last_price": 4072, "low_price": 4055.88, "month": "01", "start_price": 4089.98, "total_price": 693426352, "volume": 115285, "volume_price": 2548848, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 11.88}, {"date": "20140109", "market": "KOSPI", "name": "제조업", "compare": -43.51, "fluc_ratio": -1.07, "high_price": 4087.78, "last_price": 4028.49, "low_price": 4028.49, "month": "01", "start_price": 4081.87, "total_price": 686190298, "volume": 156179, "volume_price": 2683463, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.75}, {"date": "20140110", "market": "KOSPI", "name": "제조업", "compare": -15.97, "fluc_ratio": -0.4, "high_price": 4055.85, "last_price": 4012.52, "low_price": 4001.92, "month": "01", "start_price": 4040.14, "total_price": 683246109, "volume": 139884, "volume_price": 2598573, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.35, "per": 11.88}, {"date": "20140113", "market": "KOSPI", "name": "제조업", "compare": 36.63, "fluc_ratio": 0.91, "high_price": 4060.45, "last_price": 4049.15, "low_price": 4022.9, "month": "01", "start_price": 4036.96, "total_price": 688954704, "volume": 169217, "volume_price": 1951732, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 11.99}, {"date": "20140114", "market": "KOSPI", "name": "제조업", "compare": 11.82, "fluc_ratio": 0.29, "high_price": 4097.26, "last_price": 4060.97, "low_price": 4033.3, "month": "01", "start_price": 4038.85, "total_price": 690901691, "volume": 135364, "volume_price": 2117021, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.03}, {"date": "20140115", "market": "KOSPI", "name": "제조업", "compare": 0.62, "fluc_ratio": 0.02, "high_price": 4089.4, "last_price": 4061.59, "low_price": 4053.68, "month": "01", "start_price": 4088.07, "total_price": 690254192, "volume": 135925, "volume_price": 2423148, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.03}, {"date": "20140116", "market": "KOSPI", "name": "제조업", "compare": 8.01, "fluc_ratio": 0.2, "high_price": 4088.16, "last_price": 4069.6, "low_price": 4063.71, "month": "01", "start_price": 4073.24, "total_price": 691433587, "volume": 269066, "volume_price": 2129111, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.37, "per": 12.08}, {"date": "20140117", "market": "KOSPI", "name": "제조업", "compare": -22.83, "fluc_ratio": -0.56, "high_price": 4090.15, "last_price": 4046.77, "low_price": 4046.77, "month": "01", "start_price": 4074.79, "total_price": 687763387, "volume": 167772, "volume_price": 1970736, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.02}, {"date": "20140120", "market": "KOSPI", "name": "제조업", "compare": 35.73, "fluc_ratio": 0.88, "high_price": 4086.99, "last_price": 4082.5, "low_price": 4031.43, "month": "01", "start_price": 4055.91, "total_price": 693368091, "volume": 186528, "volume_price": 1678118, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.12}, {"date": "20140121", "market": "KOSPI", "name": "제조업", "compare": 30.64, "fluc_ratio": 0.75, "high_price": 4119.33, "last_price": 4113.14, "low_price": 4074.53, "month": "01", "start_price": 4087.66, "total_price": 698656862, "volume": 186915, "volume_price": 2014330, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.38, "per": 12.21}, {"date": "20140122", "market": "KOSPI", "name": "제조업", "compare": 14.13, "fluc_ratio": 0.34, "high_price": 4127.27, "last_price": 4127.27, "low_price": 4093.42, "month": "01", "start_price": 4099.57, "total_price": 701090729, "volume": 142648, "volume_price": 2133812, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.39, "per": 12.25}, {"date": "20140123", "market": "KOSPI", "name": "제조업", "compare": -51.47, "fluc_ratio": -1.25, "high_price": 4123.56, "last_price": 4075.8, "low_price": 4074.4, "month": "01", "start_price": 4121.98, "total_price": 692649060, "volume": 138825, "volume_price": 2048540, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.1}, {"date": "20140124", "market": "KOSPI", "name": "제조업", "compare": -16.16, "fluc_ratio": -0.4, "high_price": 4072.54, "last_price": 4059.64, "low_price": 4019.81, "month": "01", "start_price": 4063.08, "total_price": 690734601, "volume": 182266, "volume_price": 2726311, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.03}, {"date": "20140127", "market": "KOSPI", "name": "제조업", "compare": -61.57, "fluc_ratio": -1.52, "high_price": 4015.47, "last_price": 3998.07, "low_price": 3974.72, "month": "01", "start_price": 3985.42, "total_price": 679973846, "volume": 198471, "volume_price": 2650023, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.85}, {"date": "20140128", "market": "KOSPI", "name": "제조업", "compare": 12.8, "fluc_ratio": 0.32, "high_price": 4016.27, "last_price": 4010.87, "low_price": 3979.49, "month": "01", "start_price": 3986.65, "total_price": 682487804, "volume": 154277, "volume_price": 2533723, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.88}, {"date": "20140129", "market": "KOSPI", "name": "제조업", "compare": 30.02, "fluc_ratio": 0.75, "high_price": 4050.63, "last_price": 4040.89, "low_price": 4022.49, "month": "01", "start_price": 4025.69, "total_price": 687712194, "volume": 104114, "volume_price": 2535141, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.35, "per": 11.97}, {"date": "20140203", "market": "KOSPI", "name": "제조업", "compare": -48.59, "fluc_ratio": -1.2, "high_price": 4023.87, "last_price": 3992.3, "low_price": 3986.92, "month": "02", "start_price": 4019.52, "total_price": 679888458, "volume": 113421, "volume_price": 2330836, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.33, "per": 11.84}, {"date": "20140204", "market": "KOSPI", "name": "제조업", "compare": -67.89, "fluc_ratio": -1.7, "high_price": 3950.73, "last_price": 3924.41, "low_price": 3921.7, "month": "02", "start_price": 3941.86, "total_price": 668154657, "volume": 124620, "volume_price": 2783522, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.31, "per": 11.63}, {"date": "20140205", "market": "KOSPI", "name": "제조업", "compare": 0.83, "fluc_ratio": 0.02, "high_price": 3951.24, "last_price": 3925.24, "low_price": 3917.49, "month": "02", "start_price": 3944, "total_price": 668602639, "volume": 116031, "volume_price": 2187587, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.31, "per": 11.64}, {"date": "20140206", "market": "KOSPI", "name": "제조업", "compare": 35.7, "fluc_ratio": 0.91, "high_price": 3966.24, "last_price": 3960.94, "low_price": 3941.79, "month": "02", "start_price": 3941.79, "total_price": 674599781, "volume": 145250, "volume_price": 2382518, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.32, "per": 11.74}, {"date": "20140207", "market": "KOSPI", "name": "제조업", "compare": 39.26, "fluc_ratio": 0.99, "high_price": 4001.96, "last_price": 4000.2, "low_price": 3974.84, "month": "02", "start_price": 4001.71, "total_price": 681293901, "volume": 158446, "volume_price": 2565767, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.86}, {"date": "20140210", "market": "KOSPI", "name": "제조업", "compare": 20.35, "fluc_ratio": 0.51, "high_price": 4025.46, "last_price": 4020.55, "low_price": 3992.85, "month": "02", "start_price": 4013.06, "total_price": 684335130, "volume": 108221, "volume_price": 1780134, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.92}, {"date": "20140211", "market": "KOSPI", "name": "제조업", "compare": 29.95, "fluc_ratio": 0.74, "high_price": 4059.51, "last_price": 4050.5, "low_price": 4017.21, "month": "02", "start_price": 4023.38, "total_price": 689533488, "volume": 115827, "volume_price": 2060183, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.35, "per": 12.01}, {"date": "20140212", "market": "KOSPI", "name": "제조업", "compare": 7.28, "fluc_ratio": 0.18, "high_price": 4078.45, "last_price": 4057.78, "low_price": 4054.3, "month": "02", "start_price": 4078.45, "total_price": 691386358, "volume": 121305, "volume_price": 2139003, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.03}, {"date": "20140213", "market": "KOSPI", "name": "제조업", "compare": -14.25, "fluc_ratio": -0.35, "high_price": 4085.93, "last_price": 4043.53, "low_price": 4037.19, "month": "02", "start_price": 4058.88, "total_price": 688812894, "volume": 101174, "volume_price": 1524256, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.35, "per": 11.99}, {"date": "20140214", "market": "KOSPI", "name": "제조업", "compare": 27.94, "fluc_ratio": 0.69, "high_price": 4088.28, "last_price": 4071.47, "low_price": 4048.66, "month": "02", "start_price": 4050.32, "total_price": 693278144, "volume": 120634, "volume_price": 1832839, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.36, "per": 12.07}, {"date": "20140217", "market": "KOSPI", "name": "제조업", "compare": -8.59, "fluc_ratio": -0.21, "high_price": 4102.19, "last_price": 4062.88, "low_price": 4057.08, "month": "02", "start_price": 4092.14, "total_price": 691873888, "volume": 91044, "volume_price": 1739163, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.04}, {"date": "20140218", "market": "KOSPI", "name": "제조업", "compare": -1.32, "fluc_ratio": -0.03, "high_price": 4080.02, "last_price": 4061.56, "low_price": 4035.92, "month": "02", "start_price": 4067.36, "total_price": 691830102, "volume": 103398, "volume_price": 1534941, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.04}, {"date": "20140219", "market": "KOSPI", "name": "제조업", "compare": -12.31, "fluc_ratio": -0.3, "high_price": 4057.84, "last_price": 4049.25, "low_price": 4026.42, "month": "02", "start_price": 4057.84, "total_price": 690184329, "volume": 110531, "volume_price": 1790063, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.35, "per": 12}, {"date": "20140220", "market": "KOSPI", "name": "제조업", "compare": -25.94, "fluc_ratio": -0.64, "high_price": 4049.59, "last_price": 4023.31, "low_price": 4017.58, "month": "02", "start_price": 4028.41, "total_price": 685744698, "volume": 111930, "volume_price": 1970042, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.92}, {"date": "20140221", "market": "KOSPI", "name": "제조업", "compare": 72.97, "fluc_ratio": 1.81, "high_price": 4096.28, "last_price": 4096.28, "low_price": 4068.94, "month": "02", "start_price": 4077.11, "total_price": 699200059, "volume": 111229, "volume_price": 2007980, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.14}, {"date": "20140224", "market": "KOSPI", "name": "제조업", "compare": -14.88, "fluc_ratio": -0.36, "high_price": 4113.88, "last_price": 4081.4, "low_price": 4068.97, "month": "02", "start_price": 4098.1, "total_price": 696625448, "volume": 88589, "volume_price": 1581037, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.36, "per": 12.1}, {"date": "20140225", "market": "KOSPI", "name": "제조업", "compare": 24.26, "fluc_ratio": 0.59, "high_price": 4109.84, "last_price": 4105.66, "low_price": 4093.89, "month": "02", "start_price": 4101.15, "total_price": 700478139, "volume": 112199, "volume_price": 2123393, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.17}, {"date": "20140226", "market": "KOSPI", "name": "제조업", "compare": 13.79, "fluc_ratio": 0.34, "high_price": 4126, "last_price": 4119.45, "low_price": 4084.77, "month": "02", "start_price": 4106.84, "total_price": 703091798, "volume": 120459, "volume_price": 2412619, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.38, "per": 12.21}, {"date": "20140227", "market": "KOSPI", "name": "제조업", "compare": 5.31, "fluc_ratio": 0.13, "high_price": 4127.99, "last_price": 4124.76, "low_price": 4104.07, "month": "02", "start_price": 4115.17, "total_price": 704487776, "volume": 106188, "volume_price": 2300681, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.38, "per": 12.23}, {"date": "20140228", "market": "KOSPI", "name": "제조업", "compare": -1.33, "fluc_ratio": -0.03, "high_price": 4128.65, "last_price": 4123.43, "low_price": 4099.89, "month": "02", "start_price": 4120.32, "total_price": 704925568, "volume": 120742, "volume_price": 2732756, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.38, "per": 12.23}, {"date": "20140303", "market": "KOSPI", "name": "제조업", "compare": -34.12, "fluc_ratio": -0.83, "high_price": 4095.92, "last_price": 4089.31, "low_price": 4068.73, "month": "03", "start_price": 4094.89, "total_price": 699142182, "volume": 142510, "volume_price": 2001984, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.12}, {"date": "20140304", "market": "KOSPI", "name": "제조업", "compare": -30.47, "fluc_ratio": -0.75, "high_price": 4088.53, "last_price": 4058.84, "low_price": 4055.68, "month": "03", "start_price": 4066.99, "total_price": 693922354, "volume": 125367, "volume_price": 1950859, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.04}, {"date": "20140305", "market": "KOSPI", "name": "제조업", "compare": 40.27, "fluc_ratio": 0.99, "high_price": 4117.67, "last_price": 4099.11, "low_price": 4099.11, "month": "03", "start_price": 4104.03, "total_price": 701216704, "volume": 118971, "volume_price": 2140642, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.16}, {"date": "20140306", "market": "KOSPI", "name": "제조업", "compare": 5.86, "fluc_ratio": 0.14, "high_price": 4104.97, "last_price": 4104.97, "low_price": 4086.95, "month": "03", "start_price": 4101.84, "total_price": 702386236, "volume": 103791, "volume_price": 1839744, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.17}, {"date": "20140307", "market": "KOSPI", "name": "제조업", "compare": 5.42, "fluc_ratio": 0.13, "high_price": 4120.98, "last_price": 4110.39, "low_price": 4093.55, "month": "03", "start_price": 4117.98, "total_price": 703325349, "volume": 116740, "volume_price": 1854003, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.19}, {"date": "20140310", "market": "KOSPI", "name": "제조업", "compare": -51.12, "fluc_ratio": -1.24, "high_price": 4087.35, "last_price": 4059.27, "low_price": 4055.45, "month": "03", "start_price": 4086.66, "total_price": 694999652, "volume": 123688, "volume_price": 2036194, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.04}, {"date": "20140311", "market": "KOSPI", "name": "제조업", "compare": 19.62, "fluc_ratio": 0.48, "high_price": 4078.89, "last_price": 4078.89, "low_price": 4053.34, "month": "03", "start_price": 4062.81, "total_price": 698153451, "volume": 131800, "volume_price": 2121693, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.36, "per": 12.09}, {"date": "20140312", "market": "KOSPI", "name": "제조업", "compare": -66.33, "fluc_ratio": -1.63, "high_price": 4072.11, "last_price": 4012.56, "low_price": 4008.02, "month": "03", "start_price": 4065.49, "total_price": 686998876, "volume": 170897, "volume_price": 2500534, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.9}, {"date": "20140313", "market": "KOSPI", "name": "제조업", "compare": -8.09, "fluc_ratio": -0.2, "high_price": 4044.64, "last_price": 4004.47, "low_price": 4004.47, "month": "03", "start_price": 4028.87, "total_price": 685528429, "volume": 131804, "volume_price": 2672955, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.87}, {"date": "20140314", "market": "KOSPI", "name": "제조업", "compare": -26.64, "fluc_ratio": -0.67, "high_price": 3989.66, "last_price": 3977.83, "low_price": 3954.36, "month": "03", "start_price": 3961.35, "total_price": 680386294, "volume": 138798, "volume_price": 2385003, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.33, "per": 11.76}, {"date": "20140317", "market": "KOSPI", "name": "제조업", "compare": 16.81, "fluc_ratio": 0.42, "high_price": 3995.31, "last_price": 3994.64, "low_price": 3972.5, "month": "03", "start_price": 3976.24, "total_price": 682736249, "volume": 110928, "volume_price": 2007102, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.81}, {"date": "20140318", "market": "KOSPI", "name": "제조업", "compare": 29.44, "fluc_ratio": 0.74, "high_price": 4037.41, "last_price": 4024.08, "low_price": 4002.76, "month": "03", "start_price": 4021.61, "total_price": 687438216, "volume": 147497, "volume_price": 2163710, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.9}, {"date": "20140319", "market": "KOSPI", "name": "제조업", "compare": -11.83, "fluc_ratio": -0.29, "high_price": 4040.39, "last_price": 4012.25, "low_price": 4010.28, "month": "03", "start_price": 4037.72, "total_price": 685208113, "volume": 135861, "volume_price": 1886914, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.86}, {"date": "20140320", "market": "KOSPI", "name": "제조업", "compare": -37.19, "fluc_ratio": -0.93, "high_price": 4005.36, "last_price": 3975.06, "low_price": 3975.06, "month": "03", "start_price": 4003.16, "total_price": 678764138, "volume": 126227, "volume_price": 1916324, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.33, "per": 11.75}, {"date": "20140321", "market": "KOSPI", "name": "제조업", "compare": 47.44, "fluc_ratio": 1.19, "high_price": 4022.5, "last_price": 4022.5, "low_price": 3998.6, "month": "03", "start_price": 4001.72, "total_price": 690482423, "volume": 147220, "volume_price": 1989014, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.34, "per": 11.89}, {"date": "20140324", "market": "KOSPI", "name": "제조업", "compare": 19.31, "fluc_ratio": 0.48, "high_price": 4052.82, "last_price": 4041.81, "low_price": 4022.93, "month": "03", "start_price": 4022.93, "total_price": 693739778, "volume": 133763, "volume_price": 1986072, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.36, "per": 11.92}, {"date": "20140325", "market": "KOSPI", "name": "제조업", "compare": -14.23, "fluc_ratio": -0.35, "high_price": 4044.73, "last_price": 4027.58, "low_price": 4018.54, "month": "03", "start_price": 4035.67, "total_price": 690789050, "volume": 108639, "volume_price": 2102378, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.35, "per": 11.88}, {"date": "20140326", "market": "KOSPI", "name": "제조업", "compare": 58.14, "fluc_ratio": 1.44, "high_price": 4090.06, "last_price": 4085.72, "low_price": 4055.33, "month": "03", "start_price": 4061.36, "total_price": 701225511, "volume": 134148, "volume_price": 2426240, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.37, "per": 12.05}, {"date": "20140327", "market": "KOSPI", "name": "제조업", "compare": 49.98, "fluc_ratio": 1.22, "high_price": 4135.8, "last_price": 4135.7, "low_price": 4086.05, "month": "03", "start_price": 4087.01, "total_price": 710512625, "volume": 115356, "volume_price": 2391967, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.39, "per": 12.21}, {"date": "20140328", "market": "KOSPI", "name": "제조업", "compare": 0.36, "fluc_ratio": 0.01, "high_price": 4144.87, "last_price": 4136.06, "low_price": 4117.37, "month": "03", "start_price": 4119.8, "total_price": 711090081, "volume": 116870, "volume_price": 1999687, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.39, "per": 12.21}, {"date": "20140331", "market": "KOSPI", "name": "제조업", "compare": 16.42, "fluc_ratio": 0.4, "high_price": 4159.27, "last_price": 4152.48, "low_price": 4120.33, "month": "03", "start_price": 4154.13, "total_price": 713956426, "volume": 141830, "volume_price": 2928740, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.39, "per": 12.25}, {"date": "20140401", "market": "KOSPI", "name": "제조업", "compare": 16.17, "fluc_ratio": 0.39, "high_price": 4168.65, "last_price": 4168.65, "low_price": 4133.57, "month": "04", "start_price": 4151.93, "total_price": 716143722, "volume": 126714, "volume_price": 2496845, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.3}, {"date": "20140402", "market": "KOSPI", "name": "제조업", "compare": 18.6, "fluc_ratio": 0.45, "high_price": 4194.86, "last_price": 4187.25, "low_price": 4176.86, "month": "04", "start_price": 4191.72, "total_price": 719122436, "volume": 115643, "volume_price": 2316744, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.41, "per": 12.36}, {"date": "20140403", "market": "KOSPI", "name": "제조업", "compare": 3.28, "fluc_ratio": 0.08, "high_price": 4222.07, "last_price": 4190.53, "low_price": 4184.92, "month": "04", "start_price": 4189.63, "total_price": 720457312, "volume": 110933, "volume_price": 2410952, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.37}, {"date": "20140404", "market": "KOSPI", "name": "제조업", "compare": -15.18, "fluc_ratio": -0.36, "high_price": 4188.98, "last_price": 4175.35, "low_price": 4166.73, "month": "04", "start_price": 4170.89, "total_price": 717977266, "volume": 120526, "volume_price": 2475954, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.39}, {"date": "20140407", "market": "KOSPI", "name": "제조업", "compare": 23.68, "fluc_ratio": 0.57, "high_price": 4199.03, "last_price": 4199.03, "low_price": 4162.51, "month": "04", "start_price": 4175.4, "total_price": 721799570, "volume": 106410, "volume_price": 2193598, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.46}, {"date": "20140408", "market": "KOSPI", "name": "제조업", "compare": 0.26, "fluc_ratio": 0.01, "high_price": 4206.51, "last_price": 4199.29, "low_price": 4169.22, "month": "04", "start_price": 4169.22, "total_price": 721887819, "volume": 106558, "volume_price": 2117620, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.45}, {"date": "20140409", "market": "KOSPI", "name": "제조업", "compare": -14.25, "fluc_ratio": -0.34, "high_price": 4207.39, "last_price": 4185.04, "low_price": 4167.41, "month": "04", "start_price": 4207.39, "total_price": 719086527, "volume": 111111, "volume_price": 2860756, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.41}, {"date": "20140410", "market": "KOSPI", "name": "제조업", "compare": 11.23, "fluc_ratio": 0.27, "high_price": 4197.82, "last_price": 4196.27, "low_price": 4164.77, "month": "04", "start_price": 4196.2, "total_price": 721219351, "volume": 126200, "volume_price": 2508035, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.49}, {"date": "20140411", "market": "KOSPI", "name": "제조업", "compare": -26.23, "fluc_ratio": -0.63, "high_price": 4170.04, "last_price": 4170.04, "low_price": 4146.29, "month": "04", "start_price": 4146.29, "total_price": 716977088, "volume": 127300, "volume_price": 2061674, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.4}, {"date": "20140414", "market": "KOSPI", "name": "제조업", "compare": 2.61, "fluc_ratio": 0.06, "high_price": 4186.85, "last_price": 4172.65, "low_price": 4165.02, "month": "04", "start_price": 4165.02, "total_price": 717225749, "volume": 130523, "volume_price": 1873770, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.41}, {"date": "20140415", "market": "KOSPI", "name": "제조업", "compare": -8, "fluc_ratio": -0.19, "high_price": 4204.61, "last_price": 4164.65, "low_price": 4159.09, "month": "04", "start_price": 4203.36, "total_price": 716353272, "volume": 113243, "volume_price": 2117308, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.38}, {"date": "20140416", "market": "KOSPI", "name": "제조업", "compare": 8.88, "fluc_ratio": 0.21, "high_price": 4183.78, "last_price": 4173.53, "low_price": 4154.58, "month": "04", "start_price": 4169.95, "total_price": 717966872, "volume": 119836, "volume_price": 2039097, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.42}, {"date": "20140417", "market": "KOSPI", "name": "제조업", "compare": -7.18, "fluc_ratio": -0.17, "high_price": 4190.19, "last_price": 4166.35, "low_price": 4154.46, "month": "04", "start_price": 4188.6, "total_price": 716557780, "volume": 113222, "volume_price": 1692881, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.4, "per": 12.39}, {"date": "20140418", "market": "KOSPI", "name": "제조업", "compare": 32.82, "fluc_ratio": 0.79, "high_price": 4200.74, "last_price": 4199.17, "low_price": 4182.36, "month": "04", "start_price": 4183.77, "total_price": 721890232, "volume": 122994, "volume_price": 1824111, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.49}, {"date": "20140421", "market": "KOSPI", "name": "제조업", "compare": -5.82, "fluc_ratio": -0.14, "high_price": 4206.04, "last_price": 4193.35, "low_price": 4178.7, "month": "04", "start_price": 4204.87, "total_price": 720813180, "volume": 128687, "volume_price": 1431664, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.47}, {"date": "20140422", "market": "KOSPI", "name": "제조업", "compare": 2.44, "fluc_ratio": 0.06, "high_price": 4200.99, "last_price": 4195.79, "low_price": 4173.46, "month": "04", "start_price": 4193.47, "total_price": 721186525, "volume": 106761, "volume_price": 1699973, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.48}, {"date": "20140423", "market": "KOSPI", "name": "제조업", "compare": 0.11, "fluc_ratio": 0, "high_price": 4224.1, "last_price": 4195.9, "low_price": 4191.9, "month": "04", "start_price": 4211.22, "total_price": 721373136, "volume": 129385, "volume_price": 2507813, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.42, "per": 12.48}, {"date": "20140424", "market": "KOSPI", "name": "제조업", "compare": -1.81, "fluc_ratio": -0.04, "high_price": 4212.6, "last_price": 4194.09, "low_price": 4181.24, "month": "04", "start_price": 4210.99, "total_price": 721536584, "volume": 134833, "volume_price": 2288493, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.41, "per": 12.48}, {"date": "20140425", "market": "KOSPI", "name": "제조업", "compare": -47.21, "fluc_ratio": -1.13, "high_price": 4197.68, "last_price": 4146.88, "low_price": 4145.47, "month": "04", "start_price": 4195.71, "total_price": 713466481, "volume": 130597, "volume_price": 2508260, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.34}, {"date": "20140428", "market": "KOSPI", "name": "제조업", "compare": -6.16, "fluc_ratio": -0.15, "high_price": 4157.05, "last_price": 4140.72, "low_price": 4140.25, "month": "04", "start_price": 4140.25, "total_price": 712241917, "volume": 104628, "volume_price": 1729220, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.4, "per": 12.32}, {"date": "20140429", "market": "KOSPI", "name": "제조업", "compare": -23.02, "fluc_ratio": -0.56, "high_price": 4156.69, "last_price": 4117.7, "low_price": 4103.35, "month": "04", "start_price": 4154.69, "total_price": 708032152, "volume": 96187, "volume_price": 1953030, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.39, "per": 12.25}, {"date": "20140430", "market": "KOSPI", "name": "제조업", "compare": -21.76, "fluc_ratio": -0.53, "high_price": 4139.82, "last_price": 4095.94, "low_price": 4076.21, "month": "04", "start_price": 4138.72, "total_price": 704010959, "volume": 126741, "volume_price": 2470687, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.17}, {"date": "20140502", "market": "KOSPI", "name": "제조업", "compare": -15.84, "fluc_ratio": -0.39, "high_price": 4107.79, "last_price": 4080.1, "low_price": 4077.34, "month": "05", "start_price": 4102.95, "total_price": 701643079, "volume": 99112, "volume_price": 2131993, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.13}, {"date": "20140507", "market": "KOSPI", "name": "제조업", "compare": -35.71, "fluc_ratio": -0.88, "high_price": 4095.92, "last_price": 4044.39, "low_price": 4040.5, "month": "05", "start_price": 4095.92, "total_price": 695278168, "volume": 114163, "volume_price": 2238640, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.24, "per": 11.03}, {"date": "20140508", "market": "KOSPI", "name": "제조업", "compare": 24.72, "fluc_ratio": 0.61, "high_price": 4069.99, "last_price": 4069.11, "low_price": 4032.15, "month": "05", "start_price": 4055.48, "total_price": 700071506, "volume": 114945, "volume_price": 2358424, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.1}, {"date": "20140509", "market": "KOSPI", "name": "제조업", "compare": 11.6, "fluc_ratio": 0.29, "high_price": 4093.83, "last_price": 4080.71, "low_price": 4065.76, "month": "05", "start_price": 4079.67, "total_price": 702263887, "volume": 115141, "volume_price": 1942071, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.13}, {"date": "20140512", "market": "KOSPI", "name": "제조업", "compare": 30.83, "fluc_ratio": 0.76, "high_price": 4116.92, "last_price": 4111.54, "low_price": 4062.42, "month": "05", "start_price": 4076.82, "total_price": 708338767, "volume": 122124, "volume_price": 2222057, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.22}, {"date": "20140513", "market": "KOSPI", "name": "제조업", "compare": 44.41, "fluc_ratio": 1.08, "high_price": 4173.73, "last_price": 4155.95, "low_price": 4130.33, "month": "05", "start_price": 4130.33, "total_price": 716192693, "volume": 153496, "volume_price": 2216724, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.28, "per": 11.35}, {"date": "20140514", "market": "KOSPI", "name": "제조업", "compare": 54.61, "fluc_ratio": 1.31, "high_price": 4210.57, "last_price": 4210.56, "low_price": 4173.99, "month": "05", "start_price": 4176.73, "total_price": 725571986, "volume": 134138, "volume_price": 2116971, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.51}, {"date": "20140515", "market": "KOSPI", "name": "제조업", "compare": -2.75, "fluc_ratio": -0.07, "high_price": 4221.26, "last_price": 4207.81, "low_price": 4196.26, "month": "05", "start_price": 4202.2, "total_price": 725054563, "volume": 147327, "volume_price": 1873682, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.5}, {"date": "20140516", "market": "KOSPI", "name": "제조업", "compare": 3.74, "fluc_ratio": 0.09, "high_price": 4211.71, "last_price": 4211.55, "low_price": 4177.65, "month": "05", "start_price": 4193.59, "total_price": 725753366, "volume": 114501, "volume_price": 2150444, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.52}, {"date": "20140519", "market": "KOSPI", "name": "제조업", "compare": 3.37, "fluc_ratio": 0.08, "high_price": 4216.69, "last_price": 4214.92, "low_price": 4181.72, "month": "05", "start_price": 4209.58, "total_price": 727250868, "volume": 130033, "volume_price": 2419673, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.53}, {"date": "20140520", "market": "KOSPI", "name": "제조업", "compare": -5.59, "fluc_ratio": -0.13, "high_price": 4214.16, "last_price": 4209.33, "low_price": 4194.36, "month": "05", "start_price": 4208.48, "total_price": 726597287, "volume": 146134, "volume_price": 2279979, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.51}, {"date": "20140521", "market": "KOSPI", "name": "제조업", "compare": 1.25, "fluc_ratio": 0.03, "high_price": 4229.27, "last_price": 4210.58, "low_price": 4187.85, "month": "05", "start_price": 4192.68, "total_price": 726596279, "volume": 138620, "volume_price": 1921728, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.52}, {"date": "20140522", "market": "KOSPI", "name": "제조업", "compare": 14.14, "fluc_ratio": 0.34, "high_price": 4244.79, "last_price": 4224.72, "low_price": 4216.17, "month": "05", "start_price": 4227.7, "total_price": 729007044, "volume": 123198, "volume_price": 2093789, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.56}, {"date": "20140523", "market": "KOSPI", "name": "제조업", "compare": 4.14, "fluc_ratio": 0.1, "high_price": 4228.86, "last_price": 4228.86, "low_price": 4207.99, "month": "05", "start_price": 4211.62, "total_price": 728925838, "volume": 147741, "volume_price": 1788735, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.57}, {"date": "20140526", "market": "KOSPI", "name": "제조업", "compare": -4.78, "fluc_ratio": -0.11, "high_price": 4238.73, "last_price": 4224.08, "low_price": 4217.67, "month": "05", "start_price": 4226.66, "total_price": 727455652, "volume": 122997, "volume_price": 1434094, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.55}, {"date": "20140527", "market": "KOSPI", "name": "제조업", "compare": -35.92, "fluc_ratio": -0.85, "high_price": 4236.68, "last_price": 4188.16, "low_price": 4171.27, "month": "05", "start_price": 4230.81, "total_price": 721548749, "volume": 146954, "volume_price": 1552788, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.46}, {"date": "20140528", "market": "KOSPI", "name": "제조업", "compare": 45.92, "fluc_ratio": 1.1, "high_price": 4234.08, "last_price": 4234.08, "low_price": 4189.59, "month": "05", "start_price": 4194.73, "total_price": 729468546, "volume": 120549, "volume_price": 1928443, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.58}, {"date": "20140529", "market": "KOSPI", "name": "제조업", "compare": 7.07, "fluc_ratio": 0.17, "high_price": 4257.76, "last_price": 4241.15, "low_price": 4232.08, "month": "05", "start_price": 4246.78, "total_price": 731628347, "volume": 126200, "volume_price": 2160142, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.6}, {"date": "20140530", "market": "KOSPI", "name": "제조업", "compare": -36.98, "fluc_ratio": -0.87, "high_price": 4263.4, "last_price": 4204.17, "low_price": 4204.17, "month": "05", "start_price": 4252.01, "total_price": 724910033, "volume": 131675, "volume_price": 2764132, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.5}, {"date": "20140602", "market": "KOSPI", "name": "제조업", "compare": 21.16, "fluc_ratio": 0.5, "high_price": 4234.5, "last_price": 4225.33, "low_price": 4203.38, "month": "06", "start_price": 4212.07, "total_price": 728723034, "volume": 156898, "volume_price": 1872886, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.56}, {"date": "20140603", "market": "KOSPI", "name": "제조업", "compare": 17.53, "fluc_ratio": 0.41, "high_price": 4246.71, "last_price": 4242.86, "low_price": 4212.75, "month": "06", "start_price": 4243.39, "total_price": 732813302, "volume": 129885, "volume_price": 2948818, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.61}, {"date": "20140605", "market": "KOSPI", "name": "제조업", "compare": -26.36, "fluc_ratio": -0.62, "high_price": 4242.2, "last_price": 4216.5, "low_price": 4196.85, "month": "06", "start_price": 4242.2, "total_price": 728586696, "volume": 131588, "volume_price": 3509767, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.54}, {"date": "20140609", "market": "KOSPI", "name": "제조업", "compare": -31.56, "fluc_ratio": -0.75, "high_price": 4248.39, "last_price": 4184.94, "low_price": 4175.77, "month": "06", "start_price": 4240.17, "total_price": 722322013, "volume": 118189, "volume_price": 2876138, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.45}, {"date": "20140610", "market": "KOSPI", "name": "제조업", "compare": 50.83, "fluc_ratio": 1.21, "high_price": 4235.77, "last_price": 4235.77, "low_price": 4199.06, "month": "06", "start_price": 4212.84, "total_price": 731106947, "volume": 125489, "volume_price": 2270923, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.59}, {"date": "20140611", "market": "KOSPI", "name": "제조업", "compare": -5.38, "fluc_ratio": -0.13, "high_price": 4240.42, "last_price": 4230.39, "low_price": 4214.61, "month": "06", "start_price": 4226.21, "total_price": 729790915, "volume": 138550, "volume_price": 2344385, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.58}, {"date": "20140612", "market": "KOSPI", "name": "제조업", "compare": -5.89, "fluc_ratio": -0.14, "high_price": 4233.76, "last_price": 4224.5, "low_price": 4202.29, "month": "06", "start_price": 4231.65, "total_price": 728410950, "volume": 121545, "volume_price": 2579490, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.56}, {"date": "20140613", "market": "KOSPI", "name": "제조업", "compare": -49.62, "fluc_ratio": -1.17, "high_price": 4208.18, "last_price": 4174.88, "low_price": 4155.54, "month": "06", "start_price": 4208.18, "total_price": 719324696, "volume": 125878, "volume_price": 2208763, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.42}, {"date": "20140616", "market": "KOSPI", "name": "제조업", "compare": 10.35, "fluc_ratio": 0.25, "high_price": 4189.68, "last_price": 4185.23, "low_price": 4161.68, "month": "06", "start_price": 4166.77, "total_price": 721102798, "volume": 131423, "volume_price": 2188831, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.45}, {"date": "20140617", "market": "KOSPI", "name": "제조업", "compare": 18.7, "fluc_ratio": 0.45, "high_price": 4209.89, "last_price": 4203.93, "low_price": 4174.99, "month": "06", "start_price": 4185.68, "total_price": 724597621, "volume": 147983, "volume_price": 2323593, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.5}, {"date": "20140618", "market": "KOSPI", "name": "제조업", "compare": -31.8, "fluc_ratio": -0.76, "high_price": 4207.42, "last_price": 4172.13, "low_price": 4168.22, "month": "06", "start_price": 4207.42, "total_price": 719256739, "volume": 110613, "volume_price": 2212397, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.42}, {"date": "20140619", "market": "KOSPI", "name": "제조업", "compare": -7.04, "fluc_ratio": -0.17, "high_price": 4181.5, "last_price": 4165.09, "low_price": 4155.85, "month": "06", "start_price": 4171.32, "total_price": 717857247, "volume": 152139, "volume_price": 2761739, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.4}, {"date": "20140620", "market": "KOSPI", "name": "제조업", "compare": -60.39, "fluc_ratio": -1.45, "high_price": 4161.03, "last_price": 4104.7, "low_price": 4099.13, "month": "06", "start_price": 4161.03, "total_price": 708149247, "volume": 127583, "volume_price": 2823615, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.23}, {"date": "20140623", "market": "KOSPI", "name": "제조업", "compare": 13.25, "fluc_ratio": 0.32, "high_price": 4133.02, "last_price": 4117.95, "low_price": 4114.46, "month": "06", "start_price": 4126.35, "total_price": 711012897, "volume": 127860, "volume_price": 2057076, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.27}, {"date": "20140624", "market": "KOSPI", "name": "제조업", "compare": 45.2, "fluc_ratio": 1.1, "high_price": 4173.25, "last_price": 4163.15, "low_price": 4127.13, "month": "06", "start_price": 4127.81, "total_price": 718850648, "volume": 138751, "volume_price": 2185552, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.39}, {"date": "20140625", "market": "KOSPI", "name": "제조업", "compare": -28.91, "fluc_ratio": -0.69, "high_price": 4157.4, "last_price": 4134.24, "low_price": 4131.71, "month": "06", "start_price": 4154.84, "total_price": 713929148, "volume": 242208, "volume_price": 2053009, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.32}, {"date": "20140626", "market": "KOSPI", "name": "제조업", "compare": 25.7, "fluc_ratio": 0.62, "high_price": 4168.74, "last_price": 4159.94, "low_price": 4131.45, "month": "06", "start_price": 4133.2, "total_price": 718266286, "volume": 165876, "volume_price": 2271741, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.28, "per": 11.39}, {"date": "20140627", "market": "KOSPI", "name": "제조업", "compare": -17.38, "fluc_ratio": -0.42, "high_price": 4166.59, "last_price": 4142.56, "low_price": 4131.85, "month": "06", "start_price": 4145.21, "total_price": 715265447, "volume": 121885, "volume_price": 1869911, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.34}, {"date": "20140630", "market": "KOSPI", "name": "제조업", "compare": 31.34, "fluc_ratio": 0.76, "high_price": 4175.12, "last_price": 4173.9, "low_price": 4153.61, "month": "06", "start_price": 4160.46, "total_price": 720414586, "volume": 127579, "volume_price": 1760708, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.43}, {"date": "20140701", "market": "KOSPI", "name": "제조업", "compare": -19.25, "fluc_ratio": -0.46, "high_price": 4156.89, "last_price": 4154.65, "low_price": 4139.56, "month": "07", "start_price": 4152.4, "total_price": 717003105, "volume": 155038, "volume_price": 1834757, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.37}, {"date": "20140702", "market": "KOSPI", "name": "제조업", "compare": 42.81, "fluc_ratio": 1.03, "high_price": 4198.96, "last_price": 4197.46, "low_price": 4159.65, "month": "07", "start_price": 4174.57, "total_price": 724474582, "volume": 211893, "volume_price": 2366468, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.29, "per": 11.51}, {"date": "20140703", "market": "KOSPI", "name": "제조업", "compare": -10.41, "fluc_ratio": -0.25, "high_price": 4200.62, "last_price": 4187.05, "low_price": 4179.15, "month": "07", "start_price": 4200.62, "total_price": 722314167, "volume": 148455, "volume_price": 2032579, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.48}, {"date": "20140704", "market": "KOSPI", "name": "제조업", "compare": -5.13, "fluc_ratio": -0.12, "high_price": 4201.77, "last_price": 4181.92, "low_price": 4172.56, "month": "07", "start_price": 4201.77, "total_price": 721403804, "volume": 139164, "volume_price": 1739850, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.46}, {"date": "20140707", "market": "KOSPI", "name": "제조업", "compare": -22.28, "fluc_ratio": -0.53, "high_price": 4174.12, "last_price": 4159.64, "low_price": 4144.73, "month": "07", "start_price": 4171.2, "total_price": 717964724, "volume": 136858, "volume_price": 1809987, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.4}, {"date": "20140708", "market": "KOSPI", "name": "제조업", "compare": 3.73, "fluc_ratio": 0.09, "high_price": 4185.54, "last_price": 4163.37, "low_price": 4150.25, "month": "07", "start_price": 4157.6, "total_price": 718481185, "volume": 156383, "volume_price": 2072716, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.41}, {"date": "20140709", "market": "KOSPI", "name": "제조업", "compare": -14.39, "fluc_ratio": -0.35, "high_price": 4150.06, "last_price": 4148.98, "low_price": 4132.26, "month": "07", "start_price": 4141.92, "total_price": 715816241, "volume": 173134, "volume_price": 2414090, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.37}, {"date": "20140710", "market": "KOSPI", "name": "제조업", "compare": 5.56, "fluc_ratio": 0.13, "high_price": 4162.41, "last_price": 4154.54, "low_price": 4146.35, "month": "07", "start_price": 4153.82, "total_price": 717191588, "volume": 218694, "volume_price": 2230539, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.39}, {"date": "20140711", "market": "KOSPI", "name": "제조업", "compare": -40.27, "fluc_ratio": -0.97, "high_price": 4134.17, "last_price": 4114.27, "low_price": 4105.98, "month": "07", "start_price": 4123.86, "total_price": 710727289, "volume": 168434, "volume_price": 2248165, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.28}, {"date": "20140714", "market": "KOSPI", "name": "제조업", "compare": 2.86, "fluc_ratio": 0.07, "high_price": 4141.53, "last_price": 4117.13, "low_price": 4116.44, "month": "07", "start_price": 4139.27, "total_price": 711654435, "volume": 171502, "volume_price": 1941384, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.29}, {"date": "20140715", "market": "KOSPI", "name": "제조업", "compare": 59.18, "fluc_ratio": 1.44, "high_price": 4184.25, "last_price": 4176.31, "low_price": 4142.64, "month": "07", "start_price": 4144.12, "total_price": 722704990, "volume": 247914, "volume_price": 2631179, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.49}, {"date": "20140716", "market": "KOSPI", "name": "제조업", "compare": 16.88, "fluc_ratio": 0.4, "high_price": 4195.79, "last_price": 4193.19, "low_price": 4174.48, "month": "07", "start_price": 4180.86, "total_price": 725502931, "volume": 172926, "volume_price": 2352283, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.54}, {"date": "20140717", "market": "KOSPI", "name": "제조업", "compare": 26.42, "fluc_ratio": 0.63, "high_price": 4233.02, "last_price": 4219.61, "low_price": 4211.8, "month": "07", "start_price": 4211.9, "total_price": 730407312, "volume": 194243, "volume_price": 2292316, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.61}, {"date": "20140718", "market": "KOSPI", "name": "제조업", "compare": 5.28, "fluc_ratio": 0.13, "high_price": 4226.11, "last_price": 4224.89, "low_price": 4188.04, "month": "07", "start_price": 4188.15, "total_price": 731158280, "volume": 177749, "volume_price": 1970866, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.63}, {"date": "20140721", "market": "KOSPI", "name": "제조업", "compare": -12.31, "fluc_ratio": -0.29, "high_price": 4247.85, "last_price": 4212.58, "low_price": 4205.99, "month": "07", "start_price": 4241.33, "total_price": 728992750, "volume": 155254, "volume_price": 1893482, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.59}, {"date": "20140722", "market": "KOSPI", "name": "제조업", "compare": 17.12, "fluc_ratio": 0.41, "high_price": 4229.7, "last_price": 4229.7, "low_price": 4207.61, "month": "07", "start_price": 4219.6, "total_price": 731734885, "volume": 159677, "volume_price": 1919613, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.64}, {"date": "20140723", "market": "KOSPI", "name": "제조업", "compare": -9.34, "fluc_ratio": -0.22, "high_price": 4243.21, "last_price": 4220.36, "low_price": 4212.96, "month": "07", "start_price": 4234.69, "total_price": 729949508, "volume": 190563, "volume_price": 2411252, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.61}, {"date": "20140724", "market": "KOSPI", "name": "제조업", "compare": 12.12, "fluc_ratio": 0.29, "high_price": 4240.11, "last_price": 4232.48, "low_price": 4211.45, "month": "07", "start_price": 4233.28, "total_price": 732124787, "volume": 200678, "volume_price": 2829231, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.65}, {"date": "20140725", "market": "KOSPI", "name": "제조업", "compare": 6.75, "fluc_ratio": 0.16, "high_price": 4246.82, "last_price": 4239.23, "low_price": 4219.95, "month": "07", "start_price": 4231.86, "total_price": 732973247, "volume": 180151, "volume_price": 2460860, "year": "2014", "dividend_ratio": 1.03, "pbr": 1.3, "per": 11.67}, {"date": "20140728", "market": "KOSPI", "name": "제조업", "compare": -5.8, "fluc_ratio": -0.14, "high_price": 4248.23, "last_price": 4233.43, "low_price": 4223.48, "month": "07", "start_price": 4240.45, "total_price": 732045104, "volume": 185059, "volume_price": 2544125, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.65}, {"date": "20140729", "market": "KOSPI", "name": "제조업", "compare": 44.84, "fluc_ratio": 1.06, "high_price": 4281.98, "last_price": 4278.27, "low_price": 4234.62, "month": "07", "start_price": 4237.88, "total_price": 740480131, "volume": 180027, "volume_price": 3471662, "year": "2014", "dividend_ratio": 1.02, "pbr": 1.31, "per": 11.78}, {"date": "20140730", "market": "KOSPI", "name": "제조업", "compare": 23.3, "fluc_ratio": 0.54, "high_price": 4324.53, "last_price": 4301.57, "low_price": 4268.78, "month": "07", "start_price": 4274.11, "total_price": 745409368, "volume": 152288, "volume_price": 3617810, "year": "2014", "dividend_ratio": 1.02, "pbr": 1.32, "per": 11.84}, {"date": "20140731", "market": "KOSPI", "name": "제조업", "compare": -36.37, "fluc_ratio": -0.85, "high_price": 4306.64, "last_price": 4265.2, "low_price": 4246.85, "month": "07", "start_price": 4283.97, "total_price": 738242553, "volume": 171903, "volume_price": 3342005, "year": "2014", "dividend_ratio": 1.03, "pbr": 1.31, "per": 11.74}, {"date": "20140801", "market": "KOSPI", "name": "제조업", "compare": -32, "fluc_ratio": -0.75, "high_price": 4256.66, "last_price": 4233.2, "low_price": 4220.31, "month": "08", "start_price": 4228.38, "total_price": 731939268, "volume": 131394, "volume_price": 3006490, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.3, "per": 11.65}, {"date": "20140804", "market": "KOSPI", "name": "제조업", "compare": 21.2, "fluc_ratio": 0.5, "high_price": 4254.4, "last_price": 4254.4, "low_price": 4230.16, "month": "08", "start_price": 4246.22, "total_price": 735772428, "volume": 134466, "volume_price": 2138784, "year": "2014", "dividend_ratio": 1.03, "pbr": 1.3, "per": 11.71}, {"date": "20140805", "market": "KOSPI", "name": "제조업", "compare": -31.27, "fluc_ratio": -0.74, "high_price": 4244.19, "last_price": 4223.13, "low_price": 4208.69, "month": "08", "start_price": 4239.74, "total_price": 729980815, "volume": 172131, "volume_price": 2111566, "year": "2014", "dividend_ratio": 1.04, "pbr": 1.29, "per": 11.63}, {"date": "20140806", "market": "KOSPI", "name": "제조업", "compare": -36.3, "fluc_ratio": -0.86, "high_price": 4223.05, "last_price": 4186.83, "low_price": 4175.69, "month": "08", "start_price": 4214.68, "total_price": 726194915, "volume": 167636, "volume_price": 3098599, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.53}, {"date": "20140807", "market": "KOSPI", "name": "제조업", "compare": -13.45, "fluc_ratio": -0.32, "high_price": 4194.81, "last_price": 4173.38, "low_price": 4159.58, "month": "08", "start_price": 4191.44, "total_price": 723783667, "volume": 139743, "volume_price": 2089311, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.51}, {"date": "20140808", "market": "KOSPI", "name": "제조업", "compare": -69.07, "fluc_ratio": -1.66, "high_price": 4156.73, "last_price": 4104.31, "low_price": 4097.6, "month": "08", "start_price": 4153.1, "total_price": 711560026, "volume": 178368, "volume_price": 2685549, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.32}, {"date": "20140811", "market": "KOSPI", "name": "제조업", "compare": 25.36, "fluc_ratio": 0.62, "high_price": 4148.21, "last_price": 4129.67, "low_price": 4123.68, "month": "08", "start_price": 4148.03, "total_price": 716254199, "volume": 150918, "volume_price": 2100710, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.39}, {"date": "20140812", "market": "KOSPI", "name": "제조업", "compare": -0.35, "fluc_ratio": -0.01, "high_price": 4173.5, "last_price": 4129.32, "low_price": 4121.58, "month": "08", "start_price": 4147.76, "total_price": 715781291, "volume": 157236, "volume_price": 2012110, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.39}, {"date": "20140813", "market": "KOSPI", "name": "제조업", "compare": 29.59, "fluc_ratio": 0.72, "high_price": 4158.91, "last_price": 4158.91, "low_price": 4118.29, "month": "08", "start_price": 4139.8, "total_price": 721240878, "volume": 144865, "volume_price": 2381422, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.47}, {"date": "20140814", "market": "KOSPI", "name": "제조업", "compare": -8.01, "fluc_ratio": -0.19, "high_price": 4179.32, "last_price": 4150.9, "low_price": 4137.87, "month": "08", "start_price": 4168.47, "total_price": 719717342, "volume": 140548, "volume_price": 2112843, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.27, "per": 11.45}, {"date": "20140818", "market": "KOSPI", "name": "제조업", "compare": -28.7, "fluc_ratio": -0.69, "high_price": 4175.18, "last_price": 4122.2, "low_price": 4122.2, "month": "08", "start_price": 4171.52, "total_price": 714730156, "volume": 172740, "volume_price": 2071642, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.35}, {"date": "20140819", "market": "KOSPI", "name": "제조업", "compare": 28.56, "fluc_ratio": 0.69, "high_price": 4163.57, "last_price": 4150.76, "low_price": 4146.72, "month": "08", "start_price": 4149.44, "total_price": 719672831, "volume": 188404, "volume_price": 2425680, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.27, "per": 11.43}, {"date": "20140820", "market": "KOSPI", "name": "제조업", "compare": 9.64, "fluc_ratio": 0.23, "high_price": 4181.5, "last_price": 4160.4, "low_price": 4142.09, "month": "08", "start_price": 4175.27, "total_price": 721258137, "volume": 181118, "volume_price": 2649934, "year": "2014", "dividend_ratio": 1.05, "pbr": 1.28, "per": 11.46}, {"date": "20140821", "market": "KOSPI", "name": "제조업", "compare": -51.16, "fluc_ratio": -1.23, "high_price": 4156.87, "last_price": 4109.24, "low_price": 4101.16, "month": "08", "start_price": 4153.95, "total_price": 712479932, "volume": 161506, "volume_price": 2566376, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.32}, {"date": "20140822", "market": "KOSPI", "name": "제조업", "compare": 18.64, "fluc_ratio": 0.45, "high_price": 4134.62, "last_price": 4127.88, "low_price": 4113.08, "month": "08", "start_price": 4122.17, "total_price": 716038138, "volume": 127964, "volume_price": 1942842, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.37}, {"date": "20140825", "market": "KOSPI", "name": "제조업", "compare": -4.62, "fluc_ratio": -0.11, "high_price": 4127.07, "last_price": 4123.26, "low_price": 4096.63, "month": "08", "start_price": 4106.37, "total_price": 714114494, "volume": 132985, "volume_price": 2101906, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.36}, {"date": "20140826", "market": "KOSPI", "name": "제조업", "compare": 3.28, "fluc_ratio": 0.08, "high_price": 4144.18, "last_price": 4126.54, "low_price": 4126.54, "month": "08", "start_price": 4140.21, "total_price": 714713211, "volume": 145552, "volume_price": 2050593, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.37}, {"date": "20140827", "market": "KOSPI", "name": "제조업", "compare": 8.11, "fluc_ratio": 0.2, "high_price": 4149.64, "last_price": 4134.65, "low_price": 4124.97, "month": "08", "start_price": 4142.65, "total_price": 716248092, "volume": 155953, "volume_price": 2263410, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.39}, {"date": "20140828", "market": "KOSPI", "name": "제조업", "compare": 14.56, "fluc_ratio": 0.35, "high_price": 4172.08, "last_price": 4149.21, "low_price": 4139.42, "month": "08", "start_price": 4164.22, "total_price": 719247104, "volume": 153302, "volume_price": 2075435, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.43}, {"date": "20140829", "market": "KOSPI", "name": "제조업", "compare": -6.47, "fluc_ratio": -0.16, "high_price": 4151.22, "last_price": 4142.74, "low_price": 4124.44, "month": "08", "start_price": 4136.4, "total_price": 718871372, "volume": 148660, "volume_price": 2406727, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.42}, {"date": "20140901", "market": "KOSPI", "name": "제조업", "compare": -14.62, "fluc_ratio": -0.35, "high_price": 4145.87, "last_price": 4128.12, "low_price": 4122.98, "month": "09", "start_price": 4139.07, "total_price": 716266418, "volume": 140230, "volume_price": 1812855, "year": "2014", "dividend_ratio": 1.06, "pbr": 1.27, "per": 11.38}, {"date": "20140902", "market": "KOSPI", "name": "제조업", "compare": -52.42, "fluc_ratio": -1.27, "high_price": 4122.52, "last_price": 4075.7, "low_price": 4069.78, "month": "09", "start_price": 4122.5, "total_price": 706936982, "volume": 190208, "volume_price": 2356154, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.23}, {"date": "20140903", "market": "KOSPI", "name": "제조업", "compare": -31.31, "fluc_ratio": -0.77, "high_price": 4081.49, "last_price": 4044.39, "low_price": 4029.26, "month": "09", "start_price": 4074.34, "total_price": 701357189, "volume": 203276, "volume_price": 2942528, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.24, "per": 11.14}, {"date": "20140904", "market": "KOSPI", "name": "제조업", "compare": 20.03, "fluc_ratio": 0.5, "high_price": 4081.49, "last_price": 4064.42, "low_price": 4053.18, "month": "09", "start_price": 4072.49, "total_price": 704811676, "volume": 214922, "volume_price": 2329394, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.2}, {"date": "20140905", "market": "KOSPI", "name": "제조업", "compare": -5.82, "fluc_ratio": -0.14, "high_price": 4079.09, "last_price": 4058.6, "low_price": 4046.05, "month": "09", "start_price": 4066.62, "total_price": 703549086, "volume": 223365, "volume_price": 2197693, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.18}, {"date": "20140911", "market": "KOSPI", "name": "제조업", "compare": -27.73, "fluc_ratio": -0.68, "high_price": 4067.94, "last_price": 4030.87, "low_price": 4030.78, "month": "09", "start_price": 4056.71, "total_price": 699526694, "volume": 218336, "volume_price": 3098295, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.24, "per": 11.11}, {"date": "20140912", "market": "KOSPI", "name": "제조업", "compare": 19.96, "fluc_ratio": 0.5, "high_price": 4064.24, "last_price": 4050.83, "low_price": 4040.1, "month": "09", "start_price": 4049.08, "total_price": 702729303, "volume": 241443, "volume_price": 2231291, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.24, "per": 11.16}, {"date": "20140915", "market": "KOSPI", "name": "제조업", "compare": 1.11, "fluc_ratio": 0.03, "high_price": 4061.24, "last_price": 4051.94, "low_price": 4036.09, "month": "09", "start_price": 4047.05, "total_price": 702508190, "volume": 184957, "volume_price": 1736872, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.24, "per": 11.17}, {"date": "20140916", "market": "KOSPI", "name": "제조업", "compare": 16.88, "fluc_ratio": 0.42, "high_price": 4080.32, "last_price": 4068.82, "low_price": 4057.72, "month": "09", "start_price": 4063.09, "total_price": 705489196, "volume": 239449, "volume_price": 1853822, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.25, "per": 11.21}, {"date": "20140917", "market": "KOSPI", "name": "제조업", "compare": 38.69, "fluc_ratio": 0.95, "high_price": 4108.05, "last_price": 4107.51, "low_price": 4086.74, "month": "09", "start_price": 4090.11, "total_price": 712431689, "volume": 210266, "volume_price": 2071398, "year": "2014", "dividend_ratio": 1.07, "pbr": 1.26, "per": 11.32}, {"date": "20140918", "market": "KOSPI", "name": "제조업", "compare": -75.21, "fluc_ratio": -1.83, "high_price": 4100.42, "last_price": 4032.3, "low_price": 4024.64, "month": "09", "start_price": 4095.81, "total_price": 698616046, "volume": 268094, "volume_price": 3112389, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.24, "per": 11.11}, {"date": "20140919", "market": "KOSPI", "name": "제조업", "compare": 15.87, "fluc_ratio": 0.39, "high_price": 4063.72, "last_price": 4048.17, "low_price": 4042.97, "month": "09", "start_price": 4051.88, "total_price": 699880551, "volume": 286927, "volume_price": 3134646, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.24, "per": 11.15}, {"date": "20140922", "market": "KOSPI", "name": "제조업", "compare": -41.36, "fluc_ratio": -1.02, "high_price": 4043.42, "last_price": 4006.81, "low_price": 3991.14, "month": "09", "start_price": 4043.42, "total_price": 692148446, "volume": 230710, "volume_price": 2161925, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.23, "per": 11.04}, {"date": "20140923", "market": "KOSPI", "name": "제조업", "compare": -56.26, "fluc_ratio": -1.4, "high_price": 3996.18, "last_price": 3950.55, "low_price": 3948.7, "month": "09", "start_price": 3981.08, "total_price": 682782572, "volume": 285997, "volume_price": 2690024, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.21, "per": 10.89}, {"date": "20140924", "market": "KOSPI", "name": "제조업", "compare": 10.86, "fluc_ratio": 0.27, "high_price": 3961.41, "last_price": 3961.41, "low_price": 3923.31, "month": "09", "start_price": 3942.02, "total_price": 683955450, "volume": 210181, "volume_price": 2624585, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.22, "per": 10.92}, {"date": "20140925", "market": "KOSPI", "name": "제조업", "compare": -2.9, "fluc_ratio": -0.07, "high_price": 3986.87, "last_price": 3958.51, "low_price": 3950.03, "month": "09", "start_price": 3985.26, "total_price": 683320875, "volume": 191265, "volume_price": 2754778, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.22, "per": 10.91}, {"date": "20140926", "market": "KOSPI", "name": "제조업", "compare": 18.78, "fluc_ratio": 0.47, "high_price": 3977.29, "last_price": 3977.29, "low_price": 3927.35, "month": "09", "start_price": 3927.35, "total_price": 686327297, "volume": 174837, "volume_price": 2110822, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.22, "per": 10.96}, {"date": "20140929", "market": "KOSPI", "name": "제조업", "compare": -17.75, "fluc_ratio": -0.45, "high_price": 3988.33, "last_price": 3959.54, "low_price": 3949.66, "month": "09", "start_price": 3988.33, "total_price": 684035768, "volume": 199962, "volume_price": 2670321, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.22, "per": 10.91}, {"date": "20140930", "market": "KOSPI", "name": "제조업", "compare": -5.94, "fluc_ratio": -0.15, "high_price": 3963.97, "last_price": 3953.6, "low_price": 3918.57, "month": "09", "start_price": 3952.95, "total_price": 682546951, "volume": 147963, "volume_price": 2326827, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.21, "per": 10.89}, {"date": "20141001", "market": "KOSPI", "name": "제조업", "compare": -69.14, "fluc_ratio": -1.75, "high_price": 3934.86, "last_price": 3884.46, "low_price": 3883.13, "month": "10", "start_price": 3934.37, "total_price": 671007840, "volume": 184158, "volume_price": 2398048, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.19, "per": 10.7}, {"date": "20141002", "market": "KOSPI", "name": "제조업", "compare": -44.03, "fluc_ratio": -1.13, "high_price": 3876.07, "last_price": 3840.43, "low_price": 3828.86, "month": "10", "start_price": 3875.47, "total_price": 662900758, "volume": 170035, "volume_price": 2719112, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.18, "per": 10.58}, {"date": "20141006", "market": "KOSPI", "name": "제조업", "compare": 1.34, "fluc_ratio": 0.03, "high_price": 3862.95, "last_price": 3841.77, "low_price": 3835.4, "month": "10", "start_price": 3862.95, "total_price": 663459358, "volume": 176839, "volume_price": 2885960, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.18, "per": 10.58}, {"date": "20141007", "market": "KOSPI", "name": "제조업", "compare": 6.77, "fluc_ratio": 0.18, "high_price": 3886.41, "last_price": 3848.54, "low_price": 3830.69, "month": "10", "start_price": 3869.31, "total_price": 664800744, "volume": 181009, "volume_price": 2301526, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.18, "per": 10.59}, {"date": "20141008", "market": "KOSPI", "name": "제조업", "compare": -36.07, "fluc_ratio": -0.94, "high_price": 3831.58, "last_price": 3812.47, "low_price": 3804.64, "month": "10", "start_price": 3809.4, "total_price": 657662263, "volume": 155083, "volume_price": 2260525, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.17, "per": 10.49}, {"date": "20141010", "market": "KOSPI", "name": "제조업", "compare": -49.71, "fluc_ratio": -1.3, "high_price": 3772.62, "last_price": 3762.76, "low_price": 3740.17, "month": "10", "start_price": 3772.62, "total_price": 648774967, "volume": 193524, "volume_price": 2629688, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.15, "per": 10.35}, {"date": "20141013", "market": "KOSPI", "name": "제조업", "compare": -32.82, "fluc_ratio": -0.87, "high_price": 3743.84, "last_price": 3729.94, "low_price": 3705.01, "month": "10", "start_price": 3705.01, "total_price": 643372587, "volume": 189315, "volume_price": 2366685, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.26}, {"date": "20141014", "market": "KOSPI", "name": "제조업", "compare": 20.98, "fluc_ratio": 0.56, "high_price": 3784.05, "last_price": 3750.92, "low_price": 3735.1, "month": "10", "start_price": 3748.15, "total_price": 647375930, "volume": 151341, "volume_price": 2369673, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.15, "per": 10.32}, {"date": "20141015", "market": "KOSPI", "name": "제조업", "compare": -9.85, "fluc_ratio": -0.26, "high_price": 3776.51, "last_price": 3741.07, "low_price": 3728.51, "month": "10", "start_price": 3760.67, "total_price": 646093189, "volume": 161051, "volume_price": 2281078, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.15, "per": 10.3}, {"date": "20141016", "market": "KOSPI", "name": "제조업", "compare": -27.56, "fluc_ratio": -0.74, "high_price": 3719.53, "last_price": 3713.51, "low_price": 3684.51, "month": "10", "start_price": 3712.72, "total_price": 640982768, "volume": 180057, "volume_price": 2921154, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.14, "per": 10.22}, {"date": "20141017", "market": "KOSPI", "name": "제조업", "compare": -38.44, "fluc_ratio": -1.04, "high_price": 3719.51, "last_price": 3675.07, "low_price": 3663.89, "month": "10", "start_price": 3714.04, "total_price": 634377365, "volume": 188825, "volume_price": 2728672, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.13, "per": 10.11}, {"date": "20141020", "market": "KOSPI", "name": "제조업", "compare": 66.66, "fluc_ratio": 1.81, "high_price": 3750.88, "last_price": 3741.73, "low_price": 3713.21, "month": "10", "start_price": 3719.99, "total_price": 646614330, "volume": 214650, "volume_price": 2226185, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.15, "per": 10.3}, {"date": "20141021", "market": "KOSPI", "name": "제조업", "compare": -49.86, "fluc_ratio": -1.33, "high_price": 3722.52, "last_price": 3691.87, "low_price": 3683.57, "month": "10", "start_price": 3722.52, "total_price": 638148269, "volume": 245781, "volume_price": 2721134, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.13, "per": 10.16}, {"date": "20141022", "market": "KOSPI", "name": "제조업", "compare": 32.18, "fluc_ratio": 0.87, "high_price": 3737.16, "last_price": 3724.05, "low_price": 3701.1, "month": "10", "start_price": 3737.16, "total_price": 643335350, "volume": 230544, "volume_price": 2760065, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.25}, {"date": "20141023", "market": "KOSPI", "name": "제조업", "compare": 9.4, "fluc_ratio": 0.25, "high_price": 3750.53, "last_price": 3733.45, "low_price": 3707.43, "month": "10", "start_price": 3722.3, "total_price": 645295667, "volume": 214770, "volume_price": 2825996, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.27}, {"date": "20141024", "market": "KOSPI", "name": "제조업", "compare": -1.33, "fluc_ratio": -0.04, "high_price": 3758.42, "last_price": 3732.12, "low_price": 3700.88, "month": "10", "start_price": 3758.42, "total_price": 645548217, "volume": 194340, "volume_price": 2600500, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.27}, {"date": "20141027", "market": "KOSPI", "name": "제조업", "compare": 5.41, "fluc_ratio": 0.14, "high_price": 3753.75, "last_price": 3737.53, "low_price": 3732.05, "month": "10", "start_price": 3744.95, "total_price": 646863964, "volume": 226966, "volume_price": 2276863, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.15, "per": 10.29}, {"date": "20141028", "market": "KOSPI", "name": "제조업", "compare": -14.21, "fluc_ratio": -0.38, "high_price": 3744.29, "last_price": 3723.32, "low_price": 3718.99, "month": "10", "start_price": 3742.65, "total_price": 644147102, "volume": 190359, "volume_price": 2067252, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.25}, {"date": "20141029", "market": "KOSPI", "name": "제조업", "compare": 77.45, "fluc_ratio": 2.08, "high_price": 3803.96, "last_price": 3800.77, "low_price": 3729.29, "month": "10", "start_price": 3746.49, "total_price": 658309933, "volume": 177611, "volume_price": 3031251, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.17, "per": 10.46}, {"date": "20141030", "market": "KOSPI", "name": "제조업", "compare": 17.4, "fluc_ratio": 0.46, "high_price": 3825.34, "last_price": 3818.17, "low_price": 3778.5, "month": "10", "start_price": 3794.35, "total_price": 661710323, "volume": 164254, "volume_price": 3120785, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.17, "per": 10.51}, {"date": "20141031", "market": "KOSPI", "name": "제조업", "compare": 35.84, "fluc_ratio": 0.94, "high_price": 3856.22, "last_price": 3854.01, "low_price": 3803.02, "month": "10", "start_price": 3829.53, "total_price": 668630946, "volume": 189292, "volume_price": 3543800, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.61}, {"date": "20141103", "market": "KOSPI", "name": "제조업", "compare": -42.45, "fluc_ratio": -1.1, "high_price": 3843.77, "last_price": 3811.56, "low_price": 3792.4, "month": "11", "start_price": 3842.61, "total_price": 661641887, "volume": 164556, "volume_price": 2617598, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.17, "per": 10.5}, {"date": "20141104", "market": "KOSPI", "name": "제조업", "compare": -57.98, "fluc_ratio": -1.52, "high_price": 3808.3, "last_price": 3753.58, "low_price": 3732.18, "month": "11", "start_price": 3792.05, "total_price": 651664428, "volume": 205766, "volume_price": 2890287, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.15, "per": 10.34}, {"date": "20141105", "market": "KOSPI", "name": "제조업", "compare": -27.28, "fluc_ratio": -0.73, "high_price": 3762.18, "last_price": 3726.3, "low_price": 3714.78, "month": "11", "start_price": 3749.76, "total_price": 645934504, "volume": 170505, "volume_price": 2262627, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.14, "per": 10.27}, {"date": "20141106", "market": "KOSPI", "name": "제조업", "compare": 41.56, "fluc_ratio": 1.12, "high_price": 3769.47, "last_price": 3767.86, "low_price": 3721.86, "month": "11", "start_price": 3735.77, "total_price": 652984905, "volume": 165905, "volume_price": 2889910, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.16, "per": 10.38}, {"date": "20141107", "market": "KOSPI", "name": "제조업", "compare": 19.91, "fluc_ratio": 0.53, "high_price": 3792.88, "last_price": 3787.77, "low_price": 3764.28, "month": "11", "start_price": 3769.94, "total_price": 655751964, "volume": 126571, "volume_price": 2028383, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.16, "per": 10.44}, {"date": "20141110", "market": "KOSPI", "name": "제조업", "compare": 65.96, "fluc_ratio": 1.74, "high_price": 3868.56, "last_price": 3853.73, "low_price": 3821.22, "month": "11", "start_price": 3821.22, "total_price": 667341824, "volume": 151260, "volume_price": 2731491, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.62}, {"date": "20141111", "market": "KOSPI", "name": "제조업", "compare": -8.01, "fluc_ratio": -0.21, "high_price": 3858.46, "last_price": 3845.72, "low_price": 3836.42, "month": "11", "start_price": 3843.74, "total_price": 666397557, "volume": 139545, "volume_price": 2567133, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.6}, {"date": "20141112", "market": "KOSPI", "name": "제조업", "compare": 18.28, "fluc_ratio": 0.48, "high_price": 3873.44, "last_price": 3864, "low_price": 3844.53, "month": "11", "start_price": 3850.13, "total_price": 669054211, "volume": 171137, "volume_price": 2502541, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.19, "per": 10.65}, {"date": "20141113", "market": "KOSPI", "name": "제조업", "compare": -27.4, "fluc_ratio": -0.71, "high_price": 3876.41, "last_price": 3836.6, "low_price": 3827.16, "month": "11", "start_price": 3867.98, "total_price": 664233429, "volume": 170004, "volume_price": 2139993, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.18, "per": 10.57}, {"date": "20141114", "market": "KOSPI", "name": "제조업", "compare": -20.27, "fluc_ratio": -0.53, "high_price": 3836.27, "last_price": 3816.33, "low_price": 3799.12, "month": "11", "start_price": 3836.27, "total_price": 660794077, "volume": 168286, "volume_price": 2010672, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.17, "per": 10.52}, {"date": "20141117", "market": "KOSPI", "name": "제조업", "compare": -3.33, "fluc_ratio": -0.09, "high_price": 3826.29, "last_price": 3813, "low_price": 3796.19, "month": "11", "start_price": 3810.4, "total_price": 660156447, "volume": 151835, "volume_price": 2226756, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.17, "per": 10.51}, {"date": "20141118", "market": "KOSPI", "name": "제조업", "compare": 42.72, "fluc_ratio": 1.12, "high_price": 3859.97, "last_price": 3855.72, "low_price": 3836.33, "month": "11", "start_price": 3836.33, "total_price": 668260003, "volume": 113532, "volume_price": 1943355, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.63}, {"date": "20141119", "market": "KOSPI", "name": "제조업", "compare": -16.84, "fluc_ratio": -0.44, "high_price": 3874.77, "last_price": 3838.88, "low_price": 3822.74, "month": "11", "start_price": 3874.77, "total_price": 665326883, "volume": 139660, "volume_price": 2664562, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.18, "per": 10.58}, {"date": "20141120", "market": "KOSPI", "name": "제조업", "compare": -20.37, "fluc_ratio": -0.53, "high_price": 3834.19, "last_price": 3818.51, "low_price": 3808.7, "month": "11", "start_price": 3829.07, "total_price": 661866873, "volume": 191862, "volume_price": 2485763, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.17, "per": 10.53}, {"date": "20141121", "market": "KOSPI", "name": "제조업", "compare": 23.72, "fluc_ratio": 0.62, "high_price": 3846.49, "last_price": 3842.23, "low_price": 3829.96, "month": "11", "start_price": 3840.13, "total_price": 665796118, "volume": 190191, "volume_price": 2278526, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.59}, {"date": "20141124", "market": "KOSPI", "name": "제조업", "compare": 48.03, "fluc_ratio": 1.25, "high_price": 3896.86, "last_price": 3890.26, "low_price": 3878.49, "month": "11", "start_price": 3886.45, "total_price": 674308434, "volume": 171112, "volume_price": 2965114, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.19, "per": 10.73}, {"date": "20141125", "market": "KOSPI", "name": "제조업", "compare": -20.71, "fluc_ratio": -0.53, "high_price": 3900.76, "last_price": 3869.55, "low_price": 3867.3, "month": "11", "start_price": 3900.76, "total_price": 669510914, "volume": 128642, "volume_price": 2741602, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.19, "per": 10.67}, {"date": "20141126", "market": "KOSPI", "name": "제조업", "compare": 5.08, "fluc_ratio": 0.13, "high_price": 3881.72, "last_price": 3874.63, "low_price": 3849.47, "month": "11", "start_price": 3878.61, "total_price": 671177052, "volume": 125385, "volume_price": 2123660, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.19, "per": 10.68}, {"date": "20141127", "market": "KOSPI", "name": "제조업", "compare": 45.33, "fluc_ratio": 1.17, "high_price": 3948.94, "last_price": 3919.96, "low_price": 3919.22, "month": "11", "start_price": 3928.61, "total_price": 681310109, "volume": 133568, "volume_price": 3247890, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.2, "per": 10.82}, {"date": "20141128", "market": "KOSPI", "name": "제조업", "compare": 14.51, "fluc_ratio": 0.37, "high_price": 3935.77, "last_price": 3934.47, "low_price": 3911.77, "month": "11", "start_price": 3930.15, "total_price": 684143591, "volume": 177712, "volume_price": 2165856, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.21, "per": 10.86}, {"date": "20141201", "market": "KOSPI", "name": "제조업", "compare": -29.16, "fluc_ratio": -0.74, "high_price": 3911.11, "last_price": 3905.31, "low_price": 3885.87, "month": "12", "start_price": 3909.08, "total_price": 678986454, "volume": 141534, "volume_price": 2423476, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.2, "per": 10.78}, {"date": "20141202", "market": "KOSPI", "name": "제조업", "compare": 2.2, "fluc_ratio": 0.06, "high_price": 3907.93, "last_price": 3907.51, "low_price": 3884.63, "month": "12", "start_price": 3889.76, "total_price": 678779377, "volume": 122270, "volume_price": 1810458, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.2, "per": 10.78}, {"date": "20141203", "market": "KOSPI", "name": "제조업", "compare": 4.22, "fluc_ratio": 0.11, "high_price": 3926.66, "last_price": 3911.73, "low_price": 3902.38, "month": "12", "start_price": 3915.55, "total_price": 680016166, "volume": 132753, "volume_price": 1724913, "year": "2014", "dividend_ratio": 1.11, "pbr": 1.2, "per": 10.8}, {"date": "20141204", "market": "KOSPI", "name": "제조업", "compare": 42.44, "fluc_ratio": 1.08, "high_price": 3959.36, "last_price": 3954.17, "low_price": 3926.06, "month": "12", "start_price": 3927.43, "total_price": 686343955, "volume": 132923, "volume_price": 1975174, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.21, "per": 10.91}, {"date": "20141205", "market": "KOSPI", "name": "제조업", "compare": 7.96, "fluc_ratio": 0.2, "high_price": 3966.04, "last_price": 3962.13, "low_price": 3952.21, "month": "12", "start_price": 3959.28, "total_price": 687702435, "volume": 161447, "volume_price": 1580487, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.22, "per": 10.93}, {"date": "20141208", "market": "KOSPI", "name": "제조업", "compare": 0.85, "fluc_ratio": 0.02, "high_price": 3976.1, "last_price": 3962.98, "low_price": 3954.06, "month": "12", "start_price": 3969.5, "total_price": 687821934, "volume": 175677, "volume_price": 1747233, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.22, "per": 10.93}, {"date": "20141209", "market": "KOSPI", "name": "제조업", "compare": -0.89, "fluc_ratio": -0.02, "high_price": 3972.24, "last_price": 3962.09, "low_price": 3939.77, "month": "12", "start_price": 3958.05, "total_price": 687865238, "volume": 360962, "volume_price": 2031943, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.22, "per": 10.93}, {"date": "20141210", "market": "KOSPI", "name": "제조업", "compare": -62.72, "fluc_ratio": -1.58, "high_price": 3953.65, "last_price": 3899.37, "low_price": 3899.35, "month": "12", "start_price": 3943.26, "total_price": 676941296, "volume": 225374, "volume_price": 2067378, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.2, "per": 10.76}, {"date": "20141211", "market": "KOSPI", "name": "제조업", "compare": -52.62, "fluc_ratio": -1.35, "high_price": 3887.28, "last_price": 3846.75, "low_price": 3846.75, "month": "12", "start_price": 3863.36, "total_price": 667468191, "volume": 198876, "volume_price": 2526403, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.61}, {"date": "20141212", "market": "KOSPI", "name": "제조업", "compare": -0.69, "fluc_ratio": -0.02, "high_price": 3859.39, "last_price": 3846.06, "low_price": 3828.61, "month": "12", "start_price": 3851.69, "total_price": 667263030, "volume": 217192, "volume_price": 1975894, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.61}, {"date": "20141215", "market": "KOSPI", "name": "제조업", "compare": -2.37, "fluc_ratio": -0.06, "high_price": 3843.93, "last_price": 3843.69, "low_price": 3793.72, "month": "12", "start_price": 3807.96, "total_price": 667094177, "volume": 160020, "volume_price": 1814285, "year": "2014", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.6}, {"date": "20141216", "market": "KOSPI", "name": "제조업", "compare": -19.21, "fluc_ratio": -0.5, "high_price": 3853.13, "last_price": 3824.48, "low_price": 3816.39, "month": "12", "start_price": 3825.97, "total_price": 663552263, "volume": 181326, "volume_price": 1956755, "year": "2014", "dividend_ratio": 1.14, "pbr": 1.17, "per": 10.55}, {"date": "20141217", "market": "KOSPI", "name": "제조업", "compare": -23.15, "fluc_ratio": -0.61, "high_price": 3834.23, "last_price": 3801.33, "low_price": 3801.33, "month": "12", "start_price": 3829.94, "total_price": 659145631, "volume": 172131, "volume_price": 2158087, "year": "2014", "dividend_ratio": 1.15, "pbr": 1.17, "per": 10.48}, {"date": "20141218", "market": "KOSPI", "name": "제조업", "compare": -2.89, "fluc_ratio": -0.08, "high_price": 3842, "last_price": 3798.44, "low_price": 3762.41, "month": "12", "start_price": 3837.59, "total_price": 674095702, "volume": 184818, "volume_price": 3436402, "year": "2014", "dividend_ratio": 1.12, "pbr": 1.17, "per": 10.48}, {"date": "20141219", "market": "KOSPI", "name": "제조업", "compare": 81.97, "fluc_ratio": 2.16, "high_price": 3880.75, "last_price": 3880.41, "low_price": 3838.16, "month": "12", "start_price": 3854.6, "total_price": 689081701, "volume": 163143, "volume_price": 2587603, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.21, "per": 10.96}, {"date": "20141222", "market": "KOSPI", "name": "제조업", "compare": 33.96, "fluc_ratio": 0.88, "high_price": 3917.11, "last_price": 3914.37, "low_price": 3879.49, "month": "12", "start_price": 3907.42, "total_price": 695509024, "volume": 148669, "volume_price": 2316321, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.06}, {"date": "20141223", "market": "KOSPI", "name": "제조업", "compare": -14.03, "fluc_ratio": -0.36, "high_price": 3915.8, "last_price": 3900.34, "low_price": 3892.24, "month": "12", "start_price": 3908.8, "total_price": 693107179, "volume": 149613, "volume_price": 2000680, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.02}, {"date": "20141224", "market": "KOSPI", "name": "제조업", "compare": 20.54, "fluc_ratio": 0.53, "high_price": 3924.17, "last_price": 3920.88, "low_price": 3902.89, "month": "12", "start_price": 3906.64, "total_price": 696920249, "volume": 169756, "volume_price": 1708852, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.08}, {"date": "20141226", "market": "KOSPI", "name": "제조업", "compare": 2.52, "fluc_ratio": 0.06, "high_price": 3938.6, "last_price": 3923.4, "low_price": 3914.95, "month": "12", "start_price": 3922.69, "total_price": 697310943, "volume": 153570, "volume_price": 1853962, "year": "2014", "dividend_ratio": 1.08, "pbr": 1.22, "per": 11.08}, {"date": "20141229", "market": "KOSPI", "name": "제조업", "compare": -32.31, "fluc_ratio": -0.82, "high_price": 3919.75, "last_price": 3891.09, "low_price": 3891.09, "month": "12", "start_price": 3905.52, "total_price": 691318006, "volume": 124634, "volume_price": 2002063, "year": "2014", "dividend_ratio": 1.09, "pbr": 1.21, "per": 10.99}, {"date": "20141230", "market": "KOSPI", "name": "제조업", "compare": -17.52, "fluc_ratio": -0.45, "high_price": 3912.85, "last_price": 3873.57, "low_price": 3855.5, "month": "12", "start_price": 3905.44, "total_price": 688446565, "volume": 110683, "volume_price": 2001157, "year": "2014", "dividend_ratio": 1.1, "pbr": 1.21, "per": 10.94}, {"date": "20150102", "market": "KOSPI", "name": "제조업", "compare": 19.66, "fluc_ratio": 0.51, "high_price": 3899.57, "last_price": 3893.23, "low_price": 3868.52, "month": "01", "start_price": 3878.61, "total_price": 690466657, "volume": 129837, "volume_price": 1995315, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 10.99}, {"date": "20150105", "market": "KOSPI", "name": "제조업", "compare": -29.18, "fluc_ratio": -0.75, "high_price": 3893.26, "last_price": 3864.05, "low_price": 3841.03, "month": "01", "start_price": 3893.26, "total_price": 685522135, "volume": 161493, "volume_price": 2795538, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.21, "per": 10.91}, {"date": "20150106", "market": "KOSPI", "name": "제조업", "compare": -83.86, "fluc_ratio": -2.17, "high_price": 3829.91, "last_price": 3780.19, "low_price": 3766.79, "month": "01", "start_price": 3818.09, "total_price": 671095224, "volume": 152827, "volume_price": 2851618, "year": "2015", "dividend_ratio": 1.13, "pbr": 1.18, "per": 10.67}, {"date": "20150107", "market": "KOSPI", "name": "제조업", "compare": 18.38, "fluc_ratio": 0.49, "high_price": 3806.85, "last_price": 3798.57, "low_price": 3767.16, "month": "01", "start_price": 3770.51, "total_price": 674621180, "volume": 157748, "volume_price": 2110877, "year": "2015", "dividend_ratio": 1.12, "pbr": 1.19, "per": 10.76}, {"date": "20150108", "market": "KOSPI", "name": "제조업", "compare": 49.58, "fluc_ratio": 1.31, "high_price": 3851.66, "last_price": 3848.15, "low_price": 3822.33, "month": "01", "start_price": 3839.56, "total_price": 683718642, "volume": 152312, "volume_price": 2604284, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.2, "per": 10.9}, {"date": "20150109", "market": "KOSPI", "name": "제조업", "compare": 40.77, "fluc_ratio": 1.06, "high_price": 3903, "last_price": 3888.92, "low_price": 3868.7, "month": "01", "start_price": 3878.11, "total_price": 690690159, "volume": 171824, "volume_price": 2641576, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.21, "per": 11.02}, {"date": "20150112", "market": "KOSPI", "name": "제조업", "compare": 12.2, "fluc_ratio": 0.31, "high_price": 3904.98, "last_price": 3901.12, "low_price": 3876.01, "month": "01", "start_price": 3876.03, "total_price": 692803070, "volume": 182663, "volume_price": 2018784, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.05}, {"date": "20150113", "market": "KOSPI", "name": "제조업", "compare": 19.85, "fluc_ratio": 0.51, "high_price": 3925.92, "last_price": 3920.97, "low_price": 3890.84, "month": "01", "start_price": 3893.1, "total_price": 696235979, "volume": 186222, "volume_price": 2818367, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.11}, {"date": "20150114", "market": "KOSPI", "name": "제조업", "compare": -8.83, "fluc_ratio": -0.23, "high_price": 3941.54, "last_price": 3912.14, "low_price": 3912.13, "month": "01", "start_price": 3926.45, "total_price": 694769816, "volume": 135120, "volume_price": 2245231, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.08}, {"date": "20150115", "market": "KOSPI", "name": "제조업", "compare": -4.61, "fluc_ratio": -0.12, "high_price": 3924.06, "last_price": 3907.53, "low_price": 3894.88, "month": "01", "start_price": 3915.09, "total_price": 693811063, "volume": 146267, "volume_price": 2153592, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.07}, {"date": "20150116", "market": "KOSPI", "name": "제조업", "compare": -54.72, "fluc_ratio": -1.4, "high_price": 3892.68, "last_price": 3852.81, "low_price": 3846.74, "month": "01", "start_price": 3892.68, "total_price": 683696629, "volume": 174774, "volume_price": 2308737, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.2, "per": 10.92}, {"date": "20150119", "market": "KOSPI", "name": "제조업", "compare": 39.61, "fluc_ratio": 1.03, "high_price": 3906.56, "last_price": 3892.42, "low_price": 3876.16, "month": "01", "start_price": 3881.86, "total_price": 690669416, "volume": 163840, "volume_price": 1985671, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.22, "per": 11.03}, {"date": "20150120", "market": "KOSPI", "name": "제조업", "compare": 37.38, "fluc_ratio": 0.96, "high_price": 3929.83, "last_price": 3929.8, "low_price": 3901.93, "month": "01", "start_price": 3902.97, "total_price": 697213742, "volume": 181207, "volume_price": 2060298, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.23, "per": 11.14}, {"date": "20150121", "market": "KOSPI", "name": "제조업", "compare": 15.4, "fluc_ratio": 0.39, "high_price": 3945.21, "last_price": 3945.2, "low_price": 3920.77, "month": "01", "start_price": 3928.43, "total_price": 701043772, "volume": 191676, "volume_price": 2633817, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.23, "per": 11.18}, {"date": "20150122", "market": "KOSPI", "name": "제조업", "compare": -9.64, "fluc_ratio": -0.24, "high_price": 3970.8, "last_price": 3935.56, "low_price": 3929.03, "month": "01", "start_price": 3955.91, "total_price": 699167748, "volume": 236479, "volume_price": 2825400, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.23, "per": 11.16}, {"date": "20150123", "market": "KOSPI", "name": "제조업", "compare": 24.36, "fluc_ratio": 0.62, "high_price": 3992.62, "last_price": 3959.92, "low_price": 3947.03, "month": "01", "start_price": 3991.72, "total_price": 703369635, "volume": 258742, "volume_price": 2688427, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.23}, {"date": "20150126", "market": "KOSPI", "name": "제조업", "compare": -14.62, "fluc_ratio": -0.37, "high_price": 3951.54, "last_price": 3945.3, "low_price": 3924.34, "month": "01", "start_price": 3931.98, "total_price": 700239941, "volume": 235511, "volume_price": 2418794, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.23, "per": 11.19}, {"date": "20150127", "market": "KOSPI", "name": "제조업", "compare": 43.72, "fluc_ratio": 1.11, "high_price": 3989.05, "last_price": 3989.02, "low_price": 3955.53, "month": "01", "start_price": 3959.19, "total_price": 707566507, "volume": 362543, "volume_price": 2765705, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.31}, {"date": "20150128", "market": "KOSPI", "name": "제조업", "compare": 6.39, "fluc_ratio": 0.16, "high_price": 4002.26, "last_price": 3995.41, "low_price": 3962.14, "month": "01", "start_price": 3973.36, "total_price": 708730585, "volume": 283271, "volume_price": 2925007, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.25, "per": 11.32}, {"date": "20150129", "market": "KOSPI", "name": "제조업", "compare": -26.47, "fluc_ratio": -0.66, "high_price": 3995.47, "last_price": 3968.94, "low_price": 3964.55, "month": "01", "start_price": 3974.2, "total_price": 704494223, "volume": 228315, "volume_price": 2597223, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.25}, {"date": "20150130", "market": "KOSPI", "name": "제조업", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 4002.68, "last_price": 3969.16, "low_price": 3967.36, "month": "01", "start_price": 4002.68, "total_price": 704627084, "volume": 232319, "volume_price": 3145879, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.25}, {"date": "20150202", "market": "KOSPI", "name": "제조업", "compare": 8.76, "fluc_ratio": 0.22, "high_price": 3991.14, "last_price": 3977.92, "low_price": 3962.5, "month": "02", "start_price": 3971.66, "total_price": 706119440, "volume": 222217, "volume_price": 2448555, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.27}, {"date": "20150203", "market": "KOSPI", "name": "제조업", "compare": -2.97, "fluc_ratio": -0.07, "high_price": 3992.81, "last_price": 3974.95, "low_price": 3956.18, "month": "02", "start_price": 3992.37, "total_price": 705131042, "volume": 229385, "volume_price": 2421295, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.26}, {"date": "20150204", "market": "KOSPI", "name": "제조업", "compare": 15.51, "fluc_ratio": 0.39, "high_price": 4019.69, "last_price": 3990.46, "low_price": 3990.46, "month": "02", "start_price": 4001.83, "total_price": 708324155, "volume": 196129, "volume_price": 2669001, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.31}, {"date": "20150205", "market": "KOSPI", "name": "제조업", "compare": -11.1, "fluc_ratio": -0.28, "high_price": 3994.27, "last_price": 3979.36, "low_price": 3963.3, "month": "02", "start_price": 3993.89, "total_price": 706127877, "volume": 229057, "volume_price": 2228593, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.28}, {"date": "20150206", "market": "KOSPI", "name": "제조업", "compare": 7.94, "fluc_ratio": 0.2, "high_price": 3988.24, "last_price": 3987.3, "low_price": 3964.27, "month": "02", "start_price": 3988.24, "total_price": 707555301, "volume": 168000, "volume_price": 2603175, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.3}, {"date": "20150209", "market": "KOSPI", "name": "제조업", "compare": -2.56, "fluc_ratio": -0.06, "high_price": 3993.41, "last_price": 3984.74, "low_price": 3962.82, "month": "02", "start_price": 3972.53, "total_price": 707261150, "volume": 182625, "volume_price": 2369210, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.29}, {"date": "20150210", "market": "KOSPI", "name": "제조업", "compare": -25.51, "fluc_ratio": -0.64, "high_price": 4004.88, "last_price": 3959.23, "low_price": 3959.22, "month": "02", "start_price": 3989.61, "total_price": 702867597, "volume": 210761, "volume_price": 2285073, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.22}, {"date": "20150211", "market": "KOSPI", "name": "제조업", "compare": 0.71, "fluc_ratio": 0.02, "high_price": 3970.23, "last_price": 3959.94, "low_price": 3950.72, "month": "02", "start_price": 3969.02, "total_price": 702282214, "volume": 187941, "volume_price": 2207872, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.24, "per": 11.22}, {"date": "20150212", "market": "KOSPI", "name": "제조업", "compare": -13.77, "fluc_ratio": -0.35, "high_price": 3964.2, "last_price": 3946.17, "low_price": 3930.14, "month": "02", "start_price": 3964.2, "total_price": 700039803, "volume": 192349, "volume_price": 2156436, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.23, "per": 11.18}, {"date": "20150213", "market": "KOSPI", "name": "제조업", "compare": 47.55, "fluc_ratio": 1.2, "high_price": 3993.72, "last_price": 3993.72, "low_price": 3963.24, "month": "02", "start_price": 3966.79, "total_price": 708454232, "volume": 218553, "volume_price": 2193795, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.25, "per": 11.32}, {"date": "20150216", "market": "KOSPI", "name": "제조업", "compare": 4.44, "fluc_ratio": 0.11, "high_price": 4016.13, "last_price": 3998.16, "low_price": 3995.43, "month": "02", "start_price": 4006.71, "total_price": 709114996, "volume": 231525, "volume_price": 1992799, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.25, "per": 11.33}, {"date": "20150217", "market": "KOSPI", "name": "제조업", "compare": 12.36, "fluc_ratio": 0.31, "high_price": 4011.76, "last_price": 4010.52, "low_price": 3988.71, "month": "02", "start_price": 3993.88, "total_price": 711042061, "volume": 204473, "volume_price": 1835530, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.25, "per": 11.37}, {"date": "20150223", "market": "KOSPI", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.35, "high_price": 4046.98, "last_price": 4024.39, "low_price": 4020.06, "month": "02", "start_price": 4042.71, "total_price": 713285211, "volume": 209465, "volume_price": 2275050, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.26, "per": 12.16}, {"date": "20150224", "market": "KOSPI", "name": "제조업", "compare": 18.39, "fluc_ratio": 0.46, "high_price": 4056.97, "last_price": 4042.78, "low_price": 4036.33, "month": "02", "start_price": 4048.49, "total_price": 716614052, "volume": 175958, "volume_price": 2238136, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.26, "per": 12.21}, {"date": "20150225", "market": "KOSPI", "name": "제조업", "compare": 26.17, "fluc_ratio": 0.65, "high_price": 4073.84, "last_price": 4068.95, "low_price": 4059.31, "month": "02", "start_price": 4069.27, "total_price": 721713241, "volume": 178020, "volume_price": 2528599, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.27, "per": 12.29}, {"date": "20150226", "market": "KOSPI", "name": "제조업", "compare": 6.42, "fluc_ratio": 0.16, "high_price": 4076.16, "last_price": 4075.37, "low_price": 4055.97, "month": "02", "start_price": 4076.16, "total_price": 722594778, "volume": 184280, "volume_price": 2493939, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.27, "per": 12.31}, {"date": "20150227", "market": "KOSPI", "name": "제조업", "compare": -30.09, "fluc_ratio": -0.74, "high_price": 4071.25, "last_price": 4045.28, "low_price": 4040.09, "month": "02", "start_price": 4071.25, "total_price": 716982160, "volume": 235091, "volume_price": 2632170, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.26, "per": 12.22}, {"date": "20150302", "market": "KOSPI", "name": "제조업", "compare": 70.77, "fluc_ratio": 1.75, "high_price": 4117.06, "last_price": 4116.05, "low_price": 4070.61, "month": "03", "start_price": 4081.31, "total_price": 729179789, "volume": 198598, "volume_price": 3080357, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.43}, {"date": "20150303", "market": "KOSPI", "name": "제조업", "compare": 14.94, "fluc_ratio": 0.36, "high_price": 4137.87, "last_price": 4130.99, "low_price": 4117.64, "month": "03", "start_price": 4129.82, "total_price": 732442637, "volume": 310064, "volume_price": 3318605, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.48}, {"date": "20150304", "market": "KOSPI", "name": "제조업", "compare": -4, "fluc_ratio": -0.1, "high_price": 4139.11, "last_price": 4126.99, "low_price": 4121.24, "month": "03", "start_price": 4132.34, "total_price": 731898527, "volume": 243722, "volume_price": 2769004, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.46}, {"date": "20150305", "market": "KOSPI", "name": "제조업", "compare": -5.91, "fluc_ratio": -0.14, "high_price": 4134.3, "last_price": 4121.08, "low_price": 4113.7, "month": "03", "start_price": 4121.9, "total_price": 730501852, "volume": 242822, "volume_price": 2249412, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.46}, {"date": "20150306", "market": "KOSPI", "name": "제조업", "compare": 48.99, "fluc_ratio": 1.19, "high_price": 4173.88, "last_price": 4170.07, "low_price": 4128.68, "month": "03", "start_price": 4128.68, "total_price": 739361751, "volume": 269589, "volume_price": 2849264, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.3, "per": 12.61}, {"date": "20150309", "market": "KOSPI", "name": "제조업", "compare": -50.31, "fluc_ratio": -1.21, "high_price": 4149.61, "last_price": 4119.76, "low_price": 4119.33, "month": "03", "start_price": 4149.61, "total_price": 730276538, "volume": 178345, "volume_price": 2236023, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.46}, {"date": "20150310", "market": "KOSPI", "name": "제조업", "compare": -8.69, "fluc_ratio": -0.21, "high_price": 4145.28, "last_price": 4111.07, "low_price": 4106.99, "month": "03", "start_price": 4139.04, "total_price": 728615894, "volume": 282226, "volume_price": 2814702, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.28, "per": 12.43}, {"date": "20150311", "market": "KOSPI", "name": "제조업", "compare": 37.92, "fluc_ratio": 0.92, "high_price": 4158.74, "last_price": 4148.99, "low_price": 4084.39, "month": "03", "start_price": 4084.39, "total_price": 735730831, "volume": 248094, "volume_price": 3315899, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 12.55}, {"date": "20150312", "market": "KOSPI", "name": "제조업", "compare": -44.83, "fluc_ratio": -1.08, "high_price": 4151.28, "last_price": 4104.16, "low_price": 4104.16, "month": "03", "start_price": 4139.85, "total_price": 728407891, "volume": 244147, "volume_price": 3538293, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.28, "per": 12.41}, {"date": "20150313", "market": "KOSPI", "name": "제조업", "compare": 28.48, "fluc_ratio": 0.69, "high_price": 4156.68, "last_price": 4132.64, "low_price": 4130.33, "month": "03", "start_price": 4139.03, "total_price": 733518025, "volume": 198441, "volume_price": 2379333, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.29, "per": 13.24}, {"date": "20150316", "market": "KOSPI", "name": "제조업", "compare": 16.81, "fluc_ratio": 0.41, "high_price": 4161.99, "last_price": 4149.45, "low_price": 4128.54, "month": "03", "start_price": 4140.85, "total_price": 736150939, "volume": 191019, "volume_price": 2752544, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.3, "per": 13.29}, {"date": "20150317", "market": "KOSPI", "name": "제조업", "compare": 87.63, "fluc_ratio": 2.11, "high_price": 4237.24, "last_price": 4237.08, "low_price": 4165.27, "month": "03", "start_price": 4168.28, "total_price": 751343307, "volume": 192517, "volume_price": 3074960, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.33, "per": 13.57}, {"date": "20150318", "market": "KOSPI", "name": "제조업", "compare": -10.73, "fluc_ratio": -0.25, "high_price": 4246.57, "last_price": 4226.35, "low_price": 4221.57, "month": "03", "start_price": 4236.24, "total_price": 749664361, "volume": 179297, "volume_price": 3082730, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.32, "per": 13.54}, {"date": "20150319", "market": "KOSPI", "name": "제조업", "compare": 4.27, "fluc_ratio": 0.1, "high_price": 4268.78, "last_price": 4230.62, "low_price": 4227.03, "month": "03", "start_price": 4267.11, "total_price": 750571590, "volume": 278067, "volume_price": 3364182, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.32, "per": 13.55}, {"date": "20150320", "market": "KOSPI", "name": "제조업", "compare": -3.84, "fluc_ratio": -0.09, "high_price": 4240.79, "last_price": 4226.78, "low_price": 4210.2, "month": "03", "start_price": 4233.74, "total_price": 749282672, "volume": 230376, "volume_price": 3153448, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.33, "per": 13.48}, {"date": "20150323", "market": "KOSPI", "name": "제조업", "compare": -1.64, "fluc_ratio": -0.04, "high_price": 4240.34, "last_price": 4225.14, "low_price": 4219.61, "month": "03", "start_price": 4240.34, "total_price": 749114234, "volume": 173491, "volume_price": 2666694, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.33, "per": 12.4}, {"date": "20150324", "market": "KOSPI", "name": "제조업", "compare": 14.79, "fluc_ratio": 0.35, "high_price": 4240.1, "last_price": 4239.93, "low_price": 4209.07, "month": "03", "start_price": 4217.12, "total_price": 751434299, "volume": 198401, "volume_price": 2844420, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.33, "per": 12.44}, {"date": "20150325", "market": "KOSPI", "name": "제조업", "compare": 5.63, "fluc_ratio": 0.13, "high_price": 4254.01, "last_price": 4245.56, "low_price": 4229.77, "month": "03", "start_price": 4248.22, "total_price": 752929085, "volume": 253447, "volume_price": 3026388, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.34, "per": 12.46}, {"date": "20150326", "market": "KOSPI", "name": "제조업", "compare": -71.67, "fluc_ratio": -1.69, "high_price": 4215.26, "last_price": 4173.89, "low_price": 4171.78, "month": "03", "start_price": 4199.49, "total_price": 740417106, "volume": 205978, "volume_price": 3211880, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.31, "per": 12.25}, {"date": "20150327", "market": "KOSPI", "name": "제조업", "compare": -9.06, "fluc_ratio": -0.22, "high_price": 4191.68, "last_price": 4164.83, "low_price": 4158.38, "month": "03", "start_price": 4186.35, "total_price": 738605629, "volume": 312285, "volume_price": 3025093, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.31, "per": 12.22}, {"date": "20150330", "market": "KOSPI", "name": "제조업", "compare": 15.31, "fluc_ratio": 0.37, "high_price": 4188.04, "last_price": 4180.14, "low_price": 4153.75, "month": "03", "start_price": 4174.7, "total_price": 741074189, "volume": 290793, "volume_price": 2498536, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.32, "per": 12.27}, {"date": "20150331", "market": "KOSPI", "name": "제조업", "compare": 21.11, "fluc_ratio": 0.51, "high_price": 4220.33, "last_price": 4201.25, "low_price": 4181.57, "month": "03", "start_price": 4206.02, "total_price": 744494782, "volume": 343212, "volume_price": 2972958, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.32, "per": 12.25}, {"date": "20150401", "market": "KOSPI", "name": "제조업", "compare": -35.15, "fluc_ratio": -0.84, "high_price": 4190.67, "last_price": 4166.1, "low_price": 4159.81, "month": "04", "start_price": 4183.72, "total_price": 738170788, "volume": 367325, "volume_price": 3180025, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.31, "per": 12.14}, {"date": "20150402", "market": "KOSPI", "name": "제조업", "compare": 7.91, "fluc_ratio": 0.19, "high_price": 4199.33, "last_price": 4174.01, "low_price": 4172.83, "month": "04", "start_price": 4189.5, "total_price": 739436670, "volume": 453423, "volume_price": 3452285, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.31, "per": 12.17}, {"date": "20150403", "market": "KOSPI", "name": "제조업", "compare": 13.66, "fluc_ratio": 0.33, "high_price": 4189.91, "last_price": 4187.67, "low_price": 4165.74, "month": "04", "start_price": 4185.7, "total_price": 741932770, "volume": 307861, "volume_price": 2385392, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.32, "per": 12.22}, {"date": "20150406", "market": "KOSPI", "name": "제조업", "compare": 20.56, "fluc_ratio": 0.49, "high_price": 4226.94, "last_price": 4208.23, "low_price": 4183.7, "month": "04", "start_price": 4194.67, "total_price": 746203600, "volume": 252090, "volume_price": 2520023, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.32, "per": 12.28}, {"date": "20150407", "market": "KOSPI", "name": "제조업", "compare": -0.58, "fluc_ratio": -0.01, "high_price": 4237.02, "last_price": 4207.65, "low_price": 4206.86, "month": "04", "start_price": 4235.56, "total_price": 746505716, "volume": 255722, "volume_price": 2819765, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.32, "per": 12.28}, {"date": "20150408", "market": "KOSPI", "name": "제조업", "compare": 45.1, "fluc_ratio": 1.07, "high_price": 4255.36, "last_price": 4252.75, "low_price": 4212.83, "month": "04", "start_price": 4214.1, "total_price": 754695054, "volume": 285655, "volume_price": 3658664, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.34, "per": 12.41}, {"date": "20150409", "market": "KOSPI", "name": "제조업", "compare": 6.92, "fluc_ratio": 0.16, "high_price": 4272.35, "last_price": 4259.67, "low_price": 4246.32, "month": "04", "start_price": 4251.99, "total_price": 755398649, "volume": 314051, "volume_price": 3465059, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.34, "per": 12.43}, {"date": "20150410", "market": "KOSPI", "name": "제조업", "compare": 51.33, "fluc_ratio": 1.21, "high_price": 4316.43, "last_price": 4311, "low_price": 4273.3, "month": "04", "start_price": 4275.43, "total_price": 764695062, "volume": 396451, "volume_price": 3459642, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.36, "per": 12.58}, {"date": "20150413", "market": "KOSPI", "name": "제조업", "compare": 18.37, "fluc_ratio": 0.43, "high_price": 4336.33, "last_price": 4329.37, "low_price": 4306.36, "month": "04", "start_price": 4319.97, "total_price": 768058226, "volume": 278853, "volume_price": 3459551, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.64}, {"date": "20150414", "market": "KOSPI", "name": "제조업", "compare": -2.04, "fluc_ratio": -0.05, "high_price": 4334.63, "last_price": 4327.33, "low_price": 4303.26, "month": "04", "start_price": 4334.5, "total_price": 767814901, "volume": 311013, "volume_price": 3645920, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.63}, {"date": "20150415", "market": "KOSPI", "name": "제조업", "compare": 15.19, "fluc_ratio": 0.35, "high_price": 4355.3, "last_price": 4342.52, "low_price": 4322.09, "month": "04", "start_price": 4327.78, "total_price": 769884775, "volume": 254361, "volume_price": 3930723, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.37, "per": 12.68}, {"date": "20150416", "market": "KOSPI", "name": "제조업", "compare": 36.5, "fluc_ratio": 0.84, "high_price": 4388.73, "last_price": 4379.02, "low_price": 4349.32, "month": "04", "start_price": 4376.48, "total_price": 776337811, "volume": 274664, "volume_price": 4121523, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.78}, {"date": "20150417", "market": "KOSPI", "name": "제조업", "compare": -4, "fluc_ratio": -0.09, "high_price": 4385.39, "last_price": 4375.02, "low_price": 4361.97, "month": "04", "start_price": 4384.47, "total_price": 776434877, "volume": 276561, "volume_price": 3555333, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.77}, {"date": "20150420", "market": "KOSPI", "name": "제조업", "compare": 13.86, "fluc_ratio": 0.32, "high_price": 4388.94, "last_price": 4388.88, "low_price": 4343.73, "month": "04", "start_price": 4343.73, "total_price": 778554510, "volume": 313669, "volume_price": 4081782, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.81}, {"date": "20150421", "market": "KOSPI", "name": "제조업", "compare": 5.94, "fluc_ratio": 0.14, "high_price": 4402.49, "last_price": 4394.82, "low_price": 4381.72, "month": "04", "start_price": 4399.74, "total_price": 779163950, "volume": 369482, "volume_price": 4097780, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.83}, {"date": "20150422", "market": "KOSPI", "name": "제조업", "compare": 0.24, "fluc_ratio": 0.01, "high_price": 4433.17, "last_price": 4395.06, "low_price": 4366.8, "month": "04", "start_price": 4396.85, "total_price": 779171874, "volume": 481975, "volume_price": 4794624, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.83}, {"date": "20150423", "market": "KOSPI", "name": "제조업", "compare": 53.33, "fluc_ratio": 1.21, "high_price": 4448.39, "last_price": 4448.39, "low_price": 4390.7, "month": "04", "start_price": 4421.81, "total_price": 788702926, "volume": 320378, "volume_price": 4595316, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.4, "per": 12.99}, {"date": "20150424", "market": "KOSPI", "name": "제조업", "compare": -45.24, "fluc_ratio": -1.02, "high_price": 4475.98, "last_price": 4403.15, "low_price": 4390.32, "month": "04", "start_price": 4465.38, "total_price": 779619583, "volume": 281412, "volume_price": 4626025, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.86}, {"date": "20150427", "market": "KOSPI", "name": "제조업", "compare": -18.24, "fluc_ratio": -0.41, "high_price": 4427.82, "last_price": 4384.91, "low_price": 4367.68, "month": "04", "start_price": 4421.13, "total_price": 776454858, "volume": 211637, "volume_price": 3654615, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.38, "per": 12.8}, {"date": "20150428", "market": "KOSPI", "name": "제조업", "compare": -23.69, "fluc_ratio": -0.54, "high_price": 4393.8, "last_price": 4361.22, "low_price": 4349.63, "month": "04", "start_price": 4387.05, "total_price": 772080468, "volume": 253675, "volume_price": 3631483, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.37, "per": 12.73}, {"date": "20150429", "market": "KOSPI", "name": "제조업", "compare": -2.78, "fluc_ratio": -0.06, "high_price": 4379.89, "last_price": 4358.44, "low_price": 4315.36, "month": "04", "start_price": 4373.72, "total_price": 771758673, "volume": 274162, "volume_price": 3807828, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.37, "per": 12.73}, {"date": "20150430", "market": "KOSPI", "name": "제조업", "compare": -22.51, "fluc_ratio": -0.52, "high_price": 4356.14, "last_price": 4335.93, "low_price": 4325.24, "month": "04", "start_price": 4341.08, "total_price": 768499719, "volume": 330057, "volume_price": 3477509, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.36, "per": 12.66}, {"date": "20150504", "market": "KOSPI", "name": "제조업", "compare": 13, "fluc_ratio": 0.3, "high_price": 4361.16, "last_price": 4348.93, "low_price": 4338.7, "month": "05", "start_price": 4355.06, "total_price": 770258018, "volume": 216856, "volume_price": 2457459, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.37, "per": 12.65}, {"date": "20150506", "market": "KOSPI", "name": "제조업", "compare": -53.76, "fluc_ratio": -1.24, "high_price": 4326.25, "last_price": 4295.17, "low_price": 4278.43, "month": "05", "start_price": 4323.5, "total_price": 760227792, "volume": 223286, "volume_price": 2957413, "year": "2015", "dividend_ratio": 1.2, "pbr": 1.27, "per": 14.41}, {"date": "20150507", "market": "KOSPI", "name": "제조업", "compare": -24.48, "fluc_ratio": -0.57, "high_price": 4289.42, "last_price": 4270.69, "low_price": 4227.61, "month": "05", "start_price": 4287.17, "total_price": 755257703, "volume": 239564, "volume_price": 3028983, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.33}, {"date": "20150508", "market": "KOSPI", "name": "제조업", "compare": -16.01, "fluc_ratio": -0.37, "high_price": 4278.17, "last_price": 4254.68, "low_price": 4253.79, "month": "05", "start_price": 4268.65, "total_price": 751869231, "volume": 186375, "volume_price": 2844888, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.27}, {"date": "20150511", "market": "KOSPI", "name": "제조업", "compare": 17.47, "fluc_ratio": 0.41, "high_price": 4314.1, "last_price": 4272.15, "low_price": 4272.15, "month": "05", "start_price": 4301.04, "total_price": 754662381, "volume": 194868, "volume_price": 2895621, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.33}, {"date": "20150512", "market": "KOSPI", "name": "제조업", "compare": -10.72, "fluc_ratio": -0.25, "high_price": 4290.73, "last_price": 4261.43, "low_price": 4253.16, "month": "05", "start_price": 4285.91, "total_price": 752774491, "volume": 251330, "volume_price": 2975049, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.3}, {"date": "20150513", "market": "KOSPI", "name": "제조업", "compare": 14.73, "fluc_ratio": 0.35, "high_price": 4289.09, "last_price": 4276.16, "low_price": 4262.48, "month": "05", "start_price": 4271.88, "total_price": 755342117, "volume": 236304, "volume_price": 2759665, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.35}, {"date": "20150514", "market": "KOSPI", "name": "제조업", "compare": 1.33, "fluc_ratio": 0.03, "high_price": 4287.93, "last_price": 4277.49, "low_price": 4265, "month": "05", "start_price": 4284.49, "total_price": 756238922, "volume": 300971, "volume_price": 2972944, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.35}, {"date": "20150515", "market": "KOSPI", "name": "제조업", "compare": -22.9, "fluc_ratio": -0.54, "high_price": 4312.1, "last_price": 4254.59, "low_price": 4250.87, "month": "05", "start_price": 4306.99, "total_price": 752237250, "volume": 337380, "volume_price": 3109121, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.28}, {"date": "20150518", "market": "KOSPI", "name": "제조업", "compare": 11.5, "fluc_ratio": 0.27, "high_price": 4266.09, "last_price": 4266.09, "low_price": 4237.05, "month": "05", "start_price": 4255.48, "total_price": 754311930, "volume": 302440, "volume_price": 3643920, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.32}, {"date": "20150519", "market": "KOSPI", "name": "제조업", "compare": 30.65, "fluc_ratio": 0.72, "high_price": 4308.31, "last_price": 4296.74, "low_price": 4261.51, "month": "05", "start_price": 4266.99, "total_price": 759453433, "volume": 285453, "volume_price": 3491585, "year": "2015", "dividend_ratio": 1.2, "pbr": 1.27, "per": 14.42}, {"date": "20150520", "market": "KOSPI", "name": "제조업", "compare": 39.85, "fluc_ratio": 0.93, "high_price": 4340.55, "last_price": 4336.59, "low_price": 4312.29, "month": "05", "start_price": 4318.13, "total_price": 766895778, "volume": 262626, "volume_price": 3643637, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.28, "per": 14.56}, {"date": "20150521", "market": "KOSPI", "name": "제조업", "compare": -28.87, "fluc_ratio": -0.67, "high_price": 4345.26, "last_price": 4307.72, "low_price": 4303.73, "month": "05", "start_price": 4341.73, "total_price": 761987908, "volume": 250618, "volume_price": 3423882, "year": "2015", "dividend_ratio": 1.2, "pbr": 1.27, "per": 14.46}, {"date": "20150522", "market": "KOSPI", "name": "제조업", "compare": 32.96, "fluc_ratio": 0.77, "high_price": 4340.68, "last_price": 4340.68, "low_price": 4307.45, "month": "05", "start_price": 4325.55, "total_price": 767652824, "volume": 269625, "volume_price": 3959322, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.28, "per": 14.57}, {"date": "20150526", "market": "KOSPI", "name": "제조업", "compare": 10.11, "fluc_ratio": 0.23, "high_price": 4362.1, "last_price": 4350.79, "low_price": 4315.98, "month": "05", "start_price": 4347, "total_price": 770109267, "volume": 222931, "volume_price": 3737177, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.29, "per": 14.61}, {"date": "20150527", "market": "KOSPI", "name": "제조업", "compare": -83.84, "fluc_ratio": -1.93, "high_price": 4337.09, "last_price": 4266.95, "low_price": 4260.13, "month": "05", "start_price": 4333.08, "total_price": 755089349, "volume": 234854, "volume_price": 4379600, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.33}, {"date": "20150528", "market": "KOSPI", "name": "제조업", "compare": -9.31, "fluc_ratio": -0.22, "high_price": 4287.71, "last_price": 4257.64, "low_price": 4257.64, "month": "05", "start_price": 4283.99, "total_price": 753683045, "volume": 246502, "volume_price": 3853530, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.3}, {"date": "20150529", "market": "KOSPI", "name": "제조업", "compare": 10.35, "fluc_ratio": 0.24, "high_price": 4288.25, "last_price": 4267.99, "low_price": 4251.43, "month": "05", "start_price": 4262.32, "total_price": 755998384, "volume": 282873, "volume_price": 4771289, "year": "2015", "dividend_ratio": 1.21, "pbr": 1.26, "per": 14.33}, {"date": "20150601", "market": "KOSPI", "name": "제조업", "compare": -29.64, "fluc_ratio": -0.69, "high_price": 4260.53, "last_price": 4238.35, "low_price": 4203.87, "month": "06", "start_price": 4259.4, "total_price": 750090134, "volume": 273026, "volume_price": 3362592, "year": "2015", "dividend_ratio": 1.22, "pbr": 1.25, "per": 14.23}, {"date": "20150602", "market": "KOSPI", "name": "제조업", "compare": -53.72, "fluc_ratio": -1.27, "high_price": 4246.15, "last_price": 4184.63, "low_price": 4175.87, "month": "06", "start_price": 4238.24, "total_price": 739604121, "volume": 337190, "volume_price": 4551122, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.24, "per": 14.05}, {"date": "20150603", "market": "KOSPI", "name": "제조업", "compare": -40.99, "fluc_ratio": -0.98, "high_price": 4197.96, "last_price": 4143.64, "low_price": 4131.2, "month": "06", "start_price": 4180.82, "total_price": 732845403, "volume": 361231, "volume_price": 4164495, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.91}, {"date": "20150604", "market": "KOSPI", "name": "제조업", "compare": 61.83, "fluc_ratio": 1.49, "high_price": 4224.29, "last_price": 4205.47, "low_price": 4177.66, "month": "06", "start_price": 4186.38, "total_price": 744097188, "volume": 264746, "volume_price": 4438514, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.24, "per": 14.12}, {"date": "20150605", "market": "KOSPI", "name": "제조업", "compare": -7.61, "fluc_ratio": -0.18, "high_price": 4218.2, "last_price": 4197.86, "low_price": 4178.87, "month": "06", "start_price": 4178.87, "total_price": 742536060, "volume": 216029, "volume_price": 3314965, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.24, "per": 14.1}, {"date": "20150608", "market": "KOSPI", "name": "제조업", "compare": -32.48, "fluc_ratio": -0.77, "high_price": 4200.71, "last_price": 4165.38, "low_price": 4164.18, "month": "06", "start_price": 4200.71, "total_price": 736093938, "volume": 191245, "volume_price": 3025517, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 13.99}, {"date": "20150609", "market": "KOSPI", "name": "제조업", "compare": -8.56, "fluc_ratio": -0.21, "high_price": 4183.93, "last_price": 4156.82, "low_price": 4137.46, "month": "06", "start_price": 4160.64, "total_price": 733814526, "volume": 261664, "volume_price": 3223829, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 13.96}, {"date": "20150610", "market": "KOSPI", "name": "제조업", "compare": -36.46, "fluc_ratio": -0.88, "high_price": 4188.78, "last_price": 4120.36, "low_price": 4115.51, "month": "06", "start_price": 4187.16, "total_price": 727524467, "volume": 266860, "volume_price": 3404514, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.84}, {"date": "20150611", "market": "KOSPI", "name": "제조업", "compare": 17.68, "fluc_ratio": 0.43, "high_price": 4159.02, "last_price": 4138.04, "low_price": 4122.31, "month": "06", "start_price": 4156.36, "total_price": 730333531, "volume": 243424, "volume_price": 4215174, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.9}, {"date": "20150612", "market": "KOSPI", "name": "제조업", "compare": -11.16, "fluc_ratio": -0.27, "high_price": 4180.24, "last_price": 4126.88, "low_price": 4112.13, "month": "06", "start_price": 4167.19, "total_price": 728826986, "volume": 225458, "volume_price": 3439704, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.86}, {"date": "20150615", "market": "KOSPI", "name": "제조업", "compare": -22.49, "fluc_ratio": -0.54, "high_price": 4117.17, "last_price": 4104.39, "low_price": 4082.33, "month": "06", "start_price": 4096.29, "total_price": 724832675, "volume": 188443, "volume_price": 2664137, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.79}, {"date": "20150616", "market": "KOSPI", "name": "제조업", "compare": -29.93, "fluc_ratio": -0.73, "high_price": 4114.55, "last_price": 4074.46, "low_price": 4036.15, "month": "06", "start_price": 4113.9, "total_price": 719855505, "volume": 213620, "volume_price": 3520413, "year": "2015", "dividend_ratio": 1.27, "pbr": 1.2, "per": 13.69}, {"date": "20150617", "market": "KOSPI", "name": "제조업", "compare": 17.64, "fluc_ratio": 0.43, "high_price": 4101.87, "last_price": 4092.1, "low_price": 4066.96, "month": "06", "start_price": 4096.96, "total_price": 723504083, "volume": 225268, "volume_price": 2971140, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.75}, {"date": "20150618", "market": "KOSPI", "name": "제조업", "compare": 26.51, "fluc_ratio": 0.65, "high_price": 4139.68, "last_price": 4118.61, "low_price": 4096.71, "month": "06", "start_price": 4118.28, "total_price": 727461569, "volume": 273071, "volume_price": 3212857, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.84}, {"date": "20150619", "market": "KOSPI", "name": "제조업", "compare": 0.93, "fluc_ratio": 0.02, "high_price": 4148.12, "last_price": 4119.54, "low_price": 4114.46, "month": "06", "start_price": 4148.12, "total_price": 727315570, "volume": 231186, "volume_price": 2916879, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.84}, {"date": "20150622", "market": "KOSPI", "name": "제조업", "compare": 6.33, "fluc_ratio": 0.15, "high_price": 4158.02, "last_price": 4125.87, "low_price": 4118.2, "month": "06", "start_price": 4147.78, "total_price": 728601411, "volume": 155966, "volume_price": 2346573, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.86}, {"date": "20150623", "market": "KOSPI", "name": "제조업", "compare": 55.73, "fluc_ratio": 1.35, "high_price": 4189.85, "last_price": 4181.6, "low_price": 4153.57, "month": "06", "start_price": 4165.02, "total_price": 738429771, "volume": 180346, "volume_price": 2784558, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.24, "per": 14.05}, {"date": "20150624", "market": "KOSPI", "name": "제조업", "compare": -4.55, "fluc_ratio": -0.11, "high_price": 4185.64, "last_price": 4177.05, "low_price": 4152.02, "month": "06", "start_price": 4183.21, "total_price": 738248704, "volume": 273768, "volume_price": 2977839, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 14.03}, {"date": "20150625", "market": "KOSPI", "name": "제조업", "compare": -14.14, "fluc_ratio": -0.34, "high_price": 4172.46, "last_price": 4162.91, "low_price": 4151.77, "month": "06", "start_price": 4159.01, "total_price": 735018712, "volume": 447880, "volume_price": 3688850, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 13.99}, {"date": "20150626", "market": "KOSPI", "name": "제조업", "compare": 4.19, "fluc_ratio": 0.1, "high_price": 4183.47, "last_price": 4167.1, "low_price": 4144.04, "month": "06", "start_price": 4149.67, "total_price": 735913940, "volume": 358026, "volume_price": 4053254, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.23, "per": 14}, {"date": "20150629", "market": "KOSPI", "name": "제조업", "compare": -45.91, "fluc_ratio": -1.1, "high_price": 4131.87, "last_price": 4121.19, "low_price": 4099.78, "month": "06", "start_price": 4102.78, "total_price": 728916425, "volume": 361090, "volume_price": 3727848, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.22, "per": 13.85}, {"date": "20150630", "market": "KOSPI", "name": "제조업", "compare": 15.41, "fluc_ratio": 0.37, "high_price": 4139.36, "last_price": 4136.6, "low_price": 4100.45, "month": "06", "start_price": 4111.59, "total_price": 731817855, "volume": 267659, "volume_price": 3309283, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.22, "per": 13.89}, {"date": "20150701", "market": "KOSPI", "name": "제조업", "compare": 67, "fluc_ratio": 1.62, "high_price": 4210.96, "last_price": 4203.6, "low_price": 4133.58, "month": "07", "start_price": 4146.61, "total_price": 743049997, "volume": 349178, "volume_price": 3547224, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.24, "per": 14.12}, {"date": "20150702", "market": "KOSPI", "name": "제조업", "compare": 15.72, "fluc_ratio": 0.37, "high_price": 4223.75, "last_price": 4219.32, "low_price": 4200.68, "month": "07", "start_price": 4217.76, "total_price": 745693194, "volume": 437565, "volume_price": 4323473, "year": "2015", "dividend_ratio": 1.23, "pbr": 1.25, "per": 14.17}, {"date": "20150703", "market": "KOSPI", "name": "제조업", "compare": -26.72, "fluc_ratio": -0.63, "high_price": 4216.95, "last_price": 4192.6, "low_price": 4180.08, "month": "07", "start_price": 4210.48, "total_price": 740525862, "volume": 290779, "volume_price": 3621985, "year": "2015", "dividend_ratio": 1.24, "pbr": 1.24, "per": 14.08}, {"date": "20150706", "market": "KOSPI", "name": "제조업", "compare": -107.81, "fluc_ratio": -2.57, "high_price": 4161.95, "last_price": 4084.79, "low_price": 4080.57, "month": "07", "start_price": 4132.86, "total_price": 721461398, "volume": 343073, "volume_price": 3897511, "year": "2015", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.72}, {"date": "20150707", "market": "KOSPI", "name": "제조업", "compare": -31.42, "fluc_ratio": -0.77, "high_price": 4111.89, "last_price": 4053.37, "low_price": 4031.32, "month": "07", "start_price": 4107.97, "total_price": 715909327, "volume": 356154, "volume_price": 5030214, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.61}, {"date": "20150708", "market": "KOSPI", "name": "제조업", "compare": -54.68, "fluc_ratio": -1.35, "high_price": 4060.65, "last_price": 3998.69, "low_price": 3989.84, "month": "07", "start_price": 4060.65, "total_price": 706109741, "volume": 298939, "volume_price": 4084531, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.43}, {"date": "20150709", "market": "KOSPI", "name": "제조업", "compare": 38.16, "fluc_ratio": 0.95, "high_price": 4036.85, "last_price": 4036.85, "low_price": 3935.48, "month": "07", "start_price": 3962.8, "total_price": 712569427, "volume": 253714, "volume_price": 3987144, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.56}, {"date": "20150710", "market": "KOSPI", "name": "제조업", "compare": 1.58, "fluc_ratio": 0.04, "high_price": 4051.71, "last_price": 4038.43, "low_price": 4027.06, "month": "07", "start_price": 4051.03, "total_price": 713130740, "volume": 210650, "volume_price": 3789935, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.19, "per": 13.59}, {"date": "20150713", "market": "KOSPI", "name": "제조업", "compare": 48.7, "fluc_ratio": 1.21, "high_price": 4092.22, "last_price": 4087.13, "low_price": 4035.23, "month": "07", "start_price": 4039.43, "total_price": 721652069, "volume": 247534, "volume_price": 3184613, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.76}, {"date": "20150714", "market": "KOSPI", "name": "제조업", "compare": -32.05, "fluc_ratio": -0.78, "high_price": 4104.92, "last_price": 4055.08, "low_price": 4038.12, "month": "07", "start_price": 4103.87, "total_price": 715749862, "volume": 340323, "volume_price": 4142324, "year": "2015", "dividend_ratio": 1.27, "pbr": 1.2, "per": 13.65}, {"date": "20150715", "market": "KOSPI", "name": "제조업", "compare": 39.88, "fluc_ratio": 0.98, "high_price": 4104.67, "last_price": 4094.96, "low_price": 4069.2, "month": "07", "start_price": 4069.37, "total_price": 722715908, "volume": 384355, "volume_price": 4242027, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.8}, {"date": "20150716", "market": "KOSPI", "name": "제조업", "compare": 38.81, "fluc_ratio": 0.95, "high_price": 4136.77, "last_price": 4133.77, "low_price": 4089.96, "month": "07", "start_price": 4094.65, "total_price": 729766106, "volume": 441572, "volume_price": 4120839, "year": "2015", "dividend_ratio": 1.25, "pbr": 1.22, "per": 13.93}, {"date": "20150717", "market": "KOSPI", "name": "제조업", "compare": -22.45, "fluc_ratio": -0.54, "high_price": 4161.23, "last_price": 4111.32, "low_price": 4092.06, "month": "07", "start_price": 4159.66, "total_price": 726107860, "volume": 586768, "volume_price": 4503088, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.85}, {"date": "20150720", "market": "KOSPI", "name": "제조업", "compare": -24.89, "fluc_ratio": -0.61, "high_price": 4118.28, "last_price": 4086.43, "low_price": 4082.73, "month": "07", "start_price": 4104.46, "total_price": 721711449, "volume": 677268, "volume_price": 3339507, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.21, "per": 13.77}, {"date": "20150721", "market": "KOSPI", "name": "제조업", "compare": 27.35, "fluc_ratio": 0.67, "high_price": 4123.1, "last_price": 4113.78, "low_price": 4086.67, "month": "07", "start_price": 4109.37, "total_price": 726779960, "volume": 572354, "volume_price": 4257282, "year": "2015", "dividend_ratio": 1.26, "pbr": 1.22, "per": 13.86}, {"date": "20150722", "market": "KOSPI", "name": "제조업", "compare": -37.37, "fluc_ratio": -0.91, "high_price": 4105.42, "last_price": 4076.41, "low_price": 4057.66, "month": "07", "start_price": 4090.21, "total_price": 720662938, "volume": 1022364, "volume_price": 4579567, "year": "2015", "dividend_ratio": 1.27, "pbr": 1.2, "per": 13.73}, {"date": "20150723", "market": "KOSPI", "name": "제조업", "compare": -12.71, "fluc_ratio": -0.31, "high_price": 4084.73, "last_price": 4063.7, "low_price": 4052.48, "month": "07", "start_price": 4082.13, "total_price": 718718491, "volume": 603571, "volume_price": 3934969, "year": "2015", "dividend_ratio": 1.27, "pbr": 1.2, "per": 13.69}, {"date": "20150724", "market": "KOSPI", "name": "제조업", "compare": -29.96, "fluc_ratio": -0.74, "high_price": 4058.22, "last_price": 4033.74, "low_price": 4023.21, "month": "07", "start_price": 4057.79, "total_price": 713619722, "volume": 469082, "volume_price": 3483648, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.19, "per": 13.59}, {"date": "20150727", "market": "KOSPI", "name": "제조업", "compare": -1.1, "fluc_ratio": -0.03, "high_price": 4059.3, "last_price": 4032.64, "low_price": 4017.09, "month": "07", "start_price": 4017.09, "total_price": 713974221, "volume": 388448, "volume_price": 3993691, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.19, "per": 13.58}, {"date": "20150728", "market": "KOSPI", "name": "제조업", "compare": -9.19, "fluc_ratio": -0.23, "high_price": 4037.46, "last_price": 4023.45, "low_price": 3985.76, "month": "07", "start_price": 4003.12, "total_price": 711878442, "volume": 337557, "volume_price": 3817955, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.19, "per": 13.55}, {"date": "20150729", "market": "KOSPI", "name": "제조업", "compare": 16.91, "fluc_ratio": 0.42, "high_price": 4070.12, "last_price": 4040.36, "low_price": 4037.53, "month": "07", "start_price": 4061.54, "total_price": 715332602, "volume": 378355, "volume_price": 3926033, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.19, "per": 13.61}, {"date": "20150730", "market": "KOSPI", "name": "제조업", "compare": -68.85, "fluc_ratio": -1.7, "high_price": 4054.61, "last_price": 3971.51, "low_price": 3971.51, "month": "07", "start_price": 4039.31, "total_price": 702797523, "volume": 366756, "volume_price": 3979680, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.17, "per": 13.38}, {"date": "20150731", "market": "KOSPI", "name": "제조업", "compare": 2.45, "fluc_ratio": 0.06, "high_price": 3995.59, "last_price": 3973.96, "low_price": 3924.73, "month": "07", "start_price": 3988.04, "total_price": 703162016, "volume": 305546, "volume_price": 3564389, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.17, "per": 13.39}, {"date": "20150803", "market": "KOSPI", "name": "제조업", "compare": -69.04, "fluc_ratio": -1.74, "high_price": 3961.29, "last_price": 3904.92, "low_price": 3902.72, "month": "08", "start_price": 3961.29, "total_price": 691465587, "volume": 257337, "volume_price": 2996228, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.15, "per": 13.16}, {"date": "20150804", "market": "KOSPI", "name": "제조업", "compare": 40.65, "fluc_ratio": 1.04, "high_price": 3945.57, "last_price": 3945.57, "low_price": 3900.74, "month": "08", "start_price": 3901.7, "total_price": 698500775, "volume": 282615, "volume_price": 2793216, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.29}, {"date": "20150805", "market": "KOSPI", "name": "제조업", "compare": 8.41, "fluc_ratio": 0.21, "high_price": 3968.88, "last_price": 3953.98, "low_price": 3937.98, "month": "08", "start_price": 3947.2, "total_price": 699605928, "volume": 198625, "volume_price": 2777745, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.32}, {"date": "20150806", "market": "KOSPI", "name": "제조업", "compare": -62.2, "fluc_ratio": -1.57, "high_price": 3962.25, "last_price": 3891.78, "low_price": 3889.48, "month": "08", "start_price": 3961.39, "total_price": 688279806, "volume": 205275, "volume_price": 3233209, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.15, "per": 13.11}, {"date": "20150807", "market": "KOSPI", "name": "제조업", "compare": 7.42, "fluc_ratio": 0.19, "high_price": 3903.44, "last_price": 3899.2, "low_price": 3868.35, "month": "08", "start_price": 3886.85, "total_price": 689548118, "volume": 227177, "volume_price": 2519740, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.15, "per": 13.13}, {"date": "20150810", "market": "KOSPI", "name": "제조업", "compare": -15.31, "fluc_ratio": -0.39, "high_price": 3900.15, "last_price": 3883.89, "low_price": 3863.32, "month": "08", "start_price": 3898.02, "total_price": 687380055, "volume": 194032, "volume_price": 2425056, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.15, "per": 13.08}, {"date": "20150811", "market": "KOSPI", "name": "제조업", "compare": -22.29, "fluc_ratio": -0.57, "high_price": 3938.19, "last_price": 3861.6, "low_price": 3861.6, "month": "08", "start_price": 3922.5, "total_price": 683565818, "volume": 252050, "volume_price": 2840374, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.14, "per": 13.01}, {"date": "20150812", "market": "KOSPI", "name": "제조업", "compare": -30.59, "fluc_ratio": -0.79, "high_price": 3866.82, "last_price": 3831.01, "low_price": 3780.06, "month": "08", "start_price": 3841.65, "total_price": 678616800, "volume": 323321, "volume_price": 3882724, "year": "2015", "dividend_ratio": 1.35, "pbr": 1.13, "per": 12.9}, {"date": "20150813", "market": "KOSPI", "name": "제조업", "compare": 22.91, "fluc_ratio": 0.6, "high_price": 3867.65, "last_price": 3853.92, "low_price": 3819.04, "month": "08", "start_price": 3835.87, "total_price": 682171856, "volume": 243041, "volume_price": 2817994, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.14, "per": 12.98}, {"date": "20150817", "market": "KOSPI", "name": "제조업", "compare": -48.36, "fluc_ratio": -1.25, "high_price": 3868.8, "last_price": 3805.56, "low_price": 3805.12, "month": "08", "start_price": 3868.25, "total_price": 673478461, "volume": 456000, "volume_price": 2765471, "year": "2015", "dividend_ratio": 1.36, "pbr": 1.12, "per": 12.82}, {"date": "20150818", "market": "KOSPI", "name": "제조업", "compare": -8.36, "fluc_ratio": -0.22, "high_price": 3834.07, "last_price": 3797.2, "low_price": 3792.14, "month": "08", "start_price": 3829.42, "total_price": 672615948, "volume": 340403, "volume_price": 3198475, "year": "2015", "dividend_ratio": 1.36, "pbr": 1.12, "per": 12.79}, {"date": "20150819", "market": "KOSPI", "name": "제조업", "compare": -38.67, "fluc_ratio": -1.02, "high_price": 3813.48, "last_price": 3758.53, "low_price": 3720.42, "month": "08", "start_price": 3800.47, "total_price": 666524694, "volume": 348748, "volume_price": 4186754, "year": "2015", "dividend_ratio": 1.37, "pbr": 1.11, "per": 12.66}, {"date": "20150820", "market": "KOSPI", "name": "제조업", "compare": -47.41, "fluc_ratio": -1.26, "high_price": 3755.29, "last_price": 3711.12, "low_price": 3704.46, "month": "08", "start_price": 3741.95, "total_price": 658348805, "volume": 277623, "volume_price": 2931671, "year": "2015", "dividend_ratio": 1.39, "pbr": 1.1, "per": 12.5}, {"date": "20150821", "market": "KOSPI", "name": "제조업", "compare": -83.73, "fluc_ratio": -2.26, "high_price": 3653.3, "last_price": 3627.39, "low_price": 3596.06, "month": "08", "start_price": 3610.02, "total_price": 643697599, "volume": 351982, "volume_price": 4216562, "year": "2015", "dividend_ratio": 1.42, "pbr": 1.07, "per": 12.22}, {"date": "20150824", "market": "KOSPI", "name": "제조업", "compare": -78.09, "fluc_ratio": -2.15, "high_price": 3633.68, "last_price": 3549.3, "low_price": 3470.01, "month": "08", "start_price": 3593.05, "total_price": 629066688, "volume": 267683, "volume_price": 3641718, "year": "2015", "dividend_ratio": 1.45, "pbr": 1.05, "per": 11.96}, {"date": "20150825", "market": "KOSPI", "name": "제조업", "compare": 58.45, "fluc_ratio": 1.65, "high_price": 3650.65, "last_price": 3607.75, "low_price": 3514.47, "month": "08", "start_price": 3576.89, "total_price": 639395872, "volume": 292707, "volume_price": 3918487, "year": "2015", "dividend_ratio": 1.43, "pbr": 1.07, "per": 12.16}, {"date": "20150826", "market": "KOSPI", "name": "제조업", "compare": 78.37, "fluc_ratio": 2.17, "high_price": 3691.5, "last_price": 3686.12, "low_price": 3587.57, "month": "08", "start_price": 3602.47, "total_price": 652229847, "volume": 276596, "volume_price": 3866790, "year": "2015", "dividend_ratio": 1.4, "pbr": 1.09, "per": 12.43}, {"date": "20150827", "market": "KOSPI", "name": "제조업", "compare": 29.74, "fluc_ratio": 0.81, "high_price": 3749.32, "last_price": 3715.86, "low_price": 3703.75, "month": "08", "start_price": 3731.9, "total_price": 657739212, "volume": 334087, "volume_price": 4080976, "year": "2015", "dividend_ratio": 1.39, "pbr": 1.1, "per": 12.53}, {"date": "20150828", "market": "KOSPI", "name": "제조업", "compare": 58.79, "fluc_ratio": 1.58, "high_price": 3778.3, "last_price": 3774.65, "low_price": 3756.2, "month": "08", "start_price": 3769.64, "total_price": 667925751, "volume": 307907, "volume_price": 4074784, "year": "2015", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.72}, {"date": "20150831", "market": "KOSPI", "name": "제조업", "compare": 21.4, "fluc_ratio": 0.57, "high_price": 3796.05, "last_price": 3796.05, "low_price": 3739.92, "month": "08", "start_price": 3763.62, "total_price": 672197975, "volume": 220642, "volume_price": 3321951, "year": "2015", "dividend_ratio": 1.36, "pbr": 1.12, "per": 12.8}, {"date": "20150901", "market": "KOSPI", "name": "제조업", "compare": -59.76, "fluc_ratio": -1.57, "high_price": 3788.07, "last_price": 3736.29, "low_price": 3736.29, "month": "09", "start_price": 3780.22, "total_price": 662101688, "volume": 221688, "volume_price": 2794911, "year": "2015", "dividend_ratio": 1.38, "pbr": 1.12, "per": 12.73}, {"date": "20150902", "market": "KOSPI", "name": "제조업", "compare": 10.58, "fluc_ratio": 0.28, "high_price": 3761.78, "last_price": 3746.87, "low_price": 3669.43, "month": "09", "start_price": 3677.7, "total_price": 664174832, "volume": 220418, "volume_price": 2998279, "year": "2015", "dividend_ratio": 1.38, "pbr": 1.12, "per": 12.76}, {"date": "20150903", "market": "KOSPI", "name": "제조업", "compare": 18.47, "fluc_ratio": 0.49, "high_price": 3784.9, "last_price": 3765.34, "low_price": 3754.6, "month": "09", "start_price": 3780.45, "total_price": 668802809, "volume": 187073, "volume_price": 2773686, "year": "2015", "dividend_ratio": 1.37, "pbr": 1.13, "per": 12.82}, {"date": "20150904", "market": "KOSPI", "name": "제조업", "compare": -48.31, "fluc_ratio": -1.28, "high_price": 3791.22, "last_price": 3717.03, "low_price": 3702.12, "month": "09", "start_price": 3787.31, "total_price": 660488266, "volume": 259147, "volume_price": 2854184, "year": "2015", "dividend_ratio": 1.39, "pbr": 1.11, "per": 12.66}, {"date": "20150907", "market": "KOSPI", "name": "제조업", "compare": -7.78, "fluc_ratio": -0.21, "high_price": 3737, "last_price": 3709.25, "low_price": 3682.7, "month": "09", "start_price": 3710.41, "total_price": 659157546, "volume": 195287, "volume_price": 2132032, "year": "2015", "dividend_ratio": 1.39, "pbr": 1.11, "per": 12.63}, {"date": "20150908", "market": "KOSPI", "name": "제조업", "compare": 4.22, "fluc_ratio": 0.11, "high_price": 3739.95, "last_price": 3713.47, "low_price": 3692.63, "month": "09", "start_price": 3724.35, "total_price": 660113530, "volume": 236258, "volume_price": 2578602, "year": "2015", "dividend_ratio": 1.39, "pbr": 1.11, "per": 12.65}, {"date": "20150909", "market": "KOSPI", "name": "제조업", "compare": 107.17, "fluc_ratio": 2.89, "high_price": 3820.64, "last_price": 3820.64, "low_price": 3763.96, "month": "09", "start_price": 3765.49, "total_price": 678702775, "volume": 378267, "volume_price": 3145628, "year": "2015", "dividend_ratio": 1.35, "pbr": 1.14, "per": 13.01}, {"date": "20150910", "market": "KOSPI", "name": "제조업", "compare": 35.09, "fluc_ratio": 0.92, "high_price": 3855.73, "last_price": 3855.73, "low_price": 3781.68, "month": "09", "start_price": 3789.66, "total_price": 684165140, "volume": 299916, "volume_price": 3141098, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13.13}, {"date": "20150911", "market": "KOSPI", "name": "제조업", "compare": -48.66, "fluc_ratio": -1.26, "high_price": 3835.46, "last_price": 3807.07, "low_price": 3806.72, "month": "09", "start_price": 3819.05, "total_price": 676240852, "volume": 338967, "volume_price": 2605976, "year": "2015", "dividend_ratio": 1.35, "pbr": 1.14, "per": 12.97}, {"date": "20150914", "market": "KOSPI", "name": "제조업", "compare": -16.73, "fluc_ratio": -0.44, "high_price": 3823.34, "last_price": 3790.34, "low_price": 3766.39, "month": "09", "start_price": 3819.51, "total_price": 673815834, "volume": 254334, "volume_price": 2404093, "year": "2015", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.91}, {"date": "20150915", "market": "KOSPI", "name": "제조업", "compare": 11.38, "fluc_ratio": 0.3, "high_price": 3807.23, "last_price": 3801.72, "low_price": 3779.37, "month": "09", "start_price": 3779.37, "total_price": 684401711, "volume": 245561, "volume_price": 2453395, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.14, "per": 12.95}, {"date": "20150916", "market": "KOSPI", "name": "제조업", "compare": 90.07, "fluc_ratio": 2.37, "high_price": 3901.38, "last_price": 3891.79, "low_price": 3824.08, "month": "09", "start_price": 3825.38, "total_price": 700680217, "volume": 427948, "volume_price": 3794941, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.16, "per": 13.26}, {"date": "20150917", "market": "KOSPI", "name": "제조업", "compare": 4.08, "fluc_ratio": 0.1, "high_price": 3918.27, "last_price": 3895.87, "low_price": 3886.84, "month": "09", "start_price": 3918.27, "total_price": 701351192, "volume": 384241, "volume_price": 3622283, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.16, "per": 13.28}, {"date": "20150918", "market": "KOSPI", "name": "제조업", "compare": 62.66, "fluc_ratio": 1.61, "high_price": 3959.6, "last_price": 3958.53, "low_price": 3870.09, "month": "09", "start_price": 3899.95, "total_price": 712061052, "volume": 384610, "volume_price": 4483954, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.18, "per": 13.49}, {"date": "20150921", "market": "KOSPI", "name": "제조업", "compare": -87.6, "fluc_ratio": -2.21, "high_price": 3921.07, "last_price": 3870.93, "low_price": 3869.32, "month": "09", "start_price": 3898.44, "total_price": 696491596, "volume": 262626, "volume_price": 2415100, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.16, "per": 13.19}, {"date": "20150922", "market": "KOSPI", "name": "제조업", "compare": 28.13, "fluc_ratio": 0.73, "high_price": 3908.81, "last_price": 3899.06, "low_price": 3867.52, "month": "09", "start_price": 3888.5, "total_price": 701913591, "volume": 543170, "volume_price": 2935268, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.17, "per": 13.29}, {"date": "20150923", "market": "KOSPI", "name": "제조업", "compare": -77.22, "fluc_ratio": -1.98, "high_price": 3869.33, "last_price": 3821.84, "low_price": 3821.37, "month": "09", "start_price": 3854.02, "total_price": 688134360, "volume": 714409, "volume_price": 3731968, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.14, "per": 13.02}, {"date": "20150924", "market": "KOSPI", "name": "제조업", "compare": 3.95, "fluc_ratio": 0.1, "high_price": 3852.97, "last_price": 3825.79, "low_price": 3823.11, "month": "09", "start_price": 3846.99, "total_price": 688646975, "volume": 738424, "volume_price": 3281910, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.14, "per": 13.04}, {"date": "20150925", "market": "KOSPI", "name": "제조업", "compare": -8.96, "fluc_ratio": -0.23, "high_price": 3840.28, "last_price": 3816.83, "low_price": 3795.55, "month": "09", "start_price": 3832.42, "total_price": 686812070, "volume": 669767, "volume_price": 2776739, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.14, "per": 13.01}, {"date": "20150930", "market": "KOSPI", "name": "제조업", "compare": 42.1, "fluc_ratio": 1.1, "high_price": 3859.13, "last_price": 3858.93, "low_price": 3755.56, "month": "09", "start_price": 3757.08, "total_price": 695081826, "volume": 401199, "volume_price": 3513137, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.15, "per": 13.15}, {"date": "20151001", "market": "KOSPI", "name": "제조업", "compare": 39.05, "fluc_ratio": 1.01, "high_price": 3915.01, "last_price": 3897.98, "low_price": 3851.37, "month": "10", "start_price": 3863.24, "total_price": 701780584, "volume": 510010, "volume_price": 3375124, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.17, "per": 13.28}, {"date": "20151002", "market": "KOSPI", "name": "제조업", "compare": -21.52, "fluc_ratio": -0.55, "high_price": 3912.74, "last_price": 3876.46, "low_price": 3876.26, "month": "10", "start_price": 3888.87, "total_price": 670316382, "volume": 869638, "volume_price": 3535739, "year": "2015", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.84}, {"date": "20151005", "market": "KOSPI", "name": "제조업", "compare": 13.41, "fluc_ratio": 0.35, "high_price": 3928.63, "last_price": 3889.87, "low_price": 3884.42, "month": "10", "start_price": 3900.32, "total_price": 672272996, "volume": 417213, "volume_price": 2943107, "year": "2015", "dividend_ratio": 1.37, "pbr": 1.13, "per": 12.9}, {"date": "20151006", "market": "KOSPI", "name": "제조업", "compare": 40.33, "fluc_ratio": 1.04, "high_price": 3937.38, "last_price": 3930.2, "low_price": 3907.87, "month": "10", "start_price": 3929.42, "total_price": 679328603, "volume": 429126, "volume_price": 3584052, "year": "2015", "dividend_ratio": 1.35, "pbr": 1.14, "per": 13.04}, {"date": "20151007", "market": "KOSPI", "name": "제조업", "compare": 75.54, "fluc_ratio": 1.92, "high_price": 4006.94, "last_price": 4005.74, "low_price": 3956.51, "month": "10", "start_price": 3957.43, "total_price": 693275395, "volume": 478323, "volume_price": 3937774, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.29}, {"date": "20151008", "market": "KOSPI", "name": "제조업", "compare": 43.7, "fluc_ratio": 1.09, "high_price": 4049.44, "last_price": 4049.44, "low_price": 4008.72, "month": "10", "start_price": 4027.97, "total_price": 700247015, "volume": 502689, "volume_price": 4051070, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.43}, {"date": "20151012", "market": "KOSPI", "name": "제조업", "compare": -12.51, "fluc_ratio": -0.31, "high_price": 4061.83, "last_price": 4036.93, "low_price": 4024.35, "month": "10", "start_price": 4053.86, "total_price": 698010716, "volume": 410607, "volume_price": 3668646, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.39}, {"date": "20151013", "market": "KOSPI", "name": "제조업", "compare": -11.57, "fluc_ratio": -0.29, "high_price": 4048, "last_price": 4025.36, "low_price": 4012.42, "month": "10", "start_price": 4030.44, "total_price": 696088398, "volume": 409662, "volume_price": 3069551, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.35}, {"date": "20151014", "market": "KOSPI", "name": "제조업", "compare": -16.91, "fluc_ratio": -0.42, "high_price": 4023.53, "last_price": 4008.45, "low_price": 3988.67, "month": "10", "start_price": 4016.18, "total_price": 693682700, "volume": 446057, "volume_price": 2980192, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.3}, {"date": "20151015", "market": "KOSPI", "name": "제조업", "compare": 52.94, "fluc_ratio": 1.32, "high_price": 4066.93, "last_price": 4061.39, "low_price": 4004, "month": "10", "start_price": 4004.75, "total_price": 702798576, "volume": 253989, "volume_price": 2542751, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.48}, {"date": "20151016", "market": "KOSPI", "name": "제조업", "compare": -16.93, "fluc_ratio": -0.42, "high_price": 4066.36, "last_price": 4044.46, "low_price": 4033.8, "month": "10", "start_price": 4066.36, "total_price": 699717822, "volume": 339836, "volume_price": 2635704, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.42}, {"date": "20151019", "market": "KOSPI", "name": "제조업", "compare": -5.28, "fluc_ratio": -0.13, "high_price": 4054.67, "last_price": 4039.18, "low_price": 4024.25, "month": "10", "start_price": 4046.71, "total_price": 698931094, "volume": 560392, "volume_price": 2537564, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.4}, {"date": "20151020", "market": "KOSPI", "name": "제조업", "compare": 16.78, "fluc_ratio": 0.42, "high_price": 4059.63, "last_price": 4055.96, "low_price": 4035.26, "month": "10", "start_price": 4046.55, "total_price": 701754963, "volume": 811910, "volume_price": 2996710, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.46}, {"date": "20151021", "market": "KOSPI", "name": "제조업", "compare": 10.41, "fluc_ratio": 0.26, "high_price": 4087.62, "last_price": 4066.37, "low_price": 4045.08, "month": "10", "start_price": 4051.09, "total_price": 708238866, "volume": 508214, "volume_price": 3425240, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.49}, {"date": "20151022", "market": "KOSPI", "name": "제조업", "compare": -27.99, "fluc_ratio": -0.69, "high_price": 4071.19, "last_price": 4038.38, "low_price": 4028.31, "month": "10", "start_price": 4065.33, "total_price": 703559808, "volume": 432006, "volume_price": 3424778, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.4}, {"date": "20151023", "market": "KOSPI", "name": "제조업", "compare": 28.36, "fluc_ratio": 0.7, "high_price": 4102.08, "last_price": 4066.74, "low_price": 4061.09, "month": "10", "start_price": 4082.07, "total_price": 708456691, "volume": 458486, "volume_price": 3100276, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.5}, {"date": "20151026", "market": "KOSPI", "name": "제조업", "compare": 29.88, "fluc_ratio": 0.73, "high_price": 4096.62, "last_price": 4096.62, "low_price": 4068.77, "month": "10", "start_price": 4086.01, "total_price": 713458395, "volume": 267283, "volume_price": 2471521, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.59}, {"date": "20151027", "market": "KOSPI", "name": "제조업", "compare": -3.76, "fluc_ratio": -0.09, "high_price": 4095.54, "last_price": 4092.86, "low_price": 4069.64, "month": "10", "start_price": 4085.18, "total_price": 712680057, "volume": 274944, "volume_price": 2415039, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.58}, {"date": "20151028", "market": "KOSPI", "name": "제조업", "compare": 9.35, "fluc_ratio": 0.23, "high_price": 4102.21, "last_price": 4102.21, "low_price": 4076.94, "month": "10", "start_price": 4096.59, "total_price": 714608435, "volume": 267058, "volume_price": 3223907, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.61}, {"date": "20151029", "market": "KOSPI", "name": "제조업", "compare": -3.47, "fluc_ratio": -0.08, "high_price": 4175.42, "last_price": 4098.74, "low_price": 4094.01, "month": "10", "start_price": 4137.52, "total_price": 715325574, "volume": 266868, "volume_price": 3624140, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.6}, {"date": "20151030", "market": "KOSPI", "name": "제조업", "compare": 3.82, "fluc_ratio": 0.09, "high_price": 4125.94, "last_price": 4102.56, "low_price": 4091.63, "month": "10", "start_price": 4102.23, "total_price": 719384599, "volume": 238913, "volume_price": 4170083, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.62}, {"date": "20151102", "market": "KOSPI", "name": "제조업", "compare": 25.68, "fluc_ratio": 0.63, "high_price": 4128.3, "last_price": 4128.24, "low_price": 4102.59, "month": "11", "start_price": 4107.8, "total_price": 723948974, "volume": 239452, "volume_price": 2982097, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.2, "per": 13.72}, {"date": "20151103", "market": "KOSPI", "name": "제조업", "compare": 20.48, "fluc_ratio": 0.5, "high_price": 4162.04, "last_price": 4148.72, "low_price": 4140.83, "month": "11", "start_price": 4145.17, "total_price": 726934851, "volume": 446751, "volume_price": 3384934, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.79}, {"date": "20151104", "market": "KOSPI", "name": "제조업", "compare": -3.1, "fluc_ratio": -0.07, "high_price": 4171, "last_price": 4145.62, "low_price": 4132.97, "month": "11", "start_price": 4159.01, "total_price": 726343958, "volume": 351424, "volume_price": 2722613, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.78}, {"date": "20151105", "market": "KOSPI", "name": "제조업", "compare": -1.59, "fluc_ratio": -0.04, "high_price": 4151.34, "last_price": 4144.03, "low_price": 4124.78, "month": "11", "start_price": 4141.2, "total_price": 725973621, "volume": 239968, "volume_price": 2334255, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.77}, {"date": "20151106", "market": "KOSPI", "name": "제조업", "compare": -18.62, "fluc_ratio": -0.45, "high_price": 4153.27, "last_price": 4125.41, "low_price": 4117.69, "month": "11", "start_price": 4144.8, "total_price": 723045329, "volume": 341616, "volume_price": 2752937, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.2, "per": 13.71}, {"date": "20151109", "market": "KOSPI", "name": "제조업", "compare": -26.81, "fluc_ratio": -0.65, "high_price": 4116.37, "last_price": 4098.6, "low_price": 4078.27, "month": "11", "start_price": 4116.09, "total_price": 718614818, "volume": 305159, "volume_price": 3814031, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.62}, {"date": "20151110", "market": "KOSPI", "name": "제조업", "compare": -53.23, "fluc_ratio": -1.3, "high_price": 4078.31, "last_price": 4045.37, "low_price": 4029.68, "month": "11", "start_price": 4073.38, "total_price": 709202139, "volume": 284499, "volume_price": 3670120, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.45}, {"date": "20151111", "market": "KOSPI", "name": "제조업", "compare": 13.48, "fluc_ratio": 0.33, "high_price": 4070.79, "last_price": 4058.85, "low_price": 4024.43, "month": "11", "start_price": 4045.5, "total_price": 712175623, "volume": 188182, "volume_price": 2288278, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.49}, {"date": "20151112", "market": "KOSPI", "name": "제조업", "compare": -11.66, "fluc_ratio": -0.29, "high_price": 4062.16, "last_price": 4047.19, "low_price": 4044.8, "month": "11", "start_price": 4056.99, "total_price": 710203574, "volume": 229550, "volume_price": 2065079, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.45}, {"date": "20151113", "market": "KOSPI", "name": "제조업", "compare": -32.14, "fluc_ratio": -0.79, "high_price": 4033.5, "last_price": 4015.05, "low_price": 4010.12, "month": "11", "start_price": 4017.93, "total_price": 704737180, "volume": 181255, "volume_price": 2183120, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.16, "per": 13.34}, {"date": "20151116", "market": "KOSPI", "name": "제조업", "compare": -55.12, "fluc_ratio": -1.37, "high_price": 3991.95, "last_price": 3959.93, "low_price": 3959.17, "month": "11", "start_price": 3960.23, "total_price": 695505182, "volume": 251613, "volume_price": 2721281, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13.15}, {"date": "20151117", "market": "KOSPI", "name": "제조업", "compare": 47.96, "fluc_ratio": 1.21, "high_price": 4032.92, "last_price": 4007.89, "low_price": 3996.08, "month": "11", "start_price": 4011.44, "total_price": 704014055, "volume": 287844, "volume_price": 2631992, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.31}, {"date": "20151118", "market": "KOSPI", "name": "제조업", "compare": -1.14, "fluc_ratio": -0.03, "high_price": 4036.56, "last_price": 4006.75, "low_price": 4003.78, "month": "11", "start_price": 4017.84, "total_price": 704119739, "volume": 379825, "volume_price": 2722849, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.31}, {"date": "20151119", "market": "KOSPI", "name": "제조업", "compare": 63.89, "fluc_ratio": 1.59, "high_price": 4070.64, "last_price": 4070.64, "low_price": 4030.76, "month": "11", "start_price": 4037.19, "total_price": 715260389, "volume": 278746, "volume_price": 2732171, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.52}, {"date": "20151120", "market": "KOSPI", "name": "제조업", "compare": 2.43, "fluc_ratio": 0.06, "high_price": 4087.12, "last_price": 4073.07, "low_price": 4065.42, "month": "11", "start_price": 4075.78, "total_price": 714970187, "volume": 229691, "volume_price": 2246688, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.53}, {"date": "20151123", "market": "KOSPI", "name": "제조업", "compare": 13.6, "fluc_ratio": 0.33, "high_price": 4103.84, "last_price": 4086.67, "low_price": 4072.94, "month": "11", "start_price": 4083.79, "total_price": 717056622, "volume": 218962, "volume_price": 2623930, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.58}, {"date": "20151124", "market": "KOSPI", "name": "제조업", "compare": 21.89, "fluc_ratio": 0.54, "high_price": 4117.71, "last_price": 4108.56, "low_price": 4081.77, "month": "11", "start_price": 4087.6, "total_price": 720891544, "volume": 271501, "volume_price": 2494713, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.65}, {"date": "20151125", "market": "KOSPI", "name": "제조업", "compare": -16.85, "fluc_ratio": -0.41, "high_price": 4121.58, "last_price": 4091.71, "low_price": 4091.54, "month": "11", "start_price": 4116.9, "total_price": 717689615, "volume": 249933, "volume_price": 2667713, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.59}, {"date": "20151126", "market": "KOSPI", "name": "제조업", "compare": 63.34, "fluc_ratio": 1.55, "high_price": 4165.29, "last_price": 4155.05, "low_price": 4102.09, "month": "11", "start_price": 4102.09, "total_price": 728524665, "volume": 318069, "volume_price": 2832352, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.21, "per": 13.8}, {"date": "20151127", "market": "KOSPI", "name": "제조업", "compare": -16.72, "fluc_ratio": -0.4, "high_price": 4177.33, "last_price": 4138.33, "low_price": 4137.24, "month": "11", "start_price": 4176.21, "total_price": 725573401, "volume": 304553, "volume_price": 2505450, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.75}, {"date": "20151130", "market": "KOSPI", "name": "제조업", "compare": -79.48, "fluc_ratio": -1.92, "high_price": 4125.53, "last_price": 4058.85, "low_price": 4052.63, "month": "11", "start_price": 4125.53, "total_price": 711227501, "volume": 316069, "volume_price": 4060501, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.48}, {"date": "20151201", "market": "KOSPI", "name": "제조업", "compare": 80.96, "fluc_ratio": 1.99, "high_price": 4142.69, "last_price": 4139.81, "low_price": 4083.16, "month": "12", "start_price": 4083.16, "total_price": 725899180, "volume": 435085, "volume_price": 3335505, "year": "2015", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.75}, {"date": "20151202", "market": "KOSPI", "name": "제조업", "compare": -34.8, "fluc_ratio": -0.84, "high_price": 4149.67, "last_price": 4105.01, "low_price": 4104.84, "month": "12", "start_price": 4149.47, "total_price": 719645311, "volume": 508776, "volume_price": 3017918, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.63}, {"date": "20151203", "market": "KOSPI", "name": "제조업", "compare": -28.91, "fluc_ratio": -0.7, "high_price": 4085.4, "last_price": 4076.1, "low_price": 4048.29, "month": "12", "start_price": 4083.59, "total_price": 714388060, "volume": 269973, "volume_price": 2282317, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.54}, {"date": "20151204", "market": "KOSPI", "name": "제조업", "compare": -41.84, "fluc_ratio": -1.03, "high_price": 4055.59, "last_price": 4034.26, "low_price": 4023.87, "month": "12", "start_price": 4028.39, "total_price": 707536022, "volume": 293699, "volume_price": 2131392, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.4}, {"date": "20151207", "market": "KOSPI", "name": "제조업", "compare": -23.38, "fluc_ratio": -0.58, "high_price": 4063.45, "last_price": 4010.88, "low_price": 4010.8, "month": "12", "start_price": 4062.54, "total_price": 702948419, "volume": 299573, "volume_price": 2166647, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.16, "per": 13.32}, {"date": "20151208", "market": "KOSPI", "name": "제조업", "compare": -31.01, "fluc_ratio": -0.77, "high_price": 4025.71, "last_price": 3979.87, "low_price": 3979.87, "month": "12", "start_price": 4011.81, "total_price": 695697209, "volume": 301539, "volume_price": 2262988, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.15, "per": 13.22}, {"date": "20151209", "market": "KOSPI", "name": "제조업", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 3994, "last_price": 3979.64, "low_price": 3966.94, "month": "12", "start_price": 3983.11, "total_price": 695607140, "volume": 240992, "volume_price": 2166541, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.23}, {"date": "20151210", "market": "KOSPI", "name": "제조업", "compare": 13.15, "fluc_ratio": 0.33, "high_price": 4002.01, "last_price": 3992.79, "low_price": 3970.69, "month": "12", "start_price": 3983.1, "total_price": 697648927, "volume": 263273, "volume_price": 2938781, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.28}, {"date": "20151211", "market": "KOSPI", "name": "제조업", "compare": -8.65, "fluc_ratio": -0.22, "high_price": 4017.77, "last_price": 3984.14, "low_price": 3972.02, "month": "12", "start_price": 3995.8, "total_price": 696119751, "volume": 270556, "volume_price": 2543714, "year": "2015", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.25}, {"date": "20151214", "market": "KOSPI", "name": "제조업", "compare": -45.55, "fluc_ratio": -1.14, "high_price": 3952.52, "last_price": 3938.59, "low_price": 3924.1, "month": "12", "start_price": 3933.98, "total_price": 688343460, "volume": 320545, "volume_price": 2699560, "year": "2015", "dividend_ratio": 1.35, "pbr": 1.15, "per": 13.1}, {"date": "20151215", "market": "KOSPI", "name": "제조업", "compare": 12.82, "fluc_ratio": 0.33, "high_price": 3964.23, "last_price": 3951.41, "low_price": 3937.65, "month": "12", "start_price": 3956.33, "total_price": 690459134, "volume": 330623, "volume_price": 2329763, "year": "2015", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13.15}, {"date": "20151216", "market": "KOSPI", "name": "제조업", "compare": 82.8, "fluc_ratio": 2.1, "high_price": 4052.34, "last_price": 4034.21, "low_price": 3987.55, "month": "12", "start_price": 3987.55, "total_price": 704956956, "volume": 376907, "volume_price": 2745527, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.42}, {"date": "20151217", "market": "KOSPI", "name": "제조업", "compare": 18.49, "fluc_ratio": 0.46, "high_price": 4069.79, "last_price": 4052.7, "low_price": 4023.18, "month": "12", "start_price": 4062.8, "total_price": 708304926, "volume": 281147, "volume_price": 2451299, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.49}, {"date": "20151218", "market": "KOSPI", "name": "제조업", "compare": -9.46, "fluc_ratio": -0.23, "high_price": 4056.04, "last_price": 4043.24, "low_price": 4005.84, "month": "12", "start_price": 4010.29, "total_price": 706390351, "volume": 583996, "volume_price": 2717988, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.45}, {"date": "20151221", "market": "KOSPI", "name": "제조업", "compare": 8.53, "fluc_ratio": 0.21, "high_price": 4064.74, "last_price": 4051.77, "low_price": 4019.7, "month": "12", "start_price": 4039.83, "total_price": 707855850, "volume": 443351, "volume_price": 2334762, "year": "2015", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.48}, {"date": "20151222", "market": "KOSPI", "name": "제조업", "compare": 34.02, "fluc_ratio": 0.84, "high_price": 4085.79, "last_price": 4085.79, "low_price": 4034.34, "month": "12", "start_price": 4056.63, "total_price": 713622885, "volume": 488601, "volume_price": 2880344, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.6}, {"date": "20151223", "market": "KOSPI", "name": "제조업", "compare": 10.42, "fluc_ratio": 0.26, "high_price": 4116.82, "last_price": 4096.21, "low_price": 4079.16, "month": "12", "start_price": 4090.94, "total_price": 715500820, "volume": 363738, "volume_price": 2718192, "year": "2015", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.63}, {"date": "20151224", "market": "KOSPI", "name": "제조업", "compare": -19.12, "fluc_ratio": -0.47, "high_price": 4121.5, "last_price": 4077.09, "low_price": 4077.09, "month": "12", "start_price": 4117.67, "total_price": 712327043, "volume": 406989, "volume_price": 2342759, "year": "2015", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.57}, {"date": "20151228", "market": "KOSPI", "name": "제조업", "compare": -53.12, "fluc_ratio": -1.3, "high_price": 4084.8, "last_price": 4023.97, "low_price": 4023.89, "month": "12", "start_price": 4083.77, "total_price": 703158554, "volume": 290573, "volume_price": 2229579, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.39}, {"date": "20151229", "market": "KOSPI", "name": "제조업", "compare": 1.84, "fluc_ratio": 0.05, "high_price": 4034.97, "last_price": 4025.81, "low_price": 3983.58, "month": "12", "start_price": 4013.25, "total_price": 703166870, "volume": 307127, "volume_price": 2384043, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.4}, {"date": "20151230", "market": "KOSPI", "name": "제조업", "compare": -2.66, "fluc_ratio": -0.07, "high_price": 4048.33, "last_price": 4023.15, "low_price": 4017.2, "month": "12", "start_price": 4042.4, "total_price": 703209948, "volume": 206760, "volume_price": 2151500, "year": "2015", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.39}, {"date": "20160104", "market": "KOSPI", "name": "제조업", "compare": -95.31, "fluc_ratio": -2.37, "high_price": 4007.63, "last_price": 3927.84, "low_price": 3927.84, "month": "01", "start_price": 4007.63, "total_price": 685920952, "volume": 251712, "volume_price": 2481683, "year": "2016", "dividend_ratio": 1.35, "pbr": 1.14, "per": 13.07}, {"date": "20160105", "market": "KOSPI", "name": "제조업", "compare": 18.96, "fluc_ratio": 0.48, "high_price": 3961.33, "last_price": 3946.8, "low_price": 3906.03, "month": "01", "start_price": 3906.03, "total_price": 689112841, "volume": 299428, "volume_price": 2610244, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13.13}, {"date": "20160106", "market": "KOSPI", "name": "제조업", "compare": -23.06, "fluc_ratio": -0.58, "high_price": 3953.07, "last_price": 3923.74, "low_price": 3896.13, "month": "01", "start_price": 3953.07, "total_price": 685056899, "volume": 466976, "volume_price": 4465588, "year": "2016", "dividend_ratio": 1.35, "pbr": 1.14, "per": 13.06}, {"date": "20160107", "market": "KOSPI", "name": "제조업", "compare": -45.94, "fluc_ratio": -1.17, "high_price": 3925.01, "last_price": 3877.8, "low_price": 3866.93, "month": "01", "start_price": 3900.42, "total_price": 676698314, "volume": 268864, "volume_price": 3250878, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.13, "per": 12.9}, {"date": "20160108", "market": "KOSPI", "name": "제조업", "compare": 25.44, "fluc_ratio": 0.66, "high_price": 3906.37, "last_price": 3903.24, "low_price": 3842.26, "month": "01", "start_price": 3852.51, "total_price": 680982012, "volume": 276018, "volume_price": 3360637, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.14, "per": 12.99}, {"date": "20160111", "market": "KOSPI", "name": "제조업", "compare": -43.63, "fluc_ratio": -1.12, "high_price": 3888.97, "last_price": 3859.61, "low_price": 3851.17, "month": "01", "start_price": 3855.67, "total_price": 674048243, "volume": 237769, "volume_price": 3054359, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.12, "per": 12.84}, {"date": "20160112", "market": "KOSPI", "name": "제조업", "compare": -20.85, "fluc_ratio": -0.54, "high_price": 3893.96, "last_price": 3838.76, "low_price": 3837.92, "month": "01", "start_price": 3882.53, "total_price": 669688682, "volume": 193659, "volume_price": 2518247, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.77}, {"date": "20160113", "market": "KOSPI", "name": "제조업", "compare": 37.87, "fluc_ratio": 0.99, "high_price": 3893.42, "last_price": 3876.63, "low_price": 3863.7, "month": "01", "start_price": 3871.05, "total_price": 676314758, "volume": 162833, "volume_price": 2286664, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.9}, {"date": "20160114", "market": "KOSPI", "name": "제조업", "compare": -40.02, "fluc_ratio": -1.03, "high_price": 3844.63, "last_price": 3836.61, "low_price": 3802.52, "month": "01", "start_price": 3826.69, "total_price": 669170860, "volume": 177745, "volume_price": 2690932, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.77}, {"date": "20160115", "market": "KOSPI", "name": "제조업", "compare": -38.54, "fluc_ratio": -1, "high_price": 3876.53, "last_price": 3798.07, "low_price": 3782.04, "month": "01", "start_price": 3873.08, "total_price": 662410243, "volume": 209208, "volume_price": 2869250, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.1, "per": 12.64}, {"date": "20160118", "market": "KOSPI", "name": "제조업", "compare": -6.68, "fluc_ratio": -0.18, "high_price": 3800.59, "last_price": 3791.39, "low_price": 3726.32, "month": "01", "start_price": 3730.97, "total_price": 661280970, "volume": 172261, "volume_price": 2405935, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.1, "per": 12.62}, {"date": "20160119", "market": "KOSPI", "name": "제조업", "compare": 47.87, "fluc_ratio": 1.26, "high_price": 3840.27, "last_price": 3839.26, "low_price": 3778.92, "month": "01", "start_price": 3799.04, "total_price": 670600933, "volume": 227977, "volume_price": 2833849, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.77}, {"date": "20160120", "market": "KOSPI", "name": "제조업", "compare": -93.6, "fluc_ratio": -2.44, "high_price": 3829.7, "last_price": 3745.66, "low_price": 3715.16, "month": "01", "start_price": 3829.65, "total_price": 654225264, "volume": 256799, "volume_price": 3294952, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.09, "per": 12.45}, {"date": "20160121", "market": "KOSPI", "name": "제조업", "compare": -8.73, "fluc_ratio": -0.23, "high_price": 3783.55, "last_price": 3736.93, "low_price": 3733.71, "month": "01", "start_price": 3755.53, "total_price": 652600547, "volume": 292653, "volume_price": 2972460, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.08, "per": 12.43}, {"date": "20160122", "market": "KOSPI", "name": "제조업", "compare": 76.88, "fluc_ratio": 2.06, "high_price": 3813.81, "last_price": 3813.81, "low_price": 3769.61, "month": "01", "start_price": 3783.86, "total_price": 665682340, "volume": 268454, "volume_price": 2591241, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.1, "per": 12.68}, {"date": "20160125", "market": "KOSPI", "name": "제조업", "compare": 25.74, "fluc_ratio": 0.67, "high_price": 3854.48, "last_price": 3839.55, "low_price": 3813.17, "month": "01", "start_price": 3835.41, "total_price": 670278970, "volume": 213300, "volume_price": 2480735, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.77}, {"date": "20160126", "market": "KOSPI", "name": "제조업", "compare": -62.23, "fluc_ratio": -1.62, "high_price": 3816.76, "last_price": 3777.32, "low_price": 3769.44, "month": "01", "start_price": 3809.5, "total_price": 659549955, "volume": 208512, "volume_price": 2956820, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.09, "per": 12.55}, {"date": "20160127", "market": "KOSPI", "name": "제조업", "compare": 70.75, "fluc_ratio": 1.87, "high_price": 3848.15, "last_price": 3848.07, "low_price": 3804.47, "month": "01", "start_price": 3809.44, "total_price": 671896609, "volume": 240396, "volume_price": 3138902, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.79}, {"date": "20160128", "market": "KOSPI", "name": "제조업", "compare": -8.7, "fluc_ratio": -0.23, "high_price": 3842.29, "last_price": 3839.37, "low_price": 3799.89, "month": "01", "start_price": 3818.5, "total_price": 670255788, "volume": 202776, "volume_price": 2713962, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.76}, {"date": "20160129", "market": "KOSPI", "name": "제조업", "compare": 3.65, "fluc_ratio": 0.1, "high_price": 3843.16, "last_price": 3843.02, "low_price": 3796.42, "month": "01", "start_price": 3831.41, "total_price": 667923717, "volume": 203180, "volume_price": 3142005, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.81}, {"date": "20160201", "market": "KOSPI", "name": "제조업", "compare": 20.94, "fluc_ratio": 0.54, "high_price": 3864.94, "last_price": 3863.96, "low_price": 3839.65, "month": "02", "start_price": 3853.23, "total_price": 671564330, "volume": 312210, "volume_price": 3062394, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.88}, {"date": "20160202", "market": "KOSPI", "name": "제조업", "compare": -43, "fluc_ratio": -1.11, "high_price": 3852.39, "last_price": 3820.96, "low_price": 3818.98, "month": "02", "start_price": 3842.19, "total_price": 663576167, "volume": 274638, "volume_price": 2638791, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.11, "per": 12.74}, {"date": "20160203", "market": "KOSPI", "name": "제조업", "compare": -17.58, "fluc_ratio": -0.46, "high_price": 3804.82, "last_price": 3803.38, "low_price": 3778.61, "month": "02", "start_price": 3796.59, "total_price": 660566337, "volume": 281870, "volume_price": 2812251, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.1, "per": 12.68}, {"date": "20160204", "market": "KOSPI", "name": "제조업", "compare": 52.46, "fluc_ratio": 1.38, "high_price": 3859.5, "last_price": 3855.84, "low_price": 3815.93, "month": "02", "start_price": 3826.67, "total_price": 670051090, "volume": 242341, "volume_price": 2931403, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.66}, {"date": "20160205", "market": "KOSPI", "name": "제조업", "compare": 2.68, "fluc_ratio": 0.07, "high_price": 3864.03, "last_price": 3858.52, "low_price": 3846.77, "month": "02", "start_price": 3854.25, "total_price": 670585432, "volume": 186325, "volume_price": 2761233, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.12, "per": 12.67}, {"date": "20160211", "market": "KOSPI", "name": "제조업", "compare": -109.93, "fluc_ratio": -2.85, "high_price": 3778.35, "last_price": 3748.59, "low_price": 3744.19, "month": "02", "start_price": 3771.26, "total_price": 651398346, "volume": 245098, "volume_price": 2720572, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.09, "per": 12.31}, {"date": "20160212", "market": "KOSPI", "name": "제조업", "compare": -36.62, "fluc_ratio": -0.98, "high_price": 3753.75, "last_price": 3711.97, "low_price": 3679.84, "month": "02", "start_price": 3729.96, "total_price": 645275182, "volume": 276323, "volume_price": 3698390, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.08, "per": 12.19}, {"date": "20160215", "market": "KOSPI", "name": "제조업", "compare": 58.84, "fluc_ratio": 1.59, "high_price": 3779.13, "last_price": 3770.81, "low_price": 3743.83, "month": "02", "start_price": 3757.17, "total_price": 655647972, "volume": 165916, "volume_price": 2605939, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.09, "per": 12.38}, {"date": "20160216", "market": "KOSPI", "name": "제조업", "compare": 56.43, "fluc_ratio": 1.5, "high_price": 3842.06, "last_price": 3827.24, "low_price": 3783.38, "month": "02", "start_price": 3791.47, "total_price": 665002724, "volume": 244816, "volume_price": 2591539, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.57}, {"date": "20160217", "market": "KOSPI", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.01, "high_price": 3845.09, "last_price": 3826.96, "low_price": 3812.3, "month": "02", "start_price": 3833.23, "total_price": 665646917, "volume": 223615, "volume_price": 3164637, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.11, "per": 12.57}, {"date": "20160218", "market": "KOSPI", "name": "제조업", "compare": 49.5, "fluc_ratio": 1.29, "high_price": 3887.22, "last_price": 3876.46, "low_price": 3863.66, "month": "02", "start_price": 3882.82, "total_price": 673953959, "volume": 222535, "volume_price": 2824384, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.13, "per": 12.73}, {"date": "20160219", "market": "KOSPI", "name": "제조업", "compare": 22.8, "fluc_ratio": 0.59, "high_price": 3899.27, "last_price": 3899.26, "low_price": 3870.37, "month": "02", "start_price": 3870.77, "total_price": 677663693, "volume": 180611, "volume_price": 2264521, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.81}, {"date": "20160222", "market": "KOSPI", "name": "제조업", "compare": 0.82, "fluc_ratio": 0.02, "high_price": 3913.6, "last_price": 3900.08, "low_price": 3878.57, "month": "02", "start_price": 3892.86, "total_price": 677867334, "volume": 168843, "volume_price": 2102500, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.81}, {"date": "20160223", "market": "KOSPI", "name": "제조업", "compare": -1.72, "fluc_ratio": -0.04, "high_price": 3929.8, "last_price": 3898.36, "low_price": 3883.85, "month": "02", "start_price": 3927.14, "total_price": 677588349, "volume": 213169, "volume_price": 2411795, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.81}, {"date": "20160224", "market": "KOSPI", "name": "제조업", "compare": -7.65, "fluc_ratio": -0.2, "high_price": 3908.39, "last_price": 3890.71, "low_price": 3876.9, "month": "02", "start_price": 3883.69, "total_price": 675903570, "volume": 183699, "volume_price": 2062511, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.78}, {"date": "20160225", "market": "KOSPI", "name": "제조업", "compare": 9.23, "fluc_ratio": 0.24, "high_price": 3930.05, "last_price": 3899.94, "low_price": 3880.25, "month": "02", "start_price": 3905.73, "total_price": 677723650, "volume": 184466, "volume_price": 2242285, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.81}, {"date": "20160226", "market": "KOSPI", "name": "제조업", "compare": -5.9, "fluc_ratio": -0.15, "high_price": 3916.52, "last_price": 3894.04, "low_price": 3887.47, "month": "02", "start_price": 3915.87, "total_price": 676181970, "volume": 176852, "volume_price": 2153690, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.79}, {"date": "20160229", "market": "KOSPI", "name": "제조업", "compare": -5.22, "fluc_ratio": -0.13, "high_price": 3910.36, "last_price": 3888.82, "low_price": 3888.82, "month": "02", "start_price": 3900.06, "total_price": 675573176, "volume": 158853, "volume_price": 2518780, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.13, "per": 12.78}, {"date": "20160302", "market": "KOSPI", "name": "제조업", "compare": 75.46, "fluc_ratio": 1.94, "high_price": 3971.54, "last_price": 3964.28, "low_price": 3948.27, "month": "03", "start_price": 3954.93, "total_price": 688532617, "volume": 206294, "volume_price": 3082604, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13.03}, {"date": "20160303", "market": "KOSPI", "name": "제조업", "compare": 26.59, "fluc_ratio": 0.67, "high_price": 3990.87, "last_price": 3990.87, "low_price": 3961.82, "month": "03", "start_price": 3989.72, "total_price": 693661306, "volume": 288905, "volume_price": 2954400, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.12}, {"date": "20160304", "market": "KOSPI", "name": "제조업", "compare": -13.73, "fluc_ratio": -0.34, "high_price": 3984.64, "last_price": 3977.14, "low_price": 3965.27, "month": "03", "start_price": 3984.32, "total_price": 691143456, "volume": 166670, "volume_price": 2663552, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.15, "per": 13.07}, {"date": "20160307", "market": "KOSPI", "name": "제조업", "compare": 10.49, "fluc_ratio": 0.26, "high_price": 3998.37, "last_price": 3987.63, "low_price": 3976.82, "month": "03", "start_price": 3988.58, "total_price": 692927632, "volume": 199901, "volume_price": 2583355, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.16, "per": 13.11}, {"date": "20160308", "market": "KOSPI", "name": "제조업", "compare": -31.8, "fluc_ratio": -0.8, "high_price": 3989.95, "last_price": 3955.83, "low_price": 3937.06, "month": "03", "start_price": 3989.34, "total_price": 687315931, "volume": 215768, "volume_price": 2729124, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.15, "per": 13}, {"date": "20160309", "market": "KOSPI", "name": "제조업", "compare": 17.58, "fluc_ratio": 0.44, "high_price": 3973.41, "last_price": 3973.41, "low_price": 3933.98, "month": "03", "start_price": 3942.83, "total_price": 689564627, "volume": 241572, "volume_price": 2680011, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.15, "per": 13.06}, {"date": "20160310", "market": "KOSPI", "name": "제조업", "compare": 42.51, "fluc_ratio": 1.07, "high_price": 4029.16, "last_price": 4015.92, "low_price": 3983.29, "month": "03", "start_price": 3991.98, "total_price": 697504857, "volume": 242812, "volume_price": 2967062, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.2}, {"date": "20160311", "market": "KOSPI", "name": "제조업", "compare": 12.33, "fluc_ratio": 0.31, "high_price": 4035.57, "last_price": 4028.25, "low_price": 4006.12, "month": "03", "start_price": 4008.7, "total_price": 699848409, "volume": 199133, "volume_price": 2366584, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.24}, {"date": "20160314", "market": "KOSPI", "name": "제조업", "compare": -3.4, "fluc_ratio": -0.08, "high_price": 4059.5, "last_price": 4024.85, "low_price": 4024.85, "month": "03", "start_price": 4059.03, "total_price": 699497990, "volume": 238661, "volume_price": 2464792, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.23}, {"date": "20160315", "market": "KOSPI", "name": "제조업", "compare": -10.36, "fluc_ratio": -0.26, "high_price": 4035.49, "last_price": 4014.49, "low_price": 4005.52, "month": "03", "start_price": 4029.65, "total_price": 697619263, "volume": 161728, "volume_price": 2193862, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.17}, {"date": "20160316", "market": "KOSPI", "name": "제조업", "compare": 2.37, "fluc_ratio": 0.06, "high_price": 4032.41, "last_price": 4016.86, "low_price": 4006.51, "month": "03", "start_price": 4017.01, "total_price": 698486874, "volume": 151870, "volume_price": 2303179, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.17, "per": 13.18}, {"date": "20160317", "market": "KOSPI", "name": "제조업", "compare": 34.62, "fluc_ratio": 0.86, "high_price": 4080.36, "last_price": 4051.48, "low_price": 4043.82, "month": "03", "start_price": 4044.61, "total_price": 704261799, "volume": 157968, "volume_price": 3109873, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.29}, {"date": "20160318", "market": "KOSPI", "name": "제조업", "compare": 25.22, "fluc_ratio": 0.62, "high_price": 4079.83, "last_price": 4076.7, "low_price": 4056.49, "month": "03", "start_price": 4077.45, "total_price": 708618530, "volume": 243916, "volume_price": 2814699, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.18, "per": 13.5}, {"date": "20160321", "market": "KOSPI", "name": "제조업", "compare": 0.55, "fluc_ratio": 0.01, "high_price": 4104.76, "last_price": 4077.25, "low_price": 4057.51, "month": "03", "start_price": 4093.49, "total_price": 709117041, "volume": 219918, "volume_price": 2513110, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.18, "per": 13.48}, {"date": "20160322", "market": "KOSPI", "name": "제조업", "compare": 23.11, "fluc_ratio": 0.57, "high_price": 4101.8, "last_price": 4100.36, "low_price": 4079.41, "month": "03", "start_price": 4089.1, "total_price": 713201903, "volume": 260111, "volume_price": 2683404, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.56}, {"date": "20160323", "market": "KOSPI", "name": "제조업", "compare": 0.5, "fluc_ratio": 0.01, "high_price": 4110.66, "last_price": 4100.86, "low_price": 4085.18, "month": "03", "start_price": 4102.12, "total_price": 713220884, "volume": 246399, "volume_price": 2394706, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.55}, {"date": "20160324", "market": "KOSPI", "name": "제조업", "compare": -14.5, "fluc_ratio": -0.35, "high_price": 4104.08, "last_price": 4086.36, "low_price": 4067.21, "month": "03", "start_price": 4088.19, "total_price": 710905037, "volume": 215206, "volume_price": 2332350, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.5}, {"date": "20160325", "market": "KOSPI", "name": "제조업", "compare": 3.99, "fluc_ratio": 0.1, "high_price": 4102.28, "last_price": 4090.35, "low_price": 4076.38, "month": "03", "start_price": 4097.58, "total_price": 711195208, "volume": 345048, "volume_price": 2293849, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.52}, {"date": "20160328", "market": "KOSPI", "name": "제조업", "compare": -2.89, "fluc_ratio": -0.07, "high_price": 4107.55, "last_price": 4087.46, "low_price": 4083.69, "month": "03", "start_price": 4093.39, "total_price": 710979487, "volume": 293442, "volume_price": 2128632, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.52}, {"date": "20160329", "market": "KOSPI", "name": "제조업", "compare": 20.05, "fluc_ratio": 0.49, "high_price": 4116.58, "last_price": 4107.51, "low_price": 4087.48, "month": "03", "start_price": 4096.41, "total_price": 714675602, "volume": 253250, "volume_price": 2421739, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.59}, {"date": "20160330", "market": "KOSPI", "name": "제조업", "compare": 29.17, "fluc_ratio": 0.71, "high_price": 4153.93, "last_price": 4136.68, "low_price": 4126.88, "month": "03", "start_price": 4139.72, "total_price": 720082756, "volume": 239145, "volume_price": 2894532, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.69}, {"date": "20160331", "market": "KOSPI", "name": "제조업", "compare": -16.02, "fluc_ratio": -0.39, "high_price": 4146.58, "last_price": 4120.66, "low_price": 4101.77, "month": "03", "start_price": 4144.76, "total_price": 717066385, "volume": 217916, "volume_price": 3126193, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.2, "per": 13.63}, {"date": "20160401", "market": "KOSPI", "name": "제조업", "compare": -59.53, "fluc_ratio": -1.44, "high_price": 4114.64, "last_price": 4061.13, "low_price": 4053.06, "month": "04", "start_price": 4114.64, "total_price": 706561192, "volume": 262641, "volume_price": 3309675, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.43}, {"date": "20160404", "market": "KOSPI", "name": "제조업", "compare": 24.85, "fluc_ratio": 0.61, "high_price": 4086.42, "last_price": 4085.98, "low_price": 4056.84, "month": "04", "start_price": 4063.34, "total_price": 710949266, "volume": 266118, "volume_price": 2788935, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.52}, {"date": "20160405", "market": "KOSPI", "name": "제조업", "compare": -53.35, "fluc_ratio": -1.31, "high_price": 4070.59, "last_price": 4032.63, "low_price": 4032.63, "month": "04", "start_price": 4069.57, "total_price": 701079829, "volume": 230142, "volume_price": 2430434, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.17, "per": 13.34}, {"date": "20160406", "market": "KOSPI", "name": "제조업", "compare": 30.6, "fluc_ratio": 0.76, "high_price": 4072.3, "last_price": 4063.23, "low_price": 4040.08, "month": "04", "start_price": 4042.5, "total_price": 706391605, "volume": 201122, "volume_price": 2696246, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.44}, {"date": "20160407", "market": "KOSPI", "name": "제조업", "compare": 0.96, "fluc_ratio": 0.02, "high_price": 4086.33, "last_price": 4064.19, "low_price": 4043.91, "month": "04", "start_price": 4084.51, "total_price": 706163439, "volume": 316867, "volume_price": 3042019, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.45}, {"date": "20160408", "market": "KOSPI", "name": "제조업", "compare": -8.01, "fluc_ratio": -0.2, "high_price": 4057.83, "last_price": 4056.18, "low_price": 4018.25, "month": "04", "start_price": 4039.32, "total_price": 705020805, "volume": 284502, "volume_price": 2878902, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.18, "per": 13.42}, {"date": "20160411", "market": "KOSPI", "name": "제조업", "compare": 9.6, "fluc_ratio": 0.24, "high_price": 4071.05, "last_price": 4065.78, "low_price": 4046.23, "month": "04", "start_price": 4057.78, "total_price": 706811864, "volume": 235324, "volume_price": 2431030, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.18, "per": 13.46}, {"date": "20160412", "market": "KOSPI", "name": "제조업", "compare": 21.15, "fluc_ratio": 0.52, "high_price": 4092.7, "last_price": 4086.93, "low_price": 4062.96, "month": "04", "start_price": 4064.54, "total_price": 710596181, "volume": 260616, "volume_price": 2477178, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.53}, {"date": "20160414", "market": "KOSPI", "name": "제조업", "compare": 69.19, "fluc_ratio": 1.69, "high_price": 4156.12, "last_price": 4156.12, "low_price": 4128.71, "month": "04", "start_price": 4137.6, "total_price": 722015698, "volume": 275499, "volume_price": 3853558, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.76}, {"date": "20160415", "market": "KOSPI", "name": "제조업", "compare": -4.5, "fluc_ratio": -0.11, "high_price": 4157.42, "last_price": 4151.62, "low_price": 4138.23, "month": "04", "start_price": 4146.54, "total_price": 721658488, "volume": 201234, "volume_price": 2730478, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.74}, {"date": "20160418", "market": "KOSPI", "name": "제조업", "compare": 6.98, "fluc_ratio": 0.17, "high_price": 4159.09, "last_price": 4158.6, "low_price": 4127.56, "month": "04", "start_price": 4130.58, "total_price": 723446474, "volume": 222896, "volume_price": 2480524, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.77}, {"date": "20160419", "market": "KOSPI", "name": "제조업", "compare": -14.83, "fluc_ratio": -0.36, "high_price": 4170.89, "last_price": 4143.77, "low_price": 4137.46, "month": "04", "start_price": 4169, "total_price": 720360896, "volume": 253166, "volume_price": 2598857, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.72}, {"date": "20160420", "market": "KOSPI", "name": "제조업", "compare": -8.65, "fluc_ratio": -0.21, "high_price": 4170.86, "last_price": 4135.12, "low_price": 4135.09, "month": "04", "start_price": 4155.4, "total_price": 718917677, "volume": 279465, "volume_price": 2808620, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.69}, {"date": "20160421", "market": "KOSPI", "name": "제조업", "compare": 34.11, "fluc_ratio": 0.82, "high_price": 4170.7, "last_price": 4169.23, "low_price": 4142.58, "month": "04", "start_price": 4151.26, "total_price": 724683729, "volume": 240391, "volume_price": 2990219, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.81}, {"date": "20160422", "market": "KOSPI", "name": "제조업", "compare": -17.91, "fluc_ratio": -0.43, "high_price": 4164.05, "last_price": 4151.32, "low_price": 4142.84, "month": "04", "start_price": 4156.6, "total_price": 721732583, "volume": 346551, "volume_price": 2616065, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.75}, {"date": "20160425", "market": "KOSPI", "name": "제조업", "compare": -11.27, "fluc_ratio": -0.27, "high_price": 4149.64, "last_price": 4140.05, "low_price": 4127.95, "month": "04", "start_price": 4146.92, "total_price": 719960594, "volume": 275251, "volume_price": 2777591, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.2, "per": 13.71}, {"date": "20160426", "market": "KOSPI", "name": "제조업", "compare": 25.56, "fluc_ratio": 0.62, "high_price": 4170.82, "last_price": 4165.61, "low_price": 4141.9, "month": "04", "start_price": 4142.92, "total_price": 724424234, "volume": 352013, "volume_price": 3507894, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.8}, {"date": "20160427", "market": "KOSPI", "name": "제조업", "compare": -11.39, "fluc_ratio": -0.27, "high_price": 4171.81, "last_price": 4154.22, "low_price": 4148.22, "month": "04", "start_price": 4170.01, "total_price": 722285586, "volume": 307942, "volume_price": 3598834, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.21, "per": 13.76}, {"date": "20160428", "market": "KOSPI", "name": "제조업", "compare": -49.31, "fluc_ratio": -1.19, "high_price": 4165.19, "last_price": 4104.91, "low_price": 4099.34, "month": "04", "start_price": 4163.48, "total_price": 713304689, "volume": 215083, "volume_price": 3299020, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.19, "per": 13.59}, {"date": "20160429", "market": "KOSPI", "name": "제조업", "compare": -23.34, "fluc_ratio": -0.57, "high_price": 4098.65, "last_price": 4081.57, "low_price": 4059.47, "month": "04", "start_price": 4096.9, "total_price": 709222423, "volume": 271411, "volume_price": 3358669, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.19, "per": 13.52}, {"date": "20160502", "market": "KOSPI", "name": "제조업", "compare": -20.67, "fluc_ratio": -0.51, "high_price": 4082.13, "last_price": 4060.9, "low_price": 4055.97, "month": "05", "start_price": 4077.9, "total_price": 702277871, "volume": 211655, "volume_price": 2427652, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.13, "per": 16.8}, {"date": "20160503", "market": "KOSPI", "name": "제조업", "compare": 16.48, "fluc_ratio": 0.41, "high_price": 4087.13, "last_price": 4077.38, "low_price": 4067.71, "month": "05", "start_price": 4087.13, "total_price": 705182313, "volume": 209024, "volume_price": 2299592, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.14, "per": 16.87}, {"date": "20160504", "market": "KOSPI", "name": "제조업", "compare": -14.12, "fluc_ratio": -0.35, "high_price": 4072.14, "last_price": 4063.26, "low_price": 4044.22, "month": "05", "start_price": 4064.64, "total_price": 703247210, "volume": 235205, "volume_price": 3219284, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.13, "per": 16.81}, {"date": "20160509", "market": "KOSPI", "name": "제조업", "compare": -18.81, "fluc_ratio": -0.46, "high_price": 4067.72, "last_price": 4044.45, "low_price": 4032.69, "month": "05", "start_price": 4058.16, "total_price": 700725337, "volume": 227632, "volume_price": 3357304, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.13, "per": 16.73}, {"date": "20160510", "market": "KOSPI", "name": "제조업", "compare": 32.61, "fluc_ratio": 0.81, "high_price": 4077.06, "last_price": 4077.06, "low_price": 4041.5, "month": "05", "start_price": 4043.48, "total_price": 706092156, "volume": 279340, "volume_price": 3275323, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.14, "per": 16.87}, {"date": "20160511", "market": "KOSPI", "name": "제조업", "compare": -9.07, "fluc_ratio": -0.22, "high_price": 4093.21, "last_price": 4067.99, "low_price": 4050.55, "month": "05", "start_price": 4093.21, "total_price": 705184118, "volume": 270371, "volume_price": 2893118, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.13, "per": 16.83}, {"date": "20160512", "market": "KOSPI", "name": "제조업", "compare": -1.18, "fluc_ratio": -0.03, "high_price": 4075.98, "last_price": 4066.81, "low_price": 4048.36, "month": "05", "start_price": 4053.38, "total_price": 704496162, "volume": 296672, "volume_price": 2729318, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.13, "per": 16.83}, {"date": "20160513", "market": "KOSPI", "name": "제조업", "compare": -41.07, "fluc_ratio": -1.01, "high_price": 4066.9, "last_price": 4025.74, "low_price": 4017.08, "month": "05", "start_price": 4066.9, "total_price": 697087568, "volume": 210373, "volume_price": 2547560, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.12, "per": 16.66}, {"date": "20160516", "market": "KOSPI", "name": "제조업", "compare": -2.05, "fluc_ratio": -0.05, "high_price": 4032.38, "last_price": 4023.69, "low_price": 4016.33, "month": "05", "start_price": 4020.38, "total_price": 696504401, "volume": 305282, "volume_price": 2887314, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.12, "per": 16.65}, {"date": "20160517", "market": "KOSPI", "name": "제조업", "compare": 12.6, "fluc_ratio": 0.31, "high_price": 4044.39, "last_price": 4036.29, "low_price": 4023.24, "month": "05", "start_price": 4040.67, "total_price": 698627560, "volume": 409053, "volume_price": 3716916, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.12, "per": 16.71}, {"date": "20160518", "market": "KOSPI", "name": "제조업", "compare": -25.74, "fluc_ratio": -0.64, "high_price": 4032.72, "last_price": 4010.55, "low_price": 3992.12, "month": "05", "start_price": 4029.29, "total_price": 694092074, "volume": 470808, "volume_price": 4695212, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.12, "per": 16.6}, {"date": "20160519", "market": "KOSPI", "name": "제조업", "compare": -19.32, "fluc_ratio": -0.48, "high_price": 4008.54, "last_price": 3991.23, "low_price": 3984.63, "month": "05", "start_price": 4008.38, "total_price": 691064561, "volume": 338235, "volume_price": 3584921, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.11, "per": 16.52}, {"date": "20160520", "market": "KOSPI", "name": "제조업", "compare": 4.23, "fluc_ratio": 0.11, "high_price": 4009.69, "last_price": 3995.46, "low_price": 3983.53, "month": "05", "start_price": 3990.04, "total_price": 691750154, "volume": 246772, "volume_price": 2847839, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.11, "per": 16.54}, {"date": "20160523", "market": "KOSPI", "name": "제조업", "compare": 35.34, "fluc_ratio": 0.88, "high_price": 4033.82, "last_price": 4030.8, "low_price": 3992.63, "month": "05", "start_price": 4014.91, "total_price": 697884615, "volume": 270557, "volume_price": 2752780, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.12, "per": 16.69}, {"date": "20160524", "market": "KOSPI", "name": "제조업", "compare": -38.03, "fluc_ratio": -0.94, "high_price": 4028.27, "last_price": 3992.77, "low_price": 3992.75, "month": "05", "start_price": 4026.32, "total_price": 691759221, "volume": 354252, "volume_price": 3536986, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.11, "per": 16.53}, {"date": "20160525", "market": "KOSPI", "name": "제조업", "compare": 41.93, "fluc_ratio": 1.05, "high_price": 4050.56, "last_price": 4034.7, "low_price": 4015.07, "month": "05", "start_price": 4025.83, "total_price": 700009716, "volume": 477001, "volume_price": 3749472, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.12, "per": 16.71}, {"date": "20160526", "market": "KOSPI", "name": "제조업", "compare": -1.34, "fluc_ratio": -0.03, "high_price": 4060.85, "last_price": 4033.36, "low_price": 4030.28, "month": "05", "start_price": 4047.74, "total_price": 699689511, "volume": 411561, "volume_price": 3778279, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.12, "per": 16.7}, {"date": "20160527", "market": "KOSPI", "name": "제조업", "compare": 20.28, "fluc_ratio": 0.5, "high_price": 4062.97, "last_price": 4053.64, "low_price": 4033.73, "month": "05", "start_price": 4044.08, "total_price": 703133233, "volume": 267685, "volume_price": 3063306, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.13, "per": 16.79}, {"date": "20160530", "market": "KOSPI", "name": "제조업", "compare": -10.69, "fluc_ratio": -0.26, "high_price": 4058.25, "last_price": 4042.95, "low_price": 4028.83, "month": "05", "start_price": 4056.28, "total_price": 700985673, "volume": 223474, "volume_price": 2666126, "year": "2016", "dividend_ratio": 1.48, "pbr": 1.13, "per": 16.74}, {"date": "20160531", "market": "KOSPI", "name": "제조업", "compare": 34.91, "fluc_ratio": 0.86, "high_price": 4084.14, "last_price": 4077.86, "low_price": 4021.13, "month": "05", "start_price": 4035.38, "total_price": 707430818, "volume": 306155, "volume_price": 5212260, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.14, "per": 16.89}, {"date": "20160601", "market": "KOSPI", "name": "제조업", "compare": 32.41, "fluc_ratio": 0.79, "high_price": 4121.6, "last_price": 4110.27, "low_price": 4072.83, "month": "06", "start_price": 4073.59, "total_price": 713826916, "volume": 259668, "volume_price": 3239726, "year": "2016", "dividend_ratio": 1.46, "pbr": 1.15, "per": 17.03}, {"date": "20160602", "market": "KOSPI", "name": "제조업", "compare": 23.1, "fluc_ratio": 0.56, "high_price": 4142.14, "last_price": 4133.37, "low_price": 4116.23, "month": "06", "start_price": 4123.29, "total_price": 718083067, "volume": 295372, "volume_price": 3564329, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.12}, {"date": "20160603", "market": "KOSPI", "name": "제조업", "compare": 5.94, "fluc_ratio": 0.14, "high_price": 4146.19, "last_price": 4139.31, "low_price": 4129.44, "month": "06", "start_price": 4146.19, "total_price": 718949816, "volume": 362401, "volume_price": 3458701, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.15}, {"date": "20160607", "market": "KOSPI", "name": "제조업", "compare": 62.93, "fluc_ratio": 1.52, "high_price": 4203.26, "last_price": 4202.24, "low_price": 4163.6, "month": "06", "start_price": 4163.91, "total_price": 729721430, "volume": 258603, "volume_price": 3535997, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 17.41}, {"date": "20160608", "market": "KOSPI", "name": "제조업", "compare": 34.24, "fluc_ratio": 0.81, "high_price": 4238.94, "last_price": 4236.48, "low_price": 4200.73, "month": "06", "start_price": 4214.96, "total_price": 735415651, "volume": 253444, "volume_price": 3765854, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.55}, {"date": "20160609", "market": "KOSPI", "name": "제조업", "compare": 10.07, "fluc_ratio": 0.24, "high_price": 4266.33, "last_price": 4246.55, "low_price": 4212.46, "month": "06", "start_price": 4242.63, "total_price": 737035216, "volume": 320373, "volume_price": 5106903, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.59}, {"date": "20160610", "market": "KOSPI", "name": "제조업", "compare": -22.89, "fluc_ratio": -0.54, "high_price": 4239.11, "last_price": 4223.66, "low_price": 4216.35, "month": "06", "start_price": 4238.27, "total_price": 733235749, "volume": 215916, "volume_price": 2989080, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.18, "per": 17.5}, {"date": "20160613", "market": "KOSPI", "name": "제조업", "compare": -85.42, "fluc_ratio": -2.02, "high_price": 4187.03, "last_price": 4138.24, "low_price": 4132.23, "month": "06", "start_price": 4184.11, "total_price": 718066512, "volume": 200675, "volume_price": 2854218, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.14}, {"date": "20160614", "market": "KOSPI", "name": "제조업", "compare": -8.38, "fluc_ratio": -0.2, "high_price": 4143.96, "last_price": 4129.86, "low_price": 4108.57, "month": "06", "start_price": 4134.15, "total_price": 717151055, "volume": 242964, "volume_price": 3204809, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.11}, {"date": "20160615", "market": "KOSPI", "name": "제조업", "compare": 21.24, "fluc_ratio": 0.51, "high_price": 4163.1, "last_price": 4151.1, "low_price": 4122.47, "month": "06", "start_price": 4131.8, "total_price": 720809973, "volume": 186056, "volume_price": 3064129, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.16, "per": 17.2}, {"date": "20160616", "market": "KOSPI", "name": "제조업", "compare": -31.76, "fluc_ratio": -0.77, "high_price": 4162.61, "last_price": 4119.34, "low_price": 4095.79, "month": "06", "start_price": 4158.89, "total_price": 715516916, "volume": 291546, "volume_price": 3016969, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.06}, {"date": "20160617", "market": "KOSPI", "name": "제조업", "compare": 2.37, "fluc_ratio": 0.06, "high_price": 4163.81, "last_price": 4121.71, "low_price": 4114.62, "month": "06", "start_price": 4148.11, "total_price": 716115651, "volume": 228564, "volume_price": 2860299, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.08}, {"date": "20160620", "market": "KOSPI", "name": "제조업", "compare": 57.23, "fluc_ratio": 1.39, "high_price": 4189.79, "last_price": 4178.94, "low_price": 4153.16, "month": "06", "start_price": 4163.9, "total_price": 725764647, "volume": 232599, "volume_price": 2738989, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.16, "per": 17.32}, {"date": "20160621", "market": "KOSPI", "name": "제조업", "compare": 15.39, "fluc_ratio": 0.37, "high_price": 4196.72, "last_price": 4194.33, "low_price": 4164.9, "month": "06", "start_price": 4173.2, "total_price": 728699751, "volume": 299303, "volume_price": 2731748, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 17.38}, {"date": "20160622", "market": "KOSPI", "name": "제조업", "compare": 10.29, "fluc_ratio": 0.25, "high_price": 4216.31, "last_price": 4204.62, "low_price": 4187.27, "month": "06", "start_price": 4188.02, "total_price": 730609426, "volume": 263171, "volume_price": 2681166, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 17.42}, {"date": "20160623", "market": "KOSPI", "name": "제조업", "compare": -21.12, "fluc_ratio": -0.5, "high_price": 4198.64, "last_price": 4183.5, "low_price": 4168.48, "month": "06", "start_price": 4198.64, "total_price": 726620077, "volume": 242150, "volume_price": 2656038, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 17.34}, {"date": "20160624", "market": "KOSPI", "name": "제조업", "compare": -120.67, "fluc_ratio": -2.88, "high_price": 4220.39, "last_price": 4062.83, "low_price": 3979.39, "month": "06", "start_price": 4220.39, "total_price": 706548054, "volume": 414155, "volume_price": 5605169, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.13, "per": 16.84}, {"date": "20160627", "market": "KOSPI", "name": "제조업", "compare": 17.6, "fluc_ratio": 0.43, "high_price": 4080.5, "last_price": 4080.43, "low_price": 4020.42, "month": "06", "start_price": 4020.42, "total_price": 709458165, "volume": 228702, "volume_price": 3348575, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.14, "per": 16.91}, {"date": "20160628", "market": "KOSPI", "name": "제조업", "compare": 17.24, "fluc_ratio": 0.42, "high_price": 4107.21, "last_price": 4097.67, "low_price": 4039.64, "month": "06", "start_price": 4041.02, "total_price": 712077601, "volume": 218933, "volume_price": 2911182, "year": "2016", "dividend_ratio": 1.46, "pbr": 1.14, "per": 16.98}, {"date": "20160629", "market": "KOSPI", "name": "제조업", "compare": 40.81, "fluc_ratio": 1, "high_price": 4162.95, "last_price": 4138.48, "low_price": 4115.64, "month": "06", "start_price": 4121.01, "total_price": 718956900, "volume": 287261, "volume_price": 3301432, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 17.15}, {"date": "20160630", "market": "KOSPI", "name": "제조업", "compare": 32.84, "fluc_ratio": 0.79, "high_price": 4177.91, "last_price": 4171.32, "low_price": 4145.44, "month": "06", "start_price": 4172.06, "total_price": 725523755, "volume": 224082, "volume_price": 3586553, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.16, "per": 17.28}, {"date": "20160701", "market": "KOSPI", "name": "제조업", "compare": 48.98, "fluc_ratio": 1.17, "high_price": 4239.25, "last_price": 4220.3, "low_price": 4186.57, "month": "07", "start_price": 4188.32, "total_price": 734221391, "volume": 268039, "volume_price": 2861956, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.18, "per": 17.49}, {"date": "20160704", "market": "KOSPI", "name": "제조업", "compare": 30.07, "fluc_ratio": 0.71, "high_price": 4256.06, "last_price": 4250.37, "low_price": 4219.01, "month": "07", "start_price": 4227.78, "total_price": 739683804, "volume": 316141, "volume_price": 2761170, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.61}, {"date": "20160705", "market": "KOSPI", "name": "제조업", "compare": -12.06, "fluc_ratio": -0.28, "high_price": 4255.36, "last_price": 4238.31, "low_price": 4231.46, "month": "07", "start_price": 4255.36, "total_price": 737671138, "volume": 247588, "volume_price": 2549783, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.56}, {"date": "20160706", "market": "KOSPI", "name": "제조업", "compare": -94.15, "fluc_ratio": -2.22, "high_price": 4212.11, "last_price": 4144.16, "low_price": 4125.22, "month": "07", "start_price": 4206.22, "total_price": 720797035, "volume": 316713, "volume_price": 3248881, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.16, "per": 17.17}, {"date": "20160707", "market": "KOSPI", "name": "제조업", "compare": 53.17, "fluc_ratio": 1.28, "high_price": 4200.06, "last_price": 4197.33, "low_price": 4156.11, "month": "07", "start_price": 4165.17, "total_price": 730054409, "volume": 255971, "volume_price": 2789841, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 17.39}, {"date": "20160708", "market": "KOSPI", "name": "제조업", "compare": -19.64, "fluc_ratio": -0.47, "high_price": 4217.42, "last_price": 4177.69, "low_price": 4167.2, "month": "07", "start_price": 4196.03, "total_price": 726655302, "volume": 248415, "volume_price": 2914630, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.16, "per": 17.31}, {"date": "20160711", "market": "KOSPI", "name": "제조업", "compare": 60.84, "fluc_ratio": 1.46, "high_price": 4247.33, "last_price": 4238.53, "low_price": 4211.87, "month": "07", "start_price": 4213.04, "total_price": 737068350, "volume": 232207, "volume_price": 2956386, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.56}, {"date": "20160712", "market": "KOSPI", "name": "제조업", "compare": -5.66, "fluc_ratio": -0.13, "high_price": 4257.88, "last_price": 4232.87, "low_price": 4225.93, "month": "07", "start_price": 4247.96, "total_price": 735683585, "volume": 252298, "volume_price": 2875698, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.54}, {"date": "20160713", "market": "KOSPI", "name": "제조업", "compare": 36.45, "fluc_ratio": 0.86, "high_price": 4293.9, "last_price": 4269.32, "low_price": 4244.88, "month": "07", "start_price": 4279.67, "total_price": 741982481, "volume": 208862, "volume_price": 2971222, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 17.69}, {"date": "20160714", "market": "KOSPI", "name": "제조업", "compare": 15.56, "fluc_ratio": 0.36, "high_price": 4285.06, "last_price": 4284.88, "low_price": 4256.19, "month": "07", "start_price": 4264.42, "total_price": 744940430, "volume": 213743, "volume_price": 2856482, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 17.75}, {"date": "20160715", "market": "KOSPI", "name": "제조업", "compare": 13.63, "fluc_ratio": 0.32, "high_price": 4312.3, "last_price": 4298.51, "low_price": 4279.9, "month": "07", "start_price": 4294.41, "total_price": 747581626, "volume": 204605, "volume_price": 2734233, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.81}, {"date": "20160718", "market": "KOSPI", "name": "제조업", "compare": 14.7, "fluc_ratio": 0.34, "high_price": 4313.21, "last_price": 4313.21, "low_price": 4287.68, "month": "07", "start_price": 4302.76, "total_price": 750105269, "volume": 142136, "volume_price": 2208440, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.87}, {"date": "20160719", "market": "KOSPI", "name": "제조업", "compare": -15.36, "fluc_ratio": -0.36, "high_price": 4315.82, "last_price": 4297.85, "low_price": 4286.85, "month": "07", "start_price": 4313.09, "total_price": 747410353, "volume": 144583, "volume_price": 2360853, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.81}, {"date": "20160720", "market": "KOSPI", "name": "제조업", "compare": 7.2, "fluc_ratio": 0.17, "high_price": 4305.08, "last_price": 4305.05, "low_price": 4273.94, "month": "07", "start_price": 4291.75, "total_price": 748837594, "volume": 165567, "volume_price": 2087950, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.84}, {"date": "20160721", "market": "KOSPI", "name": "제조업", "compare": -13.51, "fluc_ratio": -0.31, "high_price": 4318.84, "last_price": 4291.54, "low_price": 4280.02, "month": "07", "start_price": 4316.83, "total_price": 746501748, "volume": 176542, "volume_price": 2422487, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.78}, {"date": "20160722", "market": "KOSPI", "name": "제조업", "compare": -23.07, "fluc_ratio": -0.54, "high_price": 4284.3, "last_price": 4268.47, "low_price": 4259.89, "month": "07", "start_price": 4267.46, "total_price": 742325429, "volume": 159612, "volume_price": 2415027, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 17.69}, {"date": "20160725", "market": "KOSPI", "name": "제조업", "compare": -12.06, "fluc_ratio": -0.28, "high_price": 4287.67, "last_price": 4256.41, "low_price": 4243.78, "month": "07", "start_price": 4270.2, "total_price": 740243272, "volume": 189816, "volume_price": 2407917, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.19, "per": 17.63}, {"date": "20160726", "market": "KOSPI", "name": "제조업", "compare": 39.43, "fluc_ratio": 0.93, "high_price": 4295.95, "last_price": 4295.84, "low_price": 4247.28, "month": "07", "start_price": 4249.71, "total_price": 747324296, "volume": 199566, "volume_price": 2507393, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.8}, {"date": "20160727", "market": "KOSPI", "name": "제조업", "compare": 0.85, "fluc_ratio": 0.02, "high_price": 4302.66, "last_price": 4296.69, "low_price": 4282.96, "month": "07", "start_price": 4293.84, "total_price": 747006842, "volume": 248441, "volume_price": 2840863, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.8}, {"date": "20160728", "market": "KOSPI", "name": "제조업", "compare": -5.39, "fluc_ratio": -0.13, "high_price": 4312.86, "last_price": 4291.3, "low_price": 4272.08, "month": "07", "start_price": 4312.28, "total_price": 746349822, "volume": 179406, "volume_price": 2750251, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.78}, {"date": "20160729", "market": "KOSPI", "name": "제조업", "compare": 3.53, "fluc_ratio": 0.08, "high_price": 4329.87, "last_price": 4294.83, "low_price": 4294.83, "month": "07", "start_price": 4301.9, "total_price": 745464697, "volume": 169328, "volume_price": 3090725, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.82}, {"date": "20160801", "market": "KOSPI", "name": "제조업", "compare": 40.58, "fluc_ratio": 0.94, "high_price": 4341.92, "last_price": 4335.41, "low_price": 4323.05, "month": "08", "start_price": 4324.43, "total_price": 752469296, "volume": 234812, "volume_price": 3101873, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.98}, {"date": "20160802", "market": "KOSPI", "name": "제조업", "compare": -39.64, "fluc_ratio": -0.91, "high_price": 4325.2, "last_price": 4295.77, "low_price": 4295.77, "month": "08", "start_price": 4320.4, "total_price": 745581371, "volume": 204648, "volume_price": 2519861, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.8}, {"date": "20160803", "market": "KOSPI", "name": "제조업", "compare": -61.54, "fluc_ratio": -1.43, "high_price": 4272.37, "last_price": 4234.23, "low_price": 4234.23, "month": "08", "start_price": 4271.7, "total_price": 735061807, "volume": 321392, "volume_price": 2527363, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.55}, {"date": "20160804", "market": "KOSPI", "name": "제조업", "compare": 3.09, "fluc_ratio": 0.07, "high_price": 4263.21, "last_price": 4237.32, "low_price": 4233.78, "month": "08", "start_price": 4257.86, "total_price": 736245104, "volume": 176480, "volume_price": 2099801, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.56}, {"date": "20160805", "market": "KOSPI", "name": "제조업", "compare": 53.34, "fluc_ratio": 1.26, "high_price": 4291.52, "last_price": 4290.66, "low_price": 4255.66, "month": "08", "start_price": 4256.38, "total_price": 745354987, "volume": 169819, "volume_price": 2544800, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.78}, {"date": "20160808", "market": "KOSPI", "name": "제조업", "compare": 11.29, "fluc_ratio": 0.26, "high_price": 4312.05, "last_price": 4301.95, "low_price": 4280.26, "month": "08", "start_price": 4303.72, "total_price": 747182425, "volume": 148635, "volume_price": 2589961, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.83}, {"date": "20160809", "market": "KOSPI", "name": "제조업", "compare": 32.33, "fluc_ratio": 0.75, "high_price": 4341.74, "last_price": 4334.28, "low_price": 4308.52, "month": "08", "start_price": 4311.33, "total_price": 752516418, "volume": 297449, "volume_price": 2628980, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.97}, {"date": "20160810", "market": "KOSPI", "name": "제조업", "compare": -18.95, "fluc_ratio": -0.44, "high_price": 4340.58, "last_price": 4315.33, "low_price": 4309.53, "month": "08", "start_price": 4333.6, "total_price": 749193070, "volume": 216120, "volume_price": 3010111, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.2, "per": 17.88}, {"date": "20160811", "market": "KOSPI", "name": "제조업", "compare": 23.68, "fluc_ratio": 0.55, "high_price": 4339.01, "last_price": 4339.01, "low_price": 4300.05, "month": "08", "start_price": 4315.86, "total_price": 753033061, "volume": 200292, "volume_price": 2955475, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.98}, {"date": "20160812", "market": "KOSPI", "name": "제조업", "compare": -2.12, "fluc_ratio": -0.05, "high_price": 4366.51, "last_price": 4336.89, "low_price": 4327.47, "month": "08", "start_price": 4352.85, "total_price": 752979203, "volume": 254123, "volume_price": 2965743, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.97}, {"date": "20160816", "market": "KOSPI", "name": "제조업", "compare": 1.55, "fluc_ratio": 0.04, "high_price": 4370.95, "last_price": 4338.44, "low_price": 4337.46, "month": "08", "start_price": 4348.38, "total_price": 753409902, "volume": 242009, "volume_price": 2970074, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.98}, {"date": "20160817", "market": "KOSPI", "name": "제조업", "compare": -5.86, "fluc_ratio": -0.14, "high_price": 4339.98, "last_price": 4332.58, "low_price": 4306.44, "month": "08", "start_price": 4336.81, "total_price": 752394341, "volume": 240529, "volume_price": 2862784, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.95}, {"date": "20160818", "market": "KOSPI", "name": "제조업", "compare": 38.06, "fluc_ratio": 0.88, "high_price": 4373.82, "last_price": 4370.64, "low_price": 4328.29, "month": "08", "start_price": 4345.68, "total_price": 759670930, "volume": 224036, "volume_price": 2986958, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.22, "per": 18.11}, {"date": "20160819", "market": "KOSPI", "name": "제조업", "compare": 28.41, "fluc_ratio": 0.65, "high_price": 4400.42, "last_price": 4399.05, "low_price": 4372.1, "month": "08", "start_price": 4376.67, "total_price": 764987597, "volume": 206683, "volume_price": 3039084, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.23, "per": 18.23}, {"date": "20160822", "market": "KOSPI", "name": "제조업", "compare": -20.42, "fluc_ratio": -0.46, "high_price": 4410.07, "last_price": 4378.63, "low_price": 4374.64, "month": "08", "start_price": 4405.96, "total_price": 761750713, "volume": 174047, "volume_price": 2523491, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.15}, {"date": "20160823", "market": "KOSPI", "name": "제조업", "compare": 25.75, "fluc_ratio": 0.59, "high_price": 4407.4, "last_price": 4404.38, "low_price": 4379.44, "month": "08", "start_price": 4381.97, "total_price": 766291787, "volume": 209353, "volume_price": 2844234, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.23, "per": 18.25}, {"date": "20160824", "market": "KOSPI", "name": "제조업", "compare": -26.39, "fluc_ratio": -0.6, "high_price": 4407.58, "last_price": 4377.99, "low_price": 4362.26, "month": "08", "start_price": 4404.76, "total_price": 761355881, "volume": 141703, "volume_price": 2557798, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.14}, {"date": "20160825", "market": "KOSPI", "name": "제조업", "compare": -19.63, "fluc_ratio": -0.45, "high_price": 4374.07, "last_price": 4358.36, "low_price": 4341.81, "month": "08", "start_price": 4363.44, "total_price": 757737113, "volume": 154832, "volume_price": 2598301, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.22, "per": 18.06}, {"date": "20160826", "market": "KOSPI", "name": "제조업", "compare": -22.27, "fluc_ratio": -0.51, "high_price": 4346.43, "last_price": 4336.09, "low_price": 4316.84, "month": "08", "start_price": 4336.39, "total_price": 753640746, "volume": 164759, "volume_price": 2509163, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.97}, {"date": "20160829", "market": "KOSPI", "name": "제조업", "compare": 1.45, "fluc_ratio": 0.03, "high_price": 4339.71, "last_price": 4337.54, "low_price": 4303.9, "month": "08", "start_price": 4311.6, "total_price": 754260950, "volume": 180211, "volume_price": 2294392, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.98}, {"date": "20160830", "market": "KOSPI", "name": "제조업", "compare": 14.02, "fluc_ratio": 0.32, "high_price": 4385.09, "last_price": 4351.56, "low_price": 4342.6, "month": "08", "start_price": 4347.92, "total_price": 756768217, "volume": 166191, "volume_price": 2235350, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.21, "per": 18.05}, {"date": "20160831", "market": "KOSPI", "name": "제조업", "compare": -23.45, "fluc_ratio": -0.54, "high_price": 4343.06, "last_price": 4328.11, "low_price": 4315.7, "month": "08", "start_price": 4341.99, "total_price": 752348266, "volume": 186456, "volume_price": 3287681, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.95}, {"date": "20160901", "market": "KOSPI", "name": "제조업", "compare": -24.62, "fluc_ratio": -0.57, "high_price": 4303.65, "last_price": 4303.49, "low_price": 4264.29, "month": "09", "start_price": 4287.21, "total_price": 747532618, "volume": 159256, "volume_price": 2527204, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.84}, {"date": "20160902", "market": "KOSPI", "name": "제조업", "compare": 23.79, "fluc_ratio": 0.55, "high_price": 4329.9, "last_price": 4327.28, "low_price": 4309.35, "month": "09", "start_price": 4313.14, "total_price": 751849878, "volume": 131950, "volume_price": 2175484, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.94}, {"date": "20160905", "market": "KOSPI", "name": "제조업", "compare": 51.34, "fluc_ratio": 1.19, "high_price": 4381.1, "last_price": 4378.62, "low_price": 4341.34, "month": "09", "start_price": 4344.79, "total_price": 760373499, "volume": 160536, "volume_price": 2392811, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.16}, {"date": "20160906", "market": "KOSPI", "name": "제조업", "compare": 32.69, "fluc_ratio": 0.75, "high_price": 4413.91, "last_price": 4411.31, "low_price": 4372.37, "month": "09", "start_price": 4373.64, "total_price": 766673618, "volume": 145475, "volume_price": 2389706, "year": "2016", "dividend_ratio": 1.35, "pbr": 1.23, "per": 18.29}, {"date": "20160907", "market": "KOSPI", "name": "제조업", "compare": -35.12, "fluc_ratio": -0.8, "high_price": 4424.97, "last_price": 4376.19, "low_price": 4376.19, "month": "09", "start_price": 4416.82, "total_price": 760182989, "volume": 179973, "volume_price": 2877135, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.15}, {"date": "20160908", "market": "KOSPI", "name": "제조업", "compare": 12.46, "fluc_ratio": 0.28, "high_price": 4397.22, "last_price": 4388.65, "low_price": 4359.6, "month": "09", "start_price": 4386.69, "total_price": 762721209, "volume": 238046, "volume_price": 3366804, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.2}, {"date": "20160909", "market": "KOSPI", "name": "제조업", "compare": -73.86, "fluc_ratio": -1.68, "high_price": 4352.55, "last_price": 4314.79, "low_price": 4298.29, "month": "09", "start_price": 4351.68, "total_price": 749223599, "volume": 166337, "volume_price": 2587515, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.2, "per": 17.9}, {"date": "20160912", "market": "KOSPI", "name": "제조업", "compare": -139.63, "fluc_ratio": -3.24, "high_price": 4230.51, "last_price": 4175.16, "low_price": 4175.11, "month": "09", "start_price": 4212.24, "total_price": 724084772, "volume": 205277, "volume_price": 3191058, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.16, "per": 17.32}, {"date": "20160913", "market": "KOSPI", "name": "제조업", "compare": 49.06, "fluc_ratio": 1.18, "high_price": 4250.15, "last_price": 4224.22, "low_price": 4223.92, "month": "09", "start_price": 4232.4, "total_price": 733851920, "volume": 189381, "volume_price": 3277054, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.18, "per": 17.52}, {"date": "20160919", "market": "KOSPI", "name": "제조업", "compare": 46.59, "fluc_ratio": 1.1, "high_price": 4281.8, "last_price": 4270.81, "low_price": 4224.03, "month": "09", "start_price": 4227.56, "total_price": 742194474, "volume": 221529, "volume_price": 3293553, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 17.72}, {"date": "20160920", "market": "KOSPI", "name": "제조업", "compare": 30.5, "fluc_ratio": 0.71, "high_price": 4303.87, "last_price": 4301.31, "low_price": 4266.72, "month": "09", "start_price": 4275.64, "total_price": 747987342, "volume": 195738, "volume_price": 2679868, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 17.84}, {"date": "20160921", "market": "KOSPI", "name": "제조업", "compare": 17.68, "fluc_ratio": 0.41, "high_price": 4320.92, "last_price": 4318.99, "low_price": 4291.8, "month": "09", "start_price": 4299.91, "total_price": 751044268, "volume": 220618, "volume_price": 2433336, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.2, "per": 17.92}, {"date": "20160922", "market": "KOSPI", "name": "제조업", "compare": 41.61, "fluc_ratio": 0.96, "high_price": 4388.98, "last_price": 4360.6, "low_price": 4351.39, "month": "09", "start_price": 4352.15, "total_price": 758511209, "volume": 200972, "volume_price": 2532657, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.22, "per": 18.1}, {"date": "20160923", "market": "KOSPI", "name": "제조업", "compare": -17.49, "fluc_ratio": -0.4, "high_price": 4365.19, "last_price": 4343.11, "low_price": 4334.5, "month": "09", "start_price": 4351.37, "total_price": 754298857, "volume": 197578, "volume_price": 2806181, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.21, "per": 18.03}, {"date": "20160926", "market": "KOSPI", "name": "제조업", "compare": -11.08, "fluc_ratio": -0.26, "high_price": 4361.39, "last_price": 4332.03, "low_price": 4324.07, "month": "09", "start_price": 4338.58, "total_price": 752068323, "volume": 176958, "volume_price": 2396362, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 17.98}, {"date": "20160927", "market": "KOSPI", "name": "제조업", "compare": 43.13, "fluc_ratio": 1, "high_price": 4377.12, "last_price": 4375.16, "low_price": 4292.92, "month": "09", "start_price": 4309.1, "total_price": 759115076, "volume": 220108, "volume_price": 2687518, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.16}, {"date": "20160928", "market": "KOSPI", "name": "제조업", "compare": -23.07, "fluc_ratio": -0.53, "high_price": 4372.47, "last_price": 4352.09, "low_price": 4348.32, "month": "09", "start_price": 4369.78, "total_price": 755106180, "volume": 212394, "volume_price": 2439378, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.21, "per": 18.06}, {"date": "20160929", "market": "KOSPI", "name": "제조업", "compare": 33.93, "fluc_ratio": 0.78, "high_price": 4402.79, "last_price": 4386.02, "low_price": 4377.6, "month": "09", "start_price": 4377.6, "total_price": 761592313, "volume": 203445, "volume_price": 2804198, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.22, "per": 18.21}, {"date": "20160930", "market": "KOSPI", "name": "제조업", "compare": -48.38, "fluc_ratio": -1.1, "high_price": 4369.05, "last_price": 4337.64, "low_price": 4335.52, "month": "09", "start_price": 4352.94, "total_price": 752898850, "volume": 175978, "volume_price": 3865635, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 18.33}, {"date": "20161004", "market": "KOSPI", "name": "제조업", "compare": 37.6, "fluc_ratio": 0.87, "high_price": 4383.59, "last_price": 4375.24, "low_price": 4360.13, "month": "10", "start_price": 4375.3, "total_price": 759663428, "volume": 162314, "volume_price": 3353285, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.09}, {"date": "20161005", "market": "KOSPI", "name": "제조업", "compare": -5.03, "fluc_ratio": -0.11, "high_price": 4376.98, "last_price": 4370.21, "low_price": 4336.47, "month": "10", "start_price": 4350.17, "total_price": 758974487, "volume": 142900, "volume_price": 2807237, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.07}, {"date": "20161006", "market": "KOSPI", "name": "제조업", "compare": 48.42, "fluc_ratio": 1.11, "high_price": 4432.93, "last_price": 4418.63, "low_price": 4395.76, "month": "10", "start_price": 4431.72, "total_price": 768054637, "volume": 155511, "volume_price": 3241791, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.12, "per": 16.25}, {"date": "20161007", "market": "KOSPI", "name": "제조업", "compare": -17.87, "fluc_ratio": -0.4, "high_price": 4433.42, "last_price": 4400.76, "low_price": 4393.76, "month": "10", "start_price": 4423.95, "total_price": 764652281, "volume": 190846, "volume_price": 3407073, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.12, "per": 16.18}, {"date": "20161010", "market": "KOSPI", "name": "제조업", "compare": -9.58, "fluc_ratio": -0.22, "high_price": 4399.53, "last_price": 4391.18, "low_price": 4341.83, "month": "10", "start_price": 4362.04, "total_price": 760346977, "volume": 135076, "volume_price": 3001031, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.11}, {"date": "20161011", "market": "KOSPI", "name": "제조업", "compare": -101.38, "fluc_ratio": -2.31, "high_price": 4376.73, "last_price": 4289.8, "low_price": 4287.53, "month": "10", "start_price": 4353.93, "total_price": 741801757, "volume": 159348, "volume_price": 3478099, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.09, "per": 15.74}, {"date": "20161012", "market": "KOSPI", "name": "제조업", "compare": -1.52, "fluc_ratio": -0.04, "high_price": 4295.31, "last_price": 4288.28, "low_price": 4249.13, "month": "10", "start_price": 4251.98, "total_price": 741773364, "volume": 122084, "volume_price": 3178046, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.09, "per": 15.73}, {"date": "20161013", "market": "KOSPI", "name": "제조업", "compare": -30.91, "fluc_ratio": -0.72, "high_price": 4302.52, "last_price": 4257.37, "low_price": 4252.59, "month": "10", "start_price": 4293.27, "total_price": 736659939, "volume": 148393, "volume_price": 2705226, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.62}, {"date": "20161014", "market": "KOSPI", "name": "제조업", "compare": 11.28, "fluc_ratio": 0.26, "high_price": 4284.62, "last_price": 4268.65, "low_price": 4263.73, "month": "10", "start_price": 4264.56, "total_price": 738489598, "volume": 109073, "volume_price": 2191627, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.66}, {"date": "20161017", "market": "KOSPI", "name": "제조업", "compare": 8.98, "fluc_ratio": 0.21, "high_price": 4292.85, "last_price": 4277.63, "low_price": 4233.09, "month": "10", "start_price": 4279.54, "total_price": 740202653, "volume": 140542, "volume_price": 2177727, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.69}, {"date": "20161018", "market": "KOSPI", "name": "제조업", "compare": 16.26, "fluc_ratio": 0.38, "high_price": 4294.58, "last_price": 4293.89, "low_price": 4271.32, "month": "10", "start_price": 4273.08, "total_price": 743135622, "volume": 170227, "volume_price": 2373779, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.09, "per": 15.75}, {"date": "20161019", "market": "KOSPI", "name": "제조업", "compare": 8.59, "fluc_ratio": 0.2, "high_price": 4332.28, "last_price": 4302.48, "low_price": 4279.97, "month": "10", "start_price": 4281.42, "total_price": 745362066, "volume": 159996, "volume_price": 2524033, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.09, "per": 15.78}, {"date": "20161020", "market": "KOSPI", "name": "제조업", "compare": -7.48, "fluc_ratio": -0.17, "high_price": 4324, "last_price": 4295, "low_price": 4285.7, "month": "10", "start_price": 4311.23, "total_price": 744396712, "volume": 144971, "volume_price": 2319363, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.09, "per": 15.76}, {"date": "20161021", "market": "KOSPI", "name": "제조업", "compare": -22.65, "fluc_ratio": -0.53, "high_price": 4292.85, "last_price": 4272.35, "low_price": 4264.83, "month": "10", "start_price": 4290.3, "total_price": 740419057, "volume": 137211, "volume_price": 2034002, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.67}, {"date": "20161024", "market": "KOSPI", "name": "제조업", "compare": 27.08, "fluc_ratio": 0.63, "high_price": 4299.69, "last_price": 4299.43, "low_price": 4276.9, "month": "10", "start_price": 4284.14, "total_price": 745322652, "volume": 130381, "volume_price": 2116384, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.09, "per": 15.77}, {"date": "20161025", "market": "KOSPI", "name": "제조업", "compare": -26.06, "fluc_ratio": -0.61, "high_price": 4287.37, "last_price": 4273.37, "low_price": 4262.08, "month": "10", "start_price": 4287.37, "total_price": 740863712, "volume": 163973, "volume_price": 3085366, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.68}, {"date": "20161026", "market": "KOSPI", "name": "제조업", "compare": -50.23, "fluc_ratio": -1.18, "high_price": 4260.6, "last_price": 4223.14, "low_price": 4197.7, "month": "10", "start_price": 4260.6, "total_price": 732253836, "volume": 206879, "volume_price": 3087633, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.07, "per": 15.5}, {"date": "20161027", "market": "KOSPI", "name": "제조업", "compare": 20.77, "fluc_ratio": 0.49, "high_price": 4263.01, "last_price": 4243.91, "low_price": 4224.29, "month": "10", "start_price": 4234.77, "total_price": 736086366, "volume": 183234, "volume_price": 3204758, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 15.57}, {"date": "20161028", "market": "KOSPI", "name": "제조업", "compare": 9.81, "fluc_ratio": 0.23, "high_price": 4265.69, "last_price": 4253.72, "low_price": 4235.28, "month": "10", "start_price": 4247.63, "total_price": 738106050, "volume": 155807, "volume_price": 2925325, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.61}, {"date": "20161031", "market": "KOSPI", "name": "제조업", "compare": -11.8, "fluc_ratio": -0.28, "high_price": 4253.87, "last_price": 4241.92, "low_price": 4228.1, "month": "10", "start_price": 4238.34, "total_price": 736315580, "volume": 186116, "volume_price": 2824373, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 15.57}, {"date": "20161101", "market": "KOSPI", "name": "제조업", "compare": 10.58, "fluc_ratio": 0.25, "high_price": 4256.78, "last_price": 4252.5, "low_price": 4204.81, "month": "11", "start_price": 4222.99, "total_price": 738187769, "volume": 175225, "volume_price": 2896196, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.61}, {"date": "20161102", "market": "KOSPI", "name": "제조업", "compare": -58.52, "fluc_ratio": -1.38, "high_price": 4234.71, "last_price": 4193.98, "low_price": 4185.59, "month": "11", "start_price": 4224.93, "total_price": 728147204, "volume": 198228, "volume_price": 2895663, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.4}, {"date": "20161103", "market": "KOSPI", "name": "제조업", "compare": 6.94, "fluc_ratio": 0.17, "high_price": 4216.55, "last_price": 4200.92, "low_price": 4179.85, "month": "11", "start_price": 4185.15, "total_price": 728765764, "volume": 175276, "volume_price": 2410523, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.06, "per": 15.42}, {"date": "20161104", "market": "KOSPI", "name": "제조업", "compare": 6.32, "fluc_ratio": 0.15, "high_price": 4212.18, "last_price": 4207.24, "low_price": 4188.34, "month": "11", "start_price": 4199.93, "total_price": 729885305, "volume": 138663, "volume_price": 1932702, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.07, "per": 15.44}, {"date": "20161107", "market": "KOSPI", "name": "제조업", "compare": 40.77, "fluc_ratio": 0.97, "high_price": 4256.41, "last_price": 4248.01, "low_price": 4237.88, "month": "11", "start_price": 4245.31, "total_price": 736766567, "volume": 124333, "volume_price": 1899076, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.59}, {"date": "20161108", "market": "KOSPI", "name": "제조업", "compare": 20.07, "fluc_ratio": 0.47, "high_price": 4271.18, "last_price": 4268.08, "low_price": 4244.5, "month": "11", "start_price": 4270.92, "total_price": 740131341, "volume": 156836, "volume_price": 2001586, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.67}, {"date": "20161109", "market": "KOSPI", "name": "제조업", "compare": -117.83, "fluc_ratio": -2.76, "high_price": 4289.29, "last_price": 4150.25, "low_price": 4098.44, "month": "11", "start_price": 4275.55, "total_price": 719960272, "volume": 494037, "volume_price": 5035250, "year": "2016", "dividend_ratio": 1.35, "pbr": 1.05, "per": 15.24}, {"date": "20161110", "market": "KOSPI", "name": "제조업", "compare": 93.66, "fluc_ratio": 2.26, "high_price": 4243.91, "last_price": 4243.91, "low_price": 4197.87, "month": "11", "start_price": 4220.73, "total_price": 745332024, "volume": 299144, "volume_price": 5078630, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.58}, {"date": "20161111", "market": "KOSPI", "name": "제조업", "compare": -54.02, "fluc_ratio": -1.27, "high_price": 4206.46, "last_price": 4189.89, "low_price": 4177.84, "month": "11", "start_price": 4191.89, "total_price": 735367804, "volume": 250846, "volume_price": 4592362, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 14.95}, {"date": "20161114", "market": "KOSPI", "name": "제조업", "compare": -26.24, "fluc_ratio": -0.63, "high_price": 4197.27, "last_price": 4163.65, "low_price": 4162.92, "month": "11", "start_price": 4183.65, "total_price": 730321474, "volume": 214812, "volume_price": 3549517, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.06, "per": 14.86}, {"date": "20161115", "market": "KOSPI", "name": "제조업", "compare": -21.37, "fluc_ratio": -0.51, "high_price": 4186.39, "last_price": 4142.28, "low_price": 4141.16, "month": "11", "start_price": 4173.15, "total_price": 726564267, "volume": 216472, "volume_price": 3456494, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.06, "per": 14.78}, {"date": "20161116", "market": "KOSPI", "name": "제조업", "compare": 41.38, "fluc_ratio": 1, "high_price": 4195.44, "last_price": 4183.66, "low_price": 4171.37, "month": "11", "start_price": 4172.9, "total_price": 733898161, "volume": 190910, "volume_price": 3017150, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 14.93}, {"date": "20161117", "market": "KOSPI", "name": "제조업", "compare": 10.8, "fluc_ratio": 0.26, "high_price": 4203.78, "last_price": 4194.46, "low_price": 4160.61, "month": "11", "start_price": 4177.6, "total_price": 736045241, "volume": 178373, "volume_price": 2219589, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 14.97}, {"date": "20161118", "market": "KOSPI", "name": "제조업", "compare": -9.88, "fluc_ratio": -0.24, "high_price": 4203.61, "last_price": 4184.58, "low_price": 4167.6, "month": "11", "start_price": 4202.34, "total_price": 734422769, "volume": 189780, "volume_price": 2661003, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 14.93}, {"date": "20161121", "market": "KOSPI", "name": "제조업", "compare": -18.6, "fluc_ratio": -0.44, "high_price": 4196.37, "last_price": 4165.98, "low_price": 4162.59, "month": "11", "start_price": 4170.49, "total_price": 731306474, "volume": 126413, "volume_price": 2019839, "year": "2016", "dividend_ratio": 1.33, "pbr": 1.07, "per": 14.87}, {"date": "20161122", "market": "KOSPI", "name": "제조업", "compare": 59.61, "fluc_ratio": 1.43, "high_price": 4230.39, "last_price": 4225.59, "low_price": 4186.85, "month": "11", "start_price": 4193.71, "total_price": 741828481, "volume": 117855, "volume_price": 2201948, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.08}, {"date": "20161123", "market": "KOSPI", "name": "제조업", "compare": 3.83, "fluc_ratio": 0.09, "high_price": 4253.13, "last_price": 4229.42, "low_price": 4215.87, "month": "11", "start_price": 4242.37, "total_price": 743089353, "volume": 193779, "volume_price": 3012442, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.09}, {"date": "20161124", "market": "KOSPI", "name": "제조업", "compare": -32.07, "fluc_ratio": -0.76, "high_price": 4229.14, "last_price": 4197.35, "low_price": 4189.28, "month": "11", "start_price": 4221.37, "total_price": 737920276, "volume": 132277, "volume_price": 2271784, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.07, "per": 14.98}, {"date": "20161125", "market": "KOSPI", "name": "제조업", "compare": 8.32, "fluc_ratio": 0.2, "high_price": 4212.68, "last_price": 4205.67, "low_price": 4188.64, "month": "11", "start_price": 4196.82, "total_price": 739066671, "volume": 111513, "volume_price": 1763435, "year": "2016", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.01}, {"date": "20161128", "market": "KOSPI", "name": "제조업", "compare": 17.65, "fluc_ratio": 0.42, "high_price": 4235.59, "last_price": 4223.32, "low_price": 4186.91, "month": "11", "start_price": 4213.64, "total_price": 743834047, "volume": 125717, "volume_price": 1919088, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.07}, {"date": "20161129", "market": "KOSPI", "name": "제조업", "compare": 6.73, "fluc_ratio": 0.16, "high_price": 4239.6, "last_price": 4230.05, "low_price": 4213.75, "month": "11", "start_price": 4227.11, "total_price": 744693541, "volume": 125148, "volume_price": 2897614, "year": "2016", "dividend_ratio": 1.31, "pbr": 1.08, "per": 15.1}, {"date": "20161130", "market": "KOSPI", "name": "제조업", "compare": 39.08, "fluc_ratio": 0.92, "high_price": 4276.84, "last_price": 4269.13, "low_price": 4229.13, "month": "11", "start_price": 4235.74, "total_price": 752529089, "volume": 110858, "volume_price": 3716410, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.09, "per": 15.24}, {"date": "20161201", "market": "KOSPI", "name": "제조업", "compare": 14.33, "fluc_ratio": 0.34, "high_price": 4293.76, "last_price": 4283.46, "low_price": 4263.66, "month": "12", "start_price": 4274.88, "total_price": 754731469, "volume": 120975, "volume_price": 2464422, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.09, "per": 14.21}, {"date": "20161202", "market": "KOSPI", "name": "제조업", "compare": -30.9, "fluc_ratio": -0.72, "high_price": 4275.71, "last_price": 4252.56, "low_price": 4236.35, "month": "12", "start_price": 4270.32, "total_price": 749721080, "volume": 131937, "volume_price": 2458413, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.08, "per": 14.11}, {"date": "20161205", "market": "KOSPI", "name": "제조업", "compare": -11.56, "fluc_ratio": -0.27, "high_price": 4259.37, "last_price": 4241, "low_price": 4230.36, "month": "12", "start_price": 4239.91, "total_price": 748088988, "volume": 140833, "volume_price": 1905685, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.08, "per": 14.07}, {"date": "20161206", "market": "KOSPI", "name": "제조업", "compare": 73.08, "fluc_ratio": 1.72, "high_price": 4325.59, "last_price": 4314.08, "low_price": 4267.43, "month": "12", "start_price": 4267.43, "total_price": 761137962, "volume": 121422, "volume_price": 2521958, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.1, "per": 14.31}, {"date": "20161207", "market": "KOSPI", "name": "제조업", "compare": 10.59, "fluc_ratio": 0.25, "high_price": 4340.64, "last_price": 4324.67, "low_price": 4317.36, "month": "12", "start_price": 4328.88, "total_price": 763022334, "volume": 114645, "volume_price": 2336117, "year": "2016", "dividend_ratio": 1.28, "pbr": 1.1, "per": 14.35}, {"date": "20161208", "market": "KOSPI", "name": "제조업", "compare": 84.46, "fluc_ratio": 1.95, "high_price": 4409.13, "last_price": 4409.13, "low_price": 4366.13, "month": "12", "start_price": 4366.21, "total_price": 776995960, "volume": 135564, "volume_price": 3124877, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.12, "per": 14.63}, {"date": "20161209", "market": "KOSPI", "name": "제조업", "compare": -15.46, "fluc_ratio": -0.35, "high_price": 4402.06, "last_price": 4393.67, "low_price": 4384, "month": "12", "start_price": 4402.03, "total_price": 774636361, "volume": 139695, "volume_price": 2355542, "year": "2016", "dividend_ratio": 1.26, "pbr": 1.12, "per": 14.58}, {"date": "20161212", "market": "KOSPI", "name": "제조업", "compare": -4.82, "fluc_ratio": -0.11, "high_price": 4405.31, "last_price": 4388.85, "low_price": 4371.82, "month": "12", "start_price": 4402.58, "total_price": 772991680, "volume": 172597, "volume_price": 2416688, "year": "2016", "dividend_ratio": 1.26, "pbr": 1.12, "per": 14.56}, {"date": "20161213", "market": "KOSPI", "name": "제조업", "compare": 26.83, "fluc_ratio": 0.61, "high_price": 4419.6, "last_price": 4415.68, "low_price": 4377.14, "month": "12", "start_price": 4381.31, "total_price": 777732830, "volume": 207608, "volume_price": 2743124, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.12, "per": 14.65}, {"date": "20161214", "market": "KOSPI", "name": "제조업", "compare": 3.31, "fluc_ratio": 0.07, "high_price": 4439.84, "last_price": 4418.99, "low_price": 4405.09, "month": "12", "start_price": 4433.25, "total_price": 778503686, "volume": 222899, "volume_price": 2055440, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.13, "per": 14.66}, {"date": "20161215", "market": "KOSPI", "name": "제조업", "compare": -2.05, "fluc_ratio": -0.05, "high_price": 4428.59, "last_price": 4416.94, "low_price": 4381.36, "month": "12", "start_price": 4382.46, "total_price": 777935429, "volume": 163951, "volume_price": 1997741, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.12, "per": 14.66}, {"date": "20161216", "market": "KOSPI", "name": "제조업", "compare": 15.89, "fluc_ratio": 0.36, "high_price": 4437.29, "last_price": 4432.83, "low_price": 4407.58, "month": "12", "start_price": 4415.04, "total_price": 781497742, "volume": 152829, "volume_price": 2335749, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.13, "per": 14.71}, {"date": "20161219", "market": "KOSPI", "name": "제조업", "compare": -3.86, "fluc_ratio": -0.09, "high_price": 4451.14, "last_price": 4428.97, "low_price": 4424.51, "month": "12", "start_price": 4428.59, "total_price": 781126739, "volume": 159454, "volume_price": 1884487, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.13, "per": 14.7}, {"date": "20161220", "market": "KOSPI", "name": "제조업", "compare": 21.97, "fluc_ratio": 0.5, "high_price": 4461.68, "last_price": 4450.94, "low_price": 4435.84, "month": "12", "start_price": 4446.67, "total_price": 785005138, "volume": 168835, "volume_price": 1920066, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.77}, {"date": "20161221", "market": "KOSPI", "name": "제조업", "compare": 1.33, "fluc_ratio": 0.03, "high_price": 4484.43, "last_price": 4452.27, "low_price": 4451.69, "month": "12", "start_price": 4471.71, "total_price": 785224781, "volume": 153325, "volume_price": 1941768, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.77}, {"date": "20161222", "market": "KOSPI", "name": "제조업", "compare": -6.39, "fluc_ratio": -0.14, "high_price": 4467.83, "last_price": 4445.88, "low_price": 4439.54, "month": "12", "start_price": 4465.28, "total_price": 783967949, "volume": 175111, "volume_price": 2046234, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.75}, {"date": "20161223", "market": "KOSPI", "name": "제조업", "compare": 0.38, "fluc_ratio": 0.01, "high_price": 4455.15, "last_price": 4446.26, "low_price": 4437.73, "month": "12", "start_price": 4448.56, "total_price": 783654336, "volume": 189304, "volume_price": 2039942, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.76}, {"date": "20161226", "market": "KOSPI", "name": "제조업", "compare": -0.72, "fluc_ratio": -0.02, "high_price": 4457.71, "last_price": 4445.54, "low_price": 4440.15, "month": "12", "start_price": 4451.64, "total_price": 783769338, "volume": 266395, "volume_price": 2059235, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.75}, {"date": "20161227", "market": "KOSPI", "name": "제조업", "compare": 12.23, "fluc_ratio": 0.28, "high_price": 4462.65, "last_price": 4457.77, "low_price": 4444.33, "month": "12", "start_price": 4454.63, "total_price": 786294990, "volume": 250201, "volume_price": 1904711, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.14, "per": 14.79}, {"date": "20161228", "market": "KOSPI", "name": "제조업", "compare": -26.71, "fluc_ratio": -0.6, "high_price": 4443.81, "last_price": 4431.06, "low_price": 4422.97, "month": "12", "start_price": 4424.1, "total_price": 781251485, "volume": 154587, "volume_price": 1887519, "year": "2016", "dividend_ratio": 1.25, "pbr": 1.13, "per": 14.71}, {"date": "20161229", "market": "KOSPI", "name": "제조업", "compare": 18.88, "fluc_ratio": 0.43, "high_price": 4449.94, "last_price": 4449.94, "low_price": 4411.6, "month": "12", "start_price": 4411.6, "total_price": 784730403, "volume": 126820, "volume_price": 1892715, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.13, "per": 14.78}, {"date": "20170102", "market": "KOSPI", "name": "제조업", "compare": 14.64, "fluc_ratio": 0.33, "high_price": 4475.01, "last_price": 4464.58, "low_price": 4423.95, "month": "01", "start_price": 4436.27, "total_price": 787174195, "volume": 144954, "volume_price": 1792758, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.14, "per": 14.83}, {"date": "20170103", "market": "KOSPI", "name": "제조업", "compare": 48.73, "fluc_ratio": 1.09, "high_price": 4514.17, "last_price": 4513.31, "low_price": 4474.48, "month": "01", "start_price": 4487.16, "total_price": 795479733, "volume": 148820, "volume_price": 2395185, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.15, "per": 14.99}, {"date": "20170104", "market": "KOSPI", "name": "제조업", "compare": -19.01, "fluc_ratio": -0.42, "high_price": 4514.91, "last_price": 4494.3, "low_price": 4490.61, "month": "01", "start_price": 4514.91, "total_price": 792432159, "volume": 163599, "volume_price": 2564596, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.15, "per": 14.93}, {"date": "20170105", "market": "KOSPI", "name": "제조업", "compare": -13.24, "fluc_ratio": -0.29, "high_price": 4497.97, "last_price": 4481.06, "low_price": 4477.24, "month": "01", "start_price": 4496.72, "total_price": 789814554, "volume": 214949, "volume_price": 2530706, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.14, "per": 14.88}, {"date": "20170106", "market": "KOSPI", "name": "제조업", "compare": 23.73, "fluc_ratio": 0.53, "high_price": 4517.75, "last_price": 4504.79, "low_price": 4500.56, "month": "01", "start_price": 4513.2, "total_price": 794059612, "volume": 140783, "volume_price": 2057200, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.15, "per": 14.96}, {"date": "20170109", "market": "KOSPI", "name": "제조업", "compare": 32.29, "fluc_ratio": 0.72, "high_price": 4550.87, "last_price": 4537.08, "low_price": 4521.26, "month": "01", "start_price": 4523.83, "total_price": 800197581, "volume": 160203, "volume_price": 2498438, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.16, "per": 15.07}, {"date": "20170110", "market": "KOSPI", "name": "제조업", "compare": -0.77, "fluc_ratio": -0.02, "high_price": 4539.56, "last_price": 4536.31, "low_price": 4521.01, "month": "01", "start_price": 4529.63, "total_price": 800052537, "volume": 214871, "volume_price": 2267347, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.16, "per": 15.07}, {"date": "20170111", "market": "KOSPI", "name": "제조업", "compare": 84, "fluc_ratio": 1.85, "high_price": 4634.89, "last_price": 4620.31, "low_price": 4549.56, "month": "01", "start_price": 4549.73, "total_price": 815243403, "volume": 178909, "volume_price": 2898449, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.18, "per": 15.35}, {"date": "20170112", "market": "KOSPI", "name": "제조업", "compare": 27.4, "fluc_ratio": 0.59, "high_price": 4647.71, "last_price": 4647.71, "low_price": 4607, "month": "01", "start_price": 4622.86, "total_price": 819778346, "volume": 224031, "volume_price": 2733615, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.18, "per": 15.44}, {"date": "20170113", "market": "KOSPI", "name": "제조업", "compare": -42.66, "fluc_ratio": -0.92, "high_price": 4622.5, "last_price": 4605.05, "low_price": 4600.77, "month": "01", "start_price": 4614.64, "total_price": 811542715, "volume": 176458, "volume_price": 2831224, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.29}, {"date": "20170116", "market": "KOSPI", "name": "제조업", "compare": -51.66, "fluc_ratio": -1.12, "high_price": 4613.88, "last_price": 4553.39, "low_price": 4533.49, "month": "01", "start_price": 4595.32, "total_price": 802307587, "volume": 196166, "volume_price": 2833137, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.12}, {"date": "20170117", "market": "KOSPI", "name": "제조업", "compare": 20.02, "fluc_ratio": 0.44, "high_price": 4597.41, "last_price": 4573.41, "low_price": 4558.73, "month": "01", "start_price": 4563.76, "total_price": 805963782, "volume": 145401, "volume_price": 2280646, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.17, "per": 15.19}, {"date": "20170118", "market": "KOSPI", "name": "제조업", "compare": -4.39, "fluc_ratio": -0.1, "high_price": 4591.35, "last_price": 4569.02, "low_price": 4541.28, "month": "01", "start_price": 4583.1, "total_price": 807209497, "volume": 159116, "volume_price": 2317814, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.18}, {"date": "20170119", "market": "KOSPI", "name": "제조업", "compare": 16.42, "fluc_ratio": 0.36, "high_price": 4626.46, "last_price": 4585.44, "low_price": 4557.2, "month": "01", "start_price": 4616.14, "total_price": 810322335, "volume": 183368, "volume_price": 2460722, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.23}, {"date": "20170120", "market": "KOSPI", "name": "제조업", "compare": -23.69, "fluc_ratio": -0.52, "high_price": 4573.73, "last_price": 4561.75, "low_price": 4549.2, "month": "01", "start_price": 4561.3, "total_price": 805842811, "volume": 195951, "volume_price": 2627948, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.15}, {"date": "20170123", "market": "KOSPI", "name": "제조업", "compare": 26.62, "fluc_ratio": 0.58, "high_price": 4593.03, "last_price": 4588.37, "low_price": 4550.95, "month": "01", "start_price": 4571.13, "total_price": 811239157, "volume": 150765, "volume_price": 2302464, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.24}, {"date": "20170124", "market": "KOSPI", "name": "제조업", "compare": 1.92, "fluc_ratio": 0.04, "high_price": 4610.77, "last_price": 4590.29, "low_price": 4567.86, "month": "01", "start_price": 4602.31, "total_price": 811746396, "volume": 137109, "volume_price": 2468387, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.25}, {"date": "20170125", "market": "KOSPI", "name": "제조업", "compare": 20.88, "fluc_ratio": 0.45, "high_price": 4621.3, "last_price": 4611.17, "low_price": 4595.7, "month": "01", "start_price": 4616.05, "total_price": 816326487, "volume": 114505, "volume_price": 2736813, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.18, "per": 15.32}, {"date": "20170126", "market": "KOSPI", "name": "제조업", "compare": 39.08, "fluc_ratio": 0.85, "high_price": 4662.83, "last_price": 4650.25, "low_price": 4618.63, "month": "01", "start_price": 4633.18, "total_price": 823703845, "volume": 117298, "volume_price": 2773412, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.45}, {"date": "20170131", "market": "KOSPI", "name": "제조업", "compare": -52.74, "fluc_ratio": -1.13, "high_price": 4636.08, "last_price": 4597.51, "low_price": 4597.45, "month": "01", "start_price": 4636.08, "total_price": 813675786, "volume": 137791, "volume_price": 3101530, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.27}, {"date": "20170201", "market": "KOSPI", "name": "제조업", "compare": 23.58, "fluc_ratio": 0.51, "high_price": 4629.82, "last_price": 4621.09, "low_price": 4613.05, "month": "02", "start_price": 4615.44, "total_price": 817510582, "volume": 122899, "volume_price": 2729146, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.18, "per": 15.35}, {"date": "20170202", "market": "KOSPI", "name": "제조업", "compare": -17.36, "fluc_ratio": -0.38, "high_price": 4653.07, "last_price": 4603.73, "low_price": 4592.91, "month": "02", "start_price": 4628.32, "total_price": 814971917, "volume": 297687, "volume_price": 3320049, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.29}, {"date": "20170203", "market": "KOSPI", "name": "제조업", "compare": 0.48, "fluc_ratio": 0.01, "high_price": 4617.83, "last_price": 4604.21, "low_price": 4580.01, "month": "02", "start_price": 4614.02, "total_price": 814920049, "volume": 201944, "volume_price": 3089190, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.29}, {"date": "20170206", "market": "KOSPI", "name": "제조업", "compare": 2.92, "fluc_ratio": 0.06, "high_price": 4632.46, "last_price": 4607.13, "low_price": 4580.54, "month": "02", "start_price": 4628.31, "total_price": 815687975, "volume": 126121, "volume_price": 2175059, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.3}, {"date": "20170207", "market": "KOSPI", "name": "제조업", "compare": -26.06, "fluc_ratio": -0.57, "high_price": 4608.72, "last_price": 4581.07, "low_price": 4577.82, "month": "02", "start_price": 4608.72, "total_price": 810934824, "volume": 149537, "volume_price": 2631412, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.17, "per": 15.21}, {"date": "20170208", "market": "KOSPI", "name": "제조업", "compare": -26.92, "fluc_ratio": -0.59, "high_price": 4575.23, "last_price": 4554.15, "low_price": 4523.2, "month": "02", "start_price": 4575.23, "total_price": 806102671, "volume": 159689, "volume_price": 3032242, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.13}, {"date": "20170209", "market": "KOSPI", "name": "제조업", "compare": -0.63, "fluc_ratio": -0.01, "high_price": 4574.56, "last_price": 4553.52, "low_price": 4541.63, "month": "02", "start_price": 4564.61, "total_price": 806068883, "volume": 130495, "volume_price": 2729530, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.12}, {"date": "20170210", "market": "KOSPI", "name": "제조업", "compare": 6.02, "fluc_ratio": 0.13, "high_price": 4581.85, "last_price": 4559.54, "low_price": 4558.11, "month": "02", "start_price": 4572.14, "total_price": 806874971, "volume": 175481, "volume_price": 3152714, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.14}, {"date": "20170213", "market": "KOSPI", "name": "제조업", "compare": -0.71, "fluc_ratio": -0.02, "high_price": 4566.58, "last_price": 4558.83, "low_price": 4540.22, "month": "02", "start_price": 4550.15, "total_price": 806498753, "volume": 178463, "volume_price": 2684345, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.14}, {"date": "20170214", "market": "KOSPI", "name": "제조업", "compare": -11.45, "fluc_ratio": -0.25, "high_price": 4583.82, "last_price": 4547.38, "low_price": 4534.16, "month": "02", "start_price": 4563.07, "total_price": 804386736, "volume": 162989, "volume_price": 2944461, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.16, "per": 15.1}, {"date": "20170215", "market": "KOSPI", "name": "제조업", "compare": 34.24, "fluc_ratio": 0.75, "high_price": 4593.75, "last_price": 4581.62, "low_price": 4535.64, "month": "02", "start_price": 4544.3, "total_price": 809944624, "volume": 201690, "volume_price": 3178040, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.17, "per": 15.22}, {"date": "20170216", "market": "KOSPI", "name": "제조업", "compare": 9.82, "fluc_ratio": 0.21, "high_price": 4609.87, "last_price": 4591.44, "low_price": 4580.76, "month": "02", "start_price": 4596.19, "total_price": 811875322, "volume": 162362, "volume_price": 2707442, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.25}, {"date": "20170217", "market": "KOSPI", "name": "제조업", "compare": 4.77, "fluc_ratio": 0.1, "high_price": 4597.94, "last_price": 4596.21, "low_price": 4564.76, "month": "02", "start_price": 4564.76, "total_price": 812333870, "volume": 159030, "volume_price": 2639396, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.27}, {"date": "20170220", "market": "KOSPI", "name": "제조업", "compare": 23.77, "fluc_ratio": 0.52, "high_price": 4622.53, "last_price": 4619.98, "low_price": 4598.39, "month": "02", "start_price": 4610.76, "total_price": 816988924, "volume": 189170, "volume_price": 1982912, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.18, "per": 15.35}, {"date": "20170221", "market": "KOSPI", "name": "제조업", "compare": 37.33, "fluc_ratio": 0.81, "high_price": 4677.18, "last_price": 4657.31, "low_price": 4618.14, "month": "02", "start_price": 4620.54, "total_price": 823471862, "volume": 176727, "volume_price": 2402176, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.47}, {"date": "20170222", "market": "KOSPI", "name": "제조업", "compare": 12.34, "fluc_ratio": 0.26, "high_price": 4673.18, "last_price": 4669.65, "low_price": 4652.16, "month": "02", "start_price": 4668.43, "total_price": 825673540, "volume": 177014, "volume_price": 2590492, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.19, "per": 15.51}, {"date": "20170223", "market": "KOSPI", "name": "제조업", "compare": -10.79, "fluc_ratio": -0.23, "high_price": 4669.21, "last_price": 4658.86, "low_price": 4652.39, "month": "02", "start_price": 4664.83, "total_price": 823752593, "volume": 214277, "volume_price": 2832415, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.47}, {"date": "20170224", "market": "KOSPI", "name": "제조업", "compare": -51.96, "fluc_ratio": -1.12, "high_price": 4654.84, "last_price": 4606.9, "low_price": 4595.08, "month": "02", "start_price": 4651.81, "total_price": 813998268, "volume": 193366, "volume_price": 3266454, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.3}, {"date": "20170227", "market": "KOSPI", "name": "제조업", "compare": -11.87, "fluc_ratio": -0.26, "high_price": 4607.42, "last_price": 4595.03, "low_price": 4579.92, "month": "02", "start_price": 4603.27, "total_price": 811877871, "volume": 154026, "volume_price": 2616357, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.26}, {"date": "20170228", "market": "KOSPI", "name": "제조업", "compare": 19.91, "fluc_ratio": 0.43, "high_price": 4623.81, "last_price": 4614.94, "low_price": 4595.89, "month": "02", "start_price": 4598.27, "total_price": 815437317, "volume": 204686, "volume_price": 3123546, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.18, "per": 15.33}, {"date": "20170302", "market": "KOSPI", "name": "제조업", "compare": 40.73, "fluc_ratio": 0.88, "high_price": 4664.63, "last_price": 4655.67, "low_price": 4634.38, "month": "03", "start_price": 4638, "total_price": 823592744, "volume": 229119, "volume_price": 3884747, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.46}, {"date": "20170303", "market": "KOSPI", "name": "제조업", "compare": -61.07, "fluc_ratio": -1.31, "high_price": 4622.06, "last_price": 4594.6, "low_price": 4575.14, "month": "03", "start_price": 4622.06, "total_price": 812431358, "volume": 204417, "volume_price": 3119020, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.17, "per": 15.26}, {"date": "20170306", "market": "KOSPI", "name": "제조업", "compare": 28.47, "fluc_ratio": 0.62, "high_price": 4627.73, "last_price": 4623.07, "low_price": 4564.54, "month": "03", "start_price": 4579, "total_price": 817509433, "volume": 171998, "volume_price": 3003123, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.18, "per": 15.36}, {"date": "20170307", "market": "KOSPI", "name": "제조업", "compare": 29.21, "fluc_ratio": 0.63, "high_price": 4658.84, "last_price": 4652.28, "low_price": 4616.48, "month": "03", "start_price": 4618.19, "total_price": 822620273, "volume": 140846, "volume_price": 2525517, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.45}, {"date": "20170308", "market": "KOSPI", "name": "제조업", "compare": -2.79, "fluc_ratio": -0.06, "high_price": 4674.43, "last_price": 4649.49, "low_price": 4639.91, "month": "03", "start_price": 4649.97, "total_price": 822048776, "volume": 176885, "volume_price": 2741772, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.19, "per": 15.44}, {"date": "20170309", "market": "KOSPI", "name": "제조업", "compare": -6.94, "fluc_ratio": -0.15, "high_price": 4658.6, "last_price": 4642.55, "low_price": 4642.47, "month": "03", "start_price": 4651.74, "total_price": 820519582, "volume": 204597, "volume_price": 3184170, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.18, "per": 15.42}, {"date": "20170310", "market": "KOSPI", "name": "제조업", "compare": 5.11, "fluc_ratio": 0.11, "high_price": 4660.31, "last_price": 4647.66, "low_price": 4615.86, "month": "03", "start_price": 4629.4, "total_price": 821562998, "volume": 304281, "volume_price": 3631194, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.18, "per": 15.43}, {"date": "20170313", "market": "KOSPI", "name": "제조업", "compare": 38.14, "fluc_ratio": 0.82, "high_price": 4703.77, "last_price": 4685.8, "low_price": 4652.19, "month": "03", "start_price": 4657.97, "total_price": 828578217, "volume": 207007, "volume_price": 2745115, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.19, "per": 15.56}, {"date": "20170314", "market": "KOSPI", "name": "제조업", "compare": 33.22, "fluc_ratio": 0.71, "high_price": 4727.84, "last_price": 4719.02, "low_price": 4697.7, "month": "03", "start_price": 4705.5, "total_price": 835003499, "volume": 176893, "volume_price": 2958652, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.67}, {"date": "20170315", "market": "KOSPI", "name": "제조업", "compare": -10.64, "fluc_ratio": -0.23, "high_price": 4719.44, "last_price": 4708.38, "low_price": 4698.11, "month": "03", "start_price": 4698.11, "total_price": 833680491, "volume": 205345, "volume_price": 2835250, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.62}, {"date": "20170316", "market": "KOSPI", "name": "제조업", "compare": 50.71, "fluc_ratio": 1.08, "high_price": 4774.23, "last_price": 4759.09, "low_price": 4745.17, "month": "03", "start_price": 4768.04, "total_price": 842526275, "volume": 211443, "volume_price": 3033268, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.8}, {"date": "20170317", "market": "KOSPI", "name": "제조업", "compare": 26.85, "fluc_ratio": 0.56, "high_price": 4788.46, "last_price": 4785.94, "low_price": 4749.31, "month": "03", "start_price": 4758.51, "total_price": 847589637, "volume": 146081, "volume_price": 3030109, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.89}, {"date": "20170320", "market": "KOSPI", "name": "제조업", "compare": -14.14, "fluc_ratio": -0.3, "high_price": 4775.06, "last_price": 4771.8, "low_price": 4757.35, "month": "03", "start_price": 4773.69, "total_price": 844537125, "volume": 142484, "volume_price": 2470443, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.22, "per": 15.84}, {"date": "20170321", "market": "KOSPI", "name": "제조업", "compare": 60.69, "fluc_ratio": 1.27, "high_price": 4844.73, "last_price": 4832.49, "low_price": 4783.97, "month": "03", "start_price": 4784.13, "total_price": 855757234, "volume": 183531, "volume_price": 3589983, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.23, "per": 16.04}, {"date": "20170322", "market": "KOSPI", "name": "제조업", "compare": -20.24, "fluc_ratio": -0.42, "high_price": 4813.59, "last_price": 4812.25, "low_price": 4774.75, "month": "03", "start_price": 4777.42, "total_price": 852439892, "volume": 169662, "volume_price": 3473151, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.23, "per": 15.98}, {"date": "20170323", "market": "KOSPI", "name": "제조업", "compare": -27, "fluc_ratio": -0.56, "high_price": 4825.93, "last_price": 4785.25, "low_price": 4783.84, "month": "03", "start_price": 4818.39, "total_price": 847301400, "volume": 177804, "volume_price": 3212632, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.89}, {"date": "20170324", "market": "KOSPI", "name": "제조업", "compare": -4.59, "fluc_ratio": -0.1, "high_price": 4807.56, "last_price": 4780.66, "low_price": 4767.38, "month": "03", "start_price": 4781.89, "total_price": 846211394, "volume": 209841, "volume_price": 3197008, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.87}, {"date": "20170327", "market": "KOSPI", "name": "제조업", "compare": -31.02, "fluc_ratio": -0.65, "high_price": 4782.17, "last_price": 4749.64, "low_price": 4748.21, "month": "03", "start_price": 4764.53, "total_price": 840510921, "volume": 262414, "volume_price": 3555630, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.77}, {"date": "20170328", "market": "KOSPI", "name": "제조업", "compare": 33.25, "fluc_ratio": 0.7, "high_price": 4794.68, "last_price": 4782.89, "low_price": 4772.31, "month": "03", "start_price": 4779.98, "total_price": 846278358, "volume": 264547, "volume_price": 3364916, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.88}, {"date": "20170329", "market": "KOSPI", "name": "제조업", "compare": 14.24, "fluc_ratio": 0.3, "high_price": 4809.8, "last_price": 4797.13, "low_price": 4791.82, "month": "03", "start_price": 4802.93, "total_price": 849248931, "volume": 514840, "volume_price": 3780441, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.93}, {"date": "20170330", "market": "KOSPI", "name": "제조업", "compare": -3.78, "fluc_ratio": -0.08, "high_price": 4825.32, "last_price": 4793.35, "low_price": 4783.47, "month": "03", "start_price": 4807, "total_price": 850008143, "volume": 539606, "volume_price": 3260741, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.74}, {"date": "20170331", "market": "KOSPI", "name": "제조업", "compare": -20.95, "fluc_ratio": -0.44, "high_price": 4800.01, "last_price": 4772.4, "low_price": 4772.33, "month": "03", "start_price": 4799.19, "total_price": 846269748, "volume": 327904, "volume_price": 2965018, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.67}, {"date": "20170403", "market": "KOSPI", "name": "제조업", "compare": 13.78, "fluc_ratio": 0.29, "high_price": 4796.43, "last_price": 4786.18, "low_price": 4774.78, "month": "04", "start_price": 4789.75, "total_price": 848638011, "volume": 286754, "volume_price": 2704433, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.71}, {"date": "20170404", "market": "KOSPI", "name": "제조업", "compare": -7.52, "fluc_ratio": -0.16, "high_price": 4794.05, "last_price": 4778.66, "low_price": 4770.83, "month": "04", "start_price": 4784.85, "total_price": 847563005, "volume": 398364, "volume_price": 3204628, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.22, "per": 15.69}, {"date": "20170405", "market": "KOSPI", "name": "제조업", "compare": -4.86, "fluc_ratio": -0.1, "high_price": 4783.45, "last_price": 4773.8, "low_price": 4739.78, "month": "04", "start_price": 4776.49, "total_price": 847014286, "volume": 465374, "volume_price": 3382396, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.67}, {"date": "20170406", "market": "KOSPI", "name": "제조업", "compare": -27.24, "fluc_ratio": -0.57, "high_price": 4756.56, "last_price": 4746.56, "low_price": 4729.17, "month": "04", "start_price": 4751.42, "total_price": 841977249, "volume": 418150, "volume_price": 2879763, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.58}, {"date": "20170407", "market": "KOSPI", "name": "제조업", "compare": -11.54, "fluc_ratio": -0.24, "high_price": 4752.34, "last_price": 4735.02, "low_price": 4712.46, "month": "04", "start_price": 4748.72, "total_price": 839687333, "volume": 314388, "volume_price": 2719566, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.55}, {"date": "20170410", "market": "KOSPI", "name": "제조업", "compare": -19.72, "fluc_ratio": -0.42, "high_price": 4738.7, "last_price": 4715.3, "low_price": 4703.65, "month": "04", "start_price": 4738.7, "total_price": 836393601, "volume": 322810, "volume_price": 2544061, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.48}, {"date": "20170411", "market": "KOSPI", "name": "제조업", "compare": -20.77, "fluc_ratio": -0.44, "high_price": 4722.21, "last_price": 4694.53, "low_price": 4686.53, "month": "04", "start_price": 4704.79, "total_price": 832493484, "volume": 348995, "volume_price": 2665086, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.19, "per": 15.41}, {"date": "20170412", "market": "KOSPI", "name": "제조업", "compare": 18.33, "fluc_ratio": 0.39, "high_price": 4717.8, "last_price": 4712.86, "low_price": 4699.1, "month": "04", "start_price": 4708.26, "total_price": 835741154, "volume": 330328, "volume_price": 2476266, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.47}, {"date": "20170413", "market": "KOSPI", "name": "제조업", "compare": 24.88, "fluc_ratio": 0.53, "high_price": 4740.25, "last_price": 4737.74, "low_price": 4692.55, "month": "04", "start_price": 4711.35, "total_price": 840170656, "volume": 266897, "volume_price": 2748381, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.21, "per": 15.55}, {"date": "20170414", "market": "KOSPI", "name": "제조업", "compare": -25.29, "fluc_ratio": -0.53, "high_price": 4730.88, "last_price": 4712.45, "low_price": 4698.86, "month": "04", "start_price": 4717.53, "total_price": 835683074, "volume": 295601, "volume_price": 2421956, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.47}, {"date": "20170417", "market": "KOSPI", "name": "제조업", "compare": 0.1, "fluc_ratio": 0, "high_price": 4728.64, "last_price": 4712.55, "low_price": 4705.36, "month": "04", "start_price": 4722.01, "total_price": 835659013, "volume": 156364, "volume_price": 2148644, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.47}, {"date": "20170418", "market": "KOSPI", "name": "제조업", "compare": -2.59, "fluc_ratio": -0.05, "high_price": 4732.93, "last_price": 4709.96, "low_price": 4685.87, "month": "04", "start_price": 4732.82, "total_price": 835069752, "volume": 188098, "volume_price": 2382225, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.46}, {"date": "20170419", "market": "KOSPI", "name": "제조업", "compare": -32.9, "fluc_ratio": -0.7, "high_price": 4708.2, "last_price": 4677.06, "low_price": 4670.34, "month": "04", "start_price": 4701.6, "total_price": 829150048, "volume": 213993, "volume_price": 3087718, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.19, "per": 15.35}, {"date": "20170420", "market": "KOSPI", "name": "제조업", "compare": 20.33, "fluc_ratio": 0.43, "high_price": 4701.81, "last_price": 4697.39, "low_price": 4667.96, "month": "04", "start_price": 4675, "total_price": 832544135, "volume": 163901, "volume_price": 3449501, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.19, "per": 15.42}, {"date": "20170421", "market": "KOSPI", "name": "제조업", "compare": 38.09, "fluc_ratio": 0.81, "high_price": 4759.33, "last_price": 4735.48, "low_price": 4714.95, "month": "04", "start_price": 4726.22, "total_price": 837063221, "volume": 156725, "volume_price": 2963544, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.5}, {"date": "20170424", "market": "KOSPI", "name": "제조업", "compare": 20.87, "fluc_ratio": 0.44, "high_price": 4768.76, "last_price": 4756.35, "low_price": 4738.58, "month": "04", "start_price": 4765.84, "total_price": 840605095, "volume": 211850, "volume_price": 2660898, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.21, "per": 15.57}, {"date": "20170425", "market": "KOSPI", "name": "제조업", "compare": 70.49, "fluc_ratio": 1.48, "high_price": 4827.77, "last_price": 4826.84, "low_price": 4763.34, "month": "04", "start_price": 4765.25, "total_price": 853422103, "volume": 162231, "volume_price": 3190179, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.22, "per": 15.8}, {"date": "20170426", "market": "KOSPI", "name": "제조업", "compare": 29.37, "fluc_ratio": 0.61, "high_price": 4861.67, "last_price": 4856.21, "low_price": 4833.78, "month": "04", "start_price": 4840.67, "total_price": 858734926, "volume": 282477, "volume_price": 3535584, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.23, "per": 15.9}, {"date": "20170427", "market": "KOSPI", "name": "제조업", "compare": 25.87, "fluc_ratio": 0.53, "high_price": 4896.44, "last_price": 4882.08, "low_price": 4825.81, "month": "04", "start_price": 4841.58, "total_price": 864607576, "volume": 273190, "volume_price": 4370015, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.24, "per": 15.98}, {"date": "20170428", "market": "KOSPI", "name": "제조업", "compare": 4.12, "fluc_ratio": 0.08, "high_price": 4939.78, "last_price": 4886.2, "low_price": 4878.13, "month": "04", "start_price": 4928.89, "total_price": 865852914, "volume": 181492, "volume_price": 4075288, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.24, "per": 16}, {"date": "20170502", "market": "KOSPI", "name": "제조업", "compare": 42.54, "fluc_ratio": 0.87, "high_price": 4954.15, "last_price": 4928.74, "low_price": 4908.19, "month": "05", "start_price": 4912.53, "total_price": 874229216, "volume": 181794, "volume_price": 3104794, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.2, "per": 14.93}, {"date": "20170504", "market": "KOSPI", "name": "제조업", "compare": 51.62, "fluc_ratio": 1.05, "high_price": 4980.82, "last_price": 4980.36, "low_price": 4947.73, "month": "05", "start_price": 4948.1, "total_price": 882793094, "volume": 144168, "volume_price": 2931064, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.21, "per": 15.08}, {"date": "20170508", "market": "KOSPI", "name": "제조업", "compare": 131.17, "fluc_ratio": 2.63, "high_price": 5111.53, "last_price": 5111.53, "low_price": 4980.58, "month": "05", "start_price": 4982.64, "total_price": 905238866, "volume": 161689, "volume_price": 4371020, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.24, "per": 15.48}, {"date": "20170510", "market": "KOSPI", "name": "제조업", "compare": -58.76, "fluc_ratio": -1.15, "high_price": 5167.23, "last_price": 5052.77, "low_price": 5040.26, "month": "05", "start_price": 5100.48, "total_price": 893780333, "volume": 249441, "volume_price": 5978422, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.3}, {"date": "20170511", "market": "KOSPI", "name": "제조업", "compare": 50.9, "fluc_ratio": 1.01, "high_price": 5117.33, "last_price": 5103.67, "low_price": 5051.64, "month": "05", "start_price": 5062.36, "total_price": 902132784, "volume": 289949, "volume_price": 4736123, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.24, "per": 15.42}, {"date": "20170512", "market": "KOSPI", "name": "제조업", "compare": -20.89, "fluc_ratio": -0.41, "high_price": 5110.53, "last_price": 5082.78, "low_price": 5076.09, "month": "05", "start_price": 5105.69, "total_price": 898910071, "volume": 204891, "volume_price": 3333289, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.36}, {"date": "20170515", "market": "KOSPI", "name": "제조업", "compare": 9.33, "fluc_ratio": 0.18, "high_price": 5107.76, "last_price": 5092.11, "low_price": 5064.51, "month": "05", "start_price": 5080.92, "total_price": 900771902, "volume": 150242, "volume_price": 2513307, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.23, "per": 15.39}, {"date": "20170516", "market": "KOSPI", "name": "제조업", "compare": 16.8, "fluc_ratio": 0.33, "high_price": 5141.59, "last_price": 5108.91, "low_price": 5088.27, "month": "05", "start_price": 5135.53, "total_price": 904117170, "volume": 213020, "volume_price": 3293811, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.24, "per": 15.44}, {"date": "20170517", "market": "KOSPI", "name": "제조업", "compare": 1.05, "fluc_ratio": 0.02, "high_price": 5124.54, "last_price": 5109.96, "low_price": 5088.43, "month": "05", "start_price": 5100.92, "total_price": 904832849, "volume": 246447, "volume_price": 3031464, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.24, "per": 15.44}, {"date": "20170518", "market": "KOSPI", "name": "제조업", "compare": -9.47, "fluc_ratio": -0.19, "high_price": 5104.15, "last_price": 5100.49, "low_price": 5053.47, "month": "05", "start_price": 5056.31, "total_price": 903060746, "volume": 238114, "volume_price": 3495745, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.23, "per": 15.41}, {"date": "20170519", "market": "KOSPI", "name": "제조업", "compare": -21.69, "fluc_ratio": -0.43, "high_price": 5104.07, "last_price": 5078.8, "low_price": 5069.43, "month": "05", "start_price": 5096.23, "total_price": 898819764, "volume": 297587, "volume_price": 3716259, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.34}, {"date": "20170522", "market": "KOSPI", "name": "제조업", "compare": 51.6, "fluc_ratio": 1.02, "high_price": 5130.51, "last_price": 5130.4, "low_price": 5097.7, "month": "05", "start_price": 5104.58, "total_price": 907829569, "volume": 224261, "volume_price": 3686973, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.24, "per": 15.5}, {"date": "20170523", "market": "KOSPI", "name": "제조업", "compare": 2.99, "fluc_ratio": 0.06, "high_price": 5176.64, "last_price": 5133.39, "low_price": 5126.07, "month": "05", "start_price": 5147.87, "total_price": 885598958, "volume": 194123, "volume_price": 3370568, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.21, "per": 15.13}, {"date": "20170524", "market": "KOSPI", "name": "제조업", "compare": 4.77, "fluc_ratio": 0.09, "high_price": 5159.47, "last_price": 5138.16, "low_price": 5132.03, "month": "05", "start_price": 5147.55, "total_price": 886310173, "volume": 215770, "volume_price": 3191589, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.21, "per": 15.14}, {"date": "20170525", "market": "KOSPI", "name": "제조업", "compare": 58.82, "fluc_ratio": 1.14, "high_price": 5198.33, "last_price": 5196.98, "low_price": 5146.35, "month": "05", "start_price": 5158, "total_price": 895185857, "volume": 190566, "volume_price": 3626095, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.31}, {"date": "20170526", "market": "KOSPI", "name": "제조업", "compare": 33.87, "fluc_ratio": 0.65, "high_price": 5254.14, "last_price": 5230.85, "low_price": 5191.5, "month": "05", "start_price": 5199.6, "total_price": 901105064, "volume": 176796, "volume_price": 3719817, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.24, "per": 15.42}, {"date": "20170529", "market": "KOSPI", "name": "제조업", "compare": -14.47, "fluc_ratio": -0.28, "high_price": 5266.33, "last_price": 5216.38, "low_price": 5196.56, "month": "05", "start_price": 5247.72, "total_price": 898348957, "volume": 188768, "volume_price": 3407040, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.23, "per": 15.37}, {"date": "20170530", "market": "KOSPI", "name": "제조업", "compare": -33.58, "fluc_ratio": -0.64, "high_price": 5222.24, "last_price": 5182.8, "low_price": 5154.89, "month": "05", "start_price": 5222.24, "total_price": 892311617, "volume": 198004, "volume_price": 3293984, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 15.28}, {"date": "20170531", "market": "KOSPI", "name": "제조업", "compare": 2.72, "fluc_ratio": 0.05, "high_price": 5210.6, "last_price": 5185.52, "low_price": 5168.24, "month": "05", "start_price": 5172.79, "total_price": 892922043, "volume": 236599, "volume_price": 4397195, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 15.29}, {"date": "20170601", "market": "KOSPI", "name": "제조업", "compare": -4.48, "fluc_ratio": -0.09, "high_price": 5197.68, "last_price": 5181.04, "low_price": 5162.64, "month": "06", "start_price": 5192.73, "total_price": 892210958, "volume": 191944, "volume_price": 3175132, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.82}, {"date": "20170602", "market": "KOSPI", "name": "제조업", "compare": 53.79, "fluc_ratio": 1.04, "high_price": 5235.19, "last_price": 5234.83, "low_price": 5200.92, "month": "06", "start_price": 5202.26, "total_price": 901877508, "volume": 200683, "volume_price": 3578048, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 13.96}, {"date": "20170605", "market": "KOSPI", "name": "제조업", "compare": -5.89, "fluc_ratio": -0.11, "high_price": 5251.4, "last_price": 5228.94, "low_price": 5217.17, "month": "06", "start_price": 5246.53, "total_price": 901085546, "volume": 197466, "volume_price": 3050695, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 13.95}, {"date": "20170607", "market": "KOSPI", "name": "제조업", "compare": -32.93, "fluc_ratio": -0.63, "high_price": 5232.44, "last_price": 5196.01, "low_price": 5192.82, "month": "06", "start_price": 5224.91, "total_price": 895539722, "volume": 238344, "volume_price": 3955258, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.86}, {"date": "20170608", "market": "KOSPI", "name": "제조업", "compare": 10.69, "fluc_ratio": 0.21, "high_price": 5217.59, "last_price": 5206.7, "low_price": 5177.54, "month": "06", "start_price": 5195.17, "total_price": 897744934, "volume": 204082, "volume_price": 4805167, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.89}, {"date": "20170609", "market": "KOSPI", "name": "제조업", "compare": 46.07, "fluc_ratio": 0.88, "high_price": 5268.94, "last_price": 5252.77, "low_price": 5226.36, "month": "06", "start_price": 5231.91, "total_price": 905998522, "volume": 161256, "volume_price": 3785186, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.01}, {"date": "20170612", "market": "KOSPI", "name": "제조업", "compare": -56.41, "fluc_ratio": -1.07, "high_price": 5225, "last_price": 5196.36, "low_price": 5185.91, "month": "06", "start_price": 5220.86, "total_price": 896310435, "volume": 127035, "volume_price": 3117115, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.86}, {"date": "20170613", "market": "KOSPI", "name": "제조업", "compare": 43.71, "fluc_ratio": 0.84, "high_price": 5244.98, "last_price": 5240.07, "low_price": 5194.84, "month": "06", "start_price": 5194.84, "total_price": 903544333, "volume": 169407, "volume_price": 3374140, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 13.98}, {"date": "20170614", "market": "KOSPI", "name": "제조업", "compare": 9.27, "fluc_ratio": 0.18, "high_price": 5283.13, "last_price": 5249.34, "low_price": 5235.56, "month": "06", "start_price": 5273.53, "total_price": 905496393, "volume": 202366, "volume_price": 4123643, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.0}, {"date": "20170615", "market": "KOSPI", "name": "제조업", "compare": -11.72, "fluc_ratio": -0.22, "high_price": 5265.76, "last_price": 5237.62, "low_price": 5200.69, "month": "06", "start_price": 5252.44, "total_price": 903482060, "volume": 160590, "volume_price": 3648688, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 13.97}, {"date": "20170616", "market": "KOSPI", "name": "제조업", "compare": -0.45, "fluc_ratio": -0.01, "high_price": 5258.94, "last_price": 5237.17, "low_price": 5227.91, "month": "06", "start_price": 5243.2, "total_price": 903611734, "volume": 149638, "volume_price": 3625207, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 13.97}, {"date": "20170619", "market": "KOSPI", "name": "제조업", "compare": 46.47, "fluc_ratio": 0.89, "high_price": 5286.96, "last_price": 5283.64, "low_price": 5230.33, "month": "06", "start_price": 5247.04, "total_price": 911524173, "volume": 161591, "volume_price": 3376757, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.09}, {"date": "20170620", "market": "KOSPI", "name": "제조업", "compare": 39.26, "fluc_ratio": 0.74, "high_price": 5333.66, "last_price": 5322.9, "low_price": 5299.07, "month": "06", "start_price": 5328.77, "total_price": 918520685, "volume": 200776, "volume_price": 4381219, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.2}, {"date": "20170621", "market": "KOSPI", "name": "제조업", "compare": -33.77, "fluc_ratio": -0.63, "high_price": 5307.04, "last_price": 5289.13, "low_price": 5274.56, "month": "06", "start_price": 5291.16, "total_price": 912572988, "volume": 174819, "volume_price": 3444722, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.11}, {"date": "20170622", "market": "KOSPI", "name": "제조업", "compare": 29.11, "fluc_ratio": 0.55, "high_price": 5319.95, "last_price": 5318.24, "low_price": 5291.33, "month": "06", "start_price": 5313.42, "total_price": 917464978, "volume": 148017, "volume_price": 3612869, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.18}, {"date": "20170623", "market": "KOSPI", "name": "제조업", "compare": 10.89, "fluc_ratio": 0.2, "high_price": 5331.09, "last_price": 5329.13, "low_price": 5307.46, "month": "06", "start_price": 5313.09, "total_price": 919319220, "volume": 144118, "volume_price": 3026456, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.21}, {"date": "20170626", "market": "KOSPI", "name": "제조업", "compare": 48.44, "fluc_ratio": 0.91, "high_price": 5380.96, "last_price": 5377.57, "low_price": 5331.33, "month": "06", "start_price": 5336.59, "total_price": 927402540, "volume": 190885, "volume_price": 3126048, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.34}, {"date": "20170627", "market": "KOSPI", "name": "제조업", "compare": 2.78, "fluc_ratio": 0.05, "high_price": 5393.16, "last_price": 5380.35, "low_price": 5358.57, "month": "06", "start_price": 5367.92, "total_price": 928020725, "volume": 181224, "volume_price": 3247985, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.29, "per": 14.35}, {"date": "20170628", "market": "KOSPI", "name": "제조업", "compare": -45.18, "fluc_ratio": -0.84, "high_price": 5362.78, "last_price": 5335.17, "low_price": 5330.17, "month": "06", "start_price": 5347.63, "total_price": 919684651, "volume": 214084, "volume_price": 3566943, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.23}, {"date": "20170629", "market": "KOSPI", "name": "제조업", "compare": 21.28, "fluc_ratio": 0.4, "high_price": 5374.59, "last_price": 5356.45, "low_price": 5352.66, "month": "06", "start_price": 5371.5, "total_price": 923558811, "volume": 226828, "volume_price": 2978259, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.29}, {"date": "20170630", "market": "KOSPI", "name": "제조업", "compare": -9.52, "fluc_ratio": -0.18, "high_price": 5347, "last_price": 5346.93, "low_price": 5310.09, "month": "06", "start_price": 5315.31, "total_price": 921372314, "volume": 212748, "volume_price": 3140596, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.26}, {"date": "20170703", "market": "KOSPI", "name": "제조업", "compare": 2.91, "fluc_ratio": 0.05, "high_price": 5360.65, "last_price": 5349.84, "low_price": 5327.61, "month": "07", "start_price": 5351.33, "total_price": 921965470, "volume": 198698, "volume_price": 2874601, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.33}, {"date": "20170704", "market": "KOSPI", "name": "제조업", "compare": -45.49, "fluc_ratio": -0.85, "high_price": 5345.84, "last_price": 5304.35, "low_price": 5294.17, "month": "07", "start_price": 5343.96, "total_price": 913878775, "volume": 229809, "volume_price": 2831527, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.21}, {"date": "20170705", "market": "KOSPI", "name": "제조업", "compare": 32.4, "fluc_ratio": 0.61, "high_price": 5342.04, "last_price": 5336.75, "low_price": 5295.03, "month": "07", "start_price": 5298.94, "total_price": 919324598, "volume": 163527, "volume_price": 2998358, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.29}, {"date": "20170706", "market": "KOSPI", "name": "제조업", "compare": 7.01, "fluc_ratio": 0.13, "high_price": 5356.45, "last_price": 5343.76, "low_price": 5329.11, "month": "07", "start_price": 5351.82, "total_price": 920832771, "volume": 186914, "volume_price": 2949745, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.31}, {"date": "20170707", "market": "KOSPI", "name": "제조업", "compare": -29.49, "fluc_ratio": -0.55, "high_price": 5333.6, "last_price": 5314.27, "low_price": 5296.59, "month": "07", "start_price": 5315.82, "total_price": 914646947, "volume": 194508, "volume_price": 3077937, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.23}, {"date": "20170710", "market": "KOSPI", "name": "제조업", "compare": 10.68, "fluc_ratio": 0.2, "high_price": 5341.45, "last_price": 5324.95, "low_price": 5306.89, "month": "07", "start_price": 5334.7, "total_price": 916756204, "volume": 180003, "volume_price": 3073920, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.27, "per": 14.19}, {"date": "20170711", "market": "KOSPI", "name": "제조업", "compare": 34.72, "fluc_ratio": 0.65, "high_price": 5360.76, "last_price": 5359.67, "low_price": 5318.66, "month": "07", "start_price": 5330.54, "total_price": 922722003, "volume": 143794, "volume_price": 2943223, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.28}, {"date": "20170712", "market": "KOSPI", "name": "제조업", "compare": 17.42, "fluc_ratio": 0.33, "high_price": 5383.82, "last_price": 5377.09, "low_price": 5358.68, "month": "07", "start_price": 5362.03, "total_price": 925940004, "volume": 145716, "volume_price": 3002224, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.33}, {"date": "20170713", "market": "KOSPI", "name": "제조업", "compare": 56.65, "fluc_ratio": 1.05, "high_price": 5464.32, "last_price": 5433.74, "low_price": 5401.53, "month": "07", "start_price": 5410.09, "total_price": 936052377, "volume": 157771, "volume_price": 4049754, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.3, "per": 14.48}, {"date": "20170714", "market": "KOSPI", "name": "제조업", "compare": 11, "fluc_ratio": 0.2, "high_price": 5467.33, "last_price": 5444.74, "low_price": 5435.39, "month": "07", "start_price": 5460.06, "total_price": 937813065, "volume": 129749, "volume_price": 3283266, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.3, "per": 14.51}, {"date": "20170717", "market": "KOSPI", "name": "제조업", "compare": 21.86, "fluc_ratio": 0.4, "high_price": 5484.99, "last_price": 5466.6, "low_price": 5455.29, "month": "07", "start_price": 5479.37, "total_price": 942072461, "volume": 165054, "volume_price": 3202931, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.57}, {"date": "20170718", "market": "KOSPI", "name": "제조업", "compare": 1.63, "fluc_ratio": 0.03, "high_price": 5468.87, "last_price": 5468.23, "low_price": 5449.67, "month": "07", "start_price": 5462.22, "total_price": 941897889, "volume": 163300, "volume_price": 3055893, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.56}, {"date": "20170719", "market": "KOSPI", "name": "제조업", "compare": 6.54, "fluc_ratio": 0.12, "high_price": 5474.77, "last_price": 5474.77, "low_price": 5439.88, "month": "07", "start_price": 5471.66, "total_price": 943003195, "volume": 153229, "volume_price": 3232395, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.58}, {"date": "20170720", "market": "KOSPI", "name": "제조업", "compare": 20.11, "fluc_ratio": 0.37, "high_price": 5502.54, "last_price": 5494.88, "low_price": 5461.3, "month": "07", "start_price": 5484.68, "total_price": 947226412, "volume": 149808, "volume_price": 3495870, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.63}, {"date": "20170721", "market": "KOSPI", "name": "제조업", "compare": -9.42, "fluc_ratio": -0.17, "high_price": 5491.37, "last_price": 5485.46, "low_price": 5462.63, "month": "07", "start_price": 5479.26, "total_price": 946378958, "volume": 141723, "volume_price": 3006705, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.61}, {"date": "20170724", "market": "KOSPI", "name": "제조업", "compare": -2.12, "fluc_ratio": -0.04, "high_price": 5483.34, "last_price": 5483.34, "low_price": 5464.56, "month": "07", "start_price": 5481.89, "total_price": 945580695, "volume": 140831, "volume_price": 2917642, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.31, "per": 14.6}, {"date": "20170725", "market": "KOSPI", "name": "제조업", "compare": -34.51, "fluc_ratio": -0.63, "high_price": 5491.1, "last_price": 5448.83, "low_price": 5443.61, "month": "07", "start_price": 5474.55, "total_price": 939409315, "volume": 162458, "volume_price": 3561759, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.3, "per": 14.51}, {"date": "20170726", "market": "KOSPI", "name": "제조업", "compare": -8.67, "fluc_ratio": -0.16, "high_price": 5457.87, "last_price": 5440.16, "low_price": 5426.08, "month": "07", "start_price": 5456.94, "total_price": 937743582, "volume": 172590, "volume_price": 4180617, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.3, "per": 14.48}, {"date": "20170727", "market": "KOSPI", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.25, "high_price": 5484.73, "last_price": 5454.03, "low_price": 5438.58, "month": "07", "start_price": 5460.28, "total_price": 940167573, "volume": 189811, "volume_price": 3413514, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.3, "per": 14.52}, {"date": "20170728", "market": "KOSPI", "name": "제조업", "compare": -123.29, "fluc_ratio": -2.26, "high_price": 5436.28, "last_price": 5330.74, "low_price": 5317.17, "month": "07", "start_price": 5436.28, "total_price": 918646380, "volume": 187279, "volume_price": 4744133, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.27, "per": 14.19}, {"date": "20170731", "market": "KOSPI", "name": "제조업", "compare": 5.11, "fluc_ratio": 0.1, "high_price": 5339.48, "last_price": 5335.85, "low_price": 5287.41, "month": "07", "start_price": 5303.79, "total_price": 919580447, "volume": 168212, "volume_price": 3398944, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.28, "per": 14.21}, {"date": "20170801", "market": "KOSPI", "name": "제조업", "compare": 40.95, "fluc_ratio": 0.77, "high_price": 5398.34, "last_price": 5376.8, "low_price": 5309.94, "month": "08", "start_price": 5316.97, "total_price": 926055380, "volume": 130380, "volume_price": 3275749, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.31}, {"date": "20170802", "market": "KOSPI", "name": "제조업", "compare": 30.62, "fluc_ratio": 0.57, "high_price": 5416.17, "last_price": 5407.42, "low_price": 5385.32, "month": "08", "start_price": 5410.33, "total_price": 929207323, "volume": 156980, "volume_price": 3310702, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.29, "per": 14.36}, {"date": "20170803", "market": "KOSPI", "name": "제조업", "compare": -90.88, "fluc_ratio": -1.68, "high_price": 5396.72, "last_price": 5316.54, "low_price": 5274.64, "month": "08", "start_price": 5396.72, "total_price": 912866382, "volume": 152294, "volume_price": 3980065, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.11}, {"date": "20170804", "market": "KOSPI", "name": "제조업", "compare": 19.98, "fluc_ratio": 0.38, "high_price": 5351.91, "last_price": 5336.52, "low_price": 5304.95, "month": "08", "start_price": 5326.8, "total_price": 916405106, "volume": 175987, "volume_price": 3305122, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.17}, {"date": "20170807", "market": "KOSPI", "name": "제조업", "compare": -4.01, "fluc_ratio": -0.08, "high_price": 5371.94, "last_price": 5332.51, "low_price": 5332.51, "month": "08", "start_price": 5352.54, "total_price": 915923883, "volume": 155819, "volume_price": 2584315, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.16}, {"date": "20170808", "market": "KOSPI", "name": "제조업", "compare": -13.3, "fluc_ratio": -0.25, "high_price": 5364.43, "last_price": 5319.21, "low_price": 5297.6, "month": "08", "start_price": 5354.7, "total_price": 914161231, "volume": 162815, "volume_price": 2855897, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.12}, {"date": "20170809", "market": "KOSPI", "name": "제조업", "compare": -75.91, "fluc_ratio": -1.43, "high_price": 5297.84, "last_price": 5243.3, "low_price": 5238.54, "month": "08", "start_price": 5283.43, "total_price": 900885428, "volume": 135678, "volume_price": 2956554, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.92}, {"date": "20170810", "market": "KOSPI", "name": "제조업", "compare": -11.32, "fluc_ratio": -0.22, "high_price": 5260.35, "last_price": 5231.98, "low_price": 5188.88, "month": "08", "start_price": 5223.08, "total_price": 898851012, "volume": 165578, "volume_price": 3939878, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.89}, {"date": "20170811", "market": "KOSPI", "name": "제조업", "compare": -101.01, "fluc_ratio": -1.93, "high_price": 5179.66, "last_price": 5130.97, "low_price": 5112.44, "month": "08", "start_price": 5145.61, "total_price": 881237592, "volume": 148643, "volume_price": 3951007, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.22, "per": 13.62}, {"date": "20170814", "market": "KOSPI", "name": "제조업", "compare": 49.45, "fluc_ratio": 0.96, "high_price": 5191.36, "last_price": 5180.42, "low_price": 5154.13, "month": "08", "start_price": 5178.76, "total_price": 890063641, "volume": 114582, "volume_price": 3010604, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.24, "per": 13.75}, {"date": "20170816", "market": "KOSPI", "name": "제조업", "compare": 43.82, "fluc_ratio": 0.85, "high_price": 5250.05, "last_price": 5224.24, "low_price": 5215.93, "month": "08", "start_price": 5242.95, "total_price": 898466100, "volume": 162132, "volume_price": 4198863, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.25, "per": 13.87}, {"date": "20170817", "market": "KOSPI", "name": "제조업", "compare": 52.79, "fluc_ratio": 1.01, "high_price": 5289.44, "last_price": 5277.03, "low_price": 5244.25, "month": "08", "start_price": 5250.88, "total_price": 907569106, "volume": 138890, "volume_price": 2908774, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.01}, {"date": "20170818", "market": "KOSPI", "name": "제조업", "compare": -0.9, "fluc_ratio": -0.02, "high_price": 5288.35, "last_price": 5276.13, "low_price": 5220.65, "month": "08", "start_price": 5223.43, "total_price": 907599240, "volume": 120212, "volume_price": 2878767, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.01}, {"date": "20170821", "market": "KOSPI", "name": "제조업", "compare": 8.7, "fluc_ratio": 0.16, "high_price": 5298.54, "last_price": 5284.83, "low_price": 5267.42, "month": "08", "start_price": 5295.93, "total_price": 908725512, "volume": 127283, "volume_price": 2503715, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.03}, {"date": "20170822", "market": "KOSPI", "name": "제조업", "compare": 26.95, "fluc_ratio": 0.51, "high_price": 5315.85, "last_price": 5311.78, "low_price": 5291.54, "month": "08", "start_price": 5293.63, "total_price": 913222513, "volume": 144953, "volume_price": 2516110, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.1}, {"date": "20170823", "market": "KOSPI", "name": "제조업", "compare": 11.12, "fluc_ratio": 0.21, "high_price": 5353.3, "last_price": 5322.9, "low_price": 5307.21, "month": "08", "start_price": 5346.71, "total_price": 915601670, "volume": 128807, "volume_price": 2687221, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.13}, {"date": "20170824", "market": "KOSPI", "name": "제조업", "compare": 16.3, "fluc_ratio": 0.31, "high_price": 5359.03, "last_price": 5339.2, "low_price": 5322.21, "month": "08", "start_price": 5333.06, "total_price": 918002204, "volume": 180671, "volume_price": 2860347, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.18}, {"date": "20170825", "market": "KOSPI", "name": "제조업", "compare": -12.26, "fluc_ratio": -0.23, "high_price": 5357.86, "last_price": 5326.94, "low_price": 5313.22, "month": "08", "start_price": 5357.86, "total_price": 915188923, "volume": 238138, "volume_price": 2769750, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.15}, {"date": "20170828", "market": "KOSPI", "name": "제조업", "compare": -28.98, "fluc_ratio": -0.54, "high_price": 5346.08, "last_price": 5297.96, "low_price": 5290.16, "month": "08", "start_price": 5320.7, "total_price": 909765255, "volume": 156076, "volume_price": 2585078, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.07}, {"date": "20170829", "market": "KOSPI", "name": "제조업", "compare": -5.69, "fluc_ratio": -0.11, "high_price": 5292.27, "last_price": 5292.27, "low_price": 5216.59, "month": "08", "start_price": 5263.3, "total_price": 909303956, "volume": 145495, "volume_price": 2950601, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.26, "per": 14.06}, {"date": "20170830", "market": "KOSPI", "name": "제조업", "compare": 28.15, "fluc_ratio": 0.53, "high_price": 5320.42, "last_price": 5320.42, "low_price": 5289.77, "month": "08", "start_price": 5303.86, "total_price": 914221457, "volume": 214308, "volume_price": 3055824, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.13}, {"date": "20170831", "market": "KOSPI", "name": "제조업", "compare": -5.14, "fluc_ratio": -0.1, "high_price": 5339.23, "last_price": 5315.28, "low_price": 5296, "month": "08", "start_price": 5327.71, "total_price": 913741356, "volume": 139015, "volume_price": 3132262, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.27, "per": 14.12}, {"date": "20170901", "market": "KOSPI", "name": "제조업", "compare": 3.36, "fluc_ratio": 0.06, "high_price": 5338.5, "last_price": 5318.64, "low_price": 5299.22, "month": "09", "start_price": 5326.97, "total_price": 914704068, "volume": 165207, "volume_price": 3001961, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.22, "per": 12.47}, {"date": "20170904", "market": "KOSPI", "name": "제조업", "compare": -52.7, "fluc_ratio": -0.99, "high_price": 5301.09, "last_price": 5265.94, "low_price": 5226.31, "month": "09", "start_price": 5226.31, "total_price": 905554638, "volume": 149708, "volume_price": 2715935, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.2, "per": 12.34}, {"date": "20170905", "market": "KOSPI", "name": "제조업", "compare": 24.23, "fluc_ratio": 0.46, "high_price": 5300.59, "last_price": 5290.17, "low_price": 5262.22, "month": "09", "start_price": 5292.37, "total_price": 909273383, "volume": 214084, "volume_price": 3102100, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.21, "per": 12.4}, {"date": "20170906", "market": "KOSPI", "name": "제조업", "compare": -0.64, "fluc_ratio": -0.01, "high_price": 5302.95, "last_price": 5289.53, "low_price": 5277.52, "month": "09", "start_price": 5292.78, "total_price": 909534764, "volume": 150331, "volume_price": 3203214, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.21, "per": 12.4}, {"date": "20170907", "market": "KOSPI", "name": "제조업", "compare": 57.11, "fluc_ratio": 1.08, "high_price": 5359.41, "last_price": 5346.64, "low_price": 5311.2, "month": "09", "start_price": 5312.68, "total_price": 919590308, "volume": 182528, "volume_price": 2887873, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.22, "per": 12.54}, {"date": "20170908", "market": "KOSPI", "name": "제조업", "compare": 11.53, "fluc_ratio": 0.22, "high_price": 5381.1, "last_price": 5358.17, "low_price": 5344.56, "month": "09", "start_price": 5370.31, "total_price": 921987133, "volume": 131675, "volume_price": 3074889, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.23, "per": 12.56}, {"date": "20170911", "market": "KOSPI", "name": "제조업", "compare": 49.79, "fluc_ratio": 0.93, "high_price": 5430.38, "last_price": 5407.96, "low_price": 5388.24, "month": "09", "start_price": 5388.24, "total_price": 931185872, "volume": 164541, "volume_price": 3404749, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.24, "per": 12.68}, {"date": "20170912", "market": "KOSPI", "name": "제조업", "compare": 13.88, "fluc_ratio": 0.26, "high_price": 5444, "last_price": 5421.84, "low_price": 5397.79, "month": "09", "start_price": 5442.61, "total_price": 933516838, "volume": 262528, "volume_price": 3672970, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.24, "per": 12.71}, {"date": "20170913", "market": "KOSPI", "name": "제조업", "compare": -3.82, "fluc_ratio": -0.07, "high_price": 5465.33, "last_price": 5418.02, "low_price": 5417, "month": "09", "start_price": 5439.14, "total_price": 932805519, "volume": 222396, "volume_price": 4353129, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.24, "per": 12.7}, {"date": "20170914", "market": "KOSPI", "name": "제조업", "compare": 49.1, "fluc_ratio": 0.91, "high_price": 5467.12, "last_price": 5467.12, "low_price": 5422.72, "month": "09", "start_price": 5442.35, "total_price": 940551306, "volume": 173912, "volume_price": 4202217, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.25, "per": 12.82}, {"date": "20170915", "market": "KOSPI", "name": "제조업", "compare": 5, "fluc_ratio": 0.09, "high_price": 5478.79, "last_price": 5472.12, "low_price": 5430.91, "month": "09", "start_price": 5441.58, "total_price": 941673534, "volume": 185341, "volume_price": 4185363, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.25, "per": 12.86}, {"date": "20170918", "market": "KOSPI", "name": "제조업", "compare": 91, "fluc_ratio": 1.66, "high_price": 5563.35, "last_price": 5563.12, "low_price": 5487.99, "month": "09", "start_price": 5489.54, "total_price": 957587010, "volume": 136586, "volume_price": 3354179, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.27, "per": 13.08}, {"date": "20170919", "market": "KOSPI", "name": "제조업", "compare": 5.94, "fluc_ratio": 0.11, "high_price": 5580.38, "last_price": 5569.06, "low_price": 5552.73, "month": "09", "start_price": 5569.16, "total_price": 959087893, "volume": 144974, "volume_price": 3639084, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.27, "per": 13.09}, {"date": "20170920", "market": "KOSPI", "name": "제조업", "compare": -6.06, "fluc_ratio": -0.11, "high_price": 5602.93, "last_price": 5563, "low_price": 5543.36, "month": "09", "start_price": 5579.16, "total_price": 958269157, "volume": 171050, "volume_price": 3689280, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.27, "per": 13.08}, {"date": "20170921", "market": "KOSPI", "name": "제조업", "compare": 2.85, "fluc_ratio": 0.05, "high_price": 5584.84, "last_price": 5565.85, "low_price": 5541.06, "month": "09", "start_price": 5567.69, "total_price": 958761625, "volume": 160143, "volume_price": 3787061, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.27, "per": 13.09}, {"date": "20170922", "market": "KOSPI", "name": "제조업", "compare": -52.44, "fluc_ratio": -0.94, "high_price": 5579.98, "last_price": 5513.41, "low_price": 5485.56, "month": "09", "start_price": 5557.22, "total_price": 949724518, "volume": 170456, "volume_price": 4292923, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.26, "per": 12.96}, {"date": "20170925", "market": "KOSPI", "name": "제조업", "compare": 17.05, "fluc_ratio": 0.31, "high_price": 5545.83, "last_price": 5530.46, "low_price": 5506.33, "month": "09", "start_price": 5515.97, "total_price": 953042480, "volume": 198781, "volume_price": 3332512, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.27, "per": 13.01}, {"date": "20170926", "market": "KOSPI", "name": "제조업", "compare": -53.67, "fluc_ratio": -0.97, "high_price": 5528.77, "last_price": 5476.79, "low_price": 5469.59, "month": "09", "start_price": 5502.16, "total_price": 943306632, "volume": 166037, "volume_price": 4157148, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.25, "per": 12.88}, {"date": "20170927", "market": "KOSPI", "name": "제조업", "compare": 4.02, "fluc_ratio": 0.07, "high_price": 5505.17, "last_price": 5480.81, "low_price": 5463.3, "month": "09", "start_price": 5492.47, "total_price": 943430525, "volume": 127379, "volume_price": 3027252, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.25, "per": 12.9}, {"date": "20170928", "market": "KOSPI", "name": "제조업", "compare": -10.32, "fluc_ratio": -0.19, "high_price": 5500.12, "last_price": 5470.49, "low_price": 5455.31, "month": "09", "start_price": 5499.05, "total_price": 941547020, "volume": 115671, "volume_price": 3242385, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.25, "per": 12.88}, {"date": "20170929", "market": "KOSPI", "name": "제조업", "compare": 44.77, "fluc_ratio": 0.82, "high_price": 5524.41, "last_price": 5515.26, "low_price": 5484.66, "month": "09", "start_price": 5487.03, "total_price": 949189905, "volume": 110823, "volume_price": 3280374, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.26, "per": 12.98}, {"date": "20171010", "market": "KOSPI", "name": "제조업", "compare": 114.97, "fluc_ratio": 2.08, "high_price": 5667.34, "last_price": 5630.23, "low_price": 5602.36, "month": "10", "start_price": 5610.9, "total_price": 968716308, "volume": 120298, "volume_price": 4946397, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.29, "per": 13.25}, {"date": "20171011", "market": "KOSPI", "name": "제조업", "compare": 84.06, "fluc_ratio": 1.49, "high_price": 5719.44, "last_price": 5714.29, "low_price": 5657.51, "month": "10", "start_price": 5671.61, "total_price": 984249083, "volume": 116809, "volume_price": 4208082, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.31, "per": 13.45}, {"date": "20171012", "market": "KOSPI", "name": "제조업", "compare": 20.65, "fluc_ratio": 0.36, "high_price": 5736.29, "last_price": 5734.94, "low_price": 5689.45, "month": "10", "start_price": 5726.15, "total_price": 987168044, "volume": 144057, "volume_price": 3903851, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.31, "per": 13.5}, {"date": "20171013", "market": "KOSPI", "name": "제조업", "compare": -19.33, "fluc_ratio": -0.34, "high_price": 5738.33, "last_price": 5715.61, "low_price": 5698.16, "month": "10", "start_price": 5729.8, "total_price": 984019881, "volume": 147582, "volume_price": 4381913, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.31, "per": 13.45}, {"date": "20171016", "market": "KOSPI", "name": "제조업", "compare": 7.43, "fluc_ratio": 0.13, "high_price": 5763.53, "last_price": 5723.04, "low_price": 5705.39, "month": "10", "start_price": 5737.1, "total_price": 984809607, "volume": 133786, "volume_price": 4023668, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.31, "per": 13.47}, {"date": "20171017", "market": "KOSPI", "name": "제조업", "compare": 23.13, "fluc_ratio": 0.4, "high_price": 5765.48, "last_price": 5746.17, "low_price": 5719.55, "month": "10", "start_price": 5735.65, "total_price": 988976659, "volume": 117319, "volume_price": 3460931, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.32, "per": 13.53}, {"date": "20171018", "market": "KOSPI", "name": "제조업", "compare": -5.26, "fluc_ratio": -0.09, "high_price": 5770.26, "last_price": 5740.91, "low_price": 5710.22, "month": "10", "start_price": 5741.77, "total_price": 988230778, "volume": 158315, "volume_price": 3745717, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.31, "per": 13.52}, {"date": "20171019", "market": "KOSPI", "name": "제조업", "compare": -52.23, "fluc_ratio": -0.91, "high_price": 5742.19, "last_price": 5688.68, "low_price": 5687.34, "month": "10", "start_price": 5737.6, "total_price": 978269277, "volume": 136299, "volume_price": 4716840, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.3, "per": 13.39}, {"date": "20171020", "market": "KOSPI", "name": "제조업", "compare": 51.54, "fluc_ratio": 0.91, "high_price": 5740.49, "last_price": 5740.22, "low_price": 5693.55, "month": "10", "start_price": 5693.88, "total_price": 987421303, "volume": 217541, "volume_price": 3572449, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.31, "per": 13.51}, {"date": "20171023", "market": "KOSPI", "name": "제조업", "compare": 32.13, "fluc_ratio": 0.56, "high_price": 5778.81, "last_price": 5772.35, "low_price": 5754.75, "month": "10", "start_price": 5771.61, "total_price": 992804331, "volume": 178327, "volume_price": 3148720, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.32, "per": 13.59}, {"date": "20171024", "market": "KOSPI", "name": "제조업", "compare": -26.34, "fluc_ratio": -0.46, "high_price": 5783.8, "last_price": 5746.01, "low_price": 5746.01, "month": "10", "start_price": 5769.51, "total_price": 988893595, "volume": 144859, "volume_price": 2982780, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.32, "per": 13.53}, {"date": "20171025", "market": "KOSPI", "name": "제조업", "compare": -17.75, "fluc_ratio": -0.31, "high_price": 5760.64, "last_price": 5728.26, "low_price": 5721.39, "month": "10", "start_price": 5759.91, "total_price": 985490307, "volume": 511978, "volume_price": 3153217, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.31, "per": 13.49}, {"date": "20171026", "market": "KOSPI", "name": "제조업", "compare": -43.31, "fluc_ratio": -0.76, "high_price": 5731.37, "last_price": 5684.95, "low_price": 5684.86, "month": "10", "start_price": 5709.84, "total_price": 977545449, "volume": 534122, "volume_price": 4585934, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.3, "per": 13.38}, {"date": "20171027", "market": "KOSPI", "name": "제조업", "compare": 55.49, "fluc_ratio": 0.98, "high_price": 5749.79, "last_price": 5740.44, "low_price": 5674.82, "month": "10", "start_price": 5694.83, "total_price": 987665577, "volume": 401851, "volume_price": 4103928, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.31, "per": 13.51}, {"date": "20171030", "market": "KOSPI", "name": "제조업", "compare": 32.89, "fluc_ratio": 0.57, "high_price": 5791.98, "last_price": 5773.33, "low_price": 5757.48, "month": "10", "start_price": 5791.98, "total_price": 993680154, "volume": 232331, "volume_price": 4631550, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.32, "per": 13.59}, {"date": "20171031", "market": "KOSPI", "name": "제조업", "compare": 63.74, "fluc_ratio": 1.1, "high_price": 5856.36, "last_price": 5837.07, "low_price": 5759.97, "month": "10", "start_price": 5768.73, "total_price": 1006257067, "volume": 213801, "volume_price": 5083953, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.34, "per": 13.78}, {"date": "20171101", "market": "KOSPI", "name": "제조업", "compare": 126.09, "fluc_ratio": 2.16, "high_price": 5963.16, "last_price": 5963.16, "low_price": 5901.29, "month": "11", "start_price": 5902.11, "total_price": 1028661410, "volume": 225697, "volume_price": 4997700, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.37, "per": 14.07}, {"date": "20171102", "market": "KOSPI", "name": "제조업", "compare": -23.49, "fluc_ratio": -0.39, "high_price": 5980.33, "last_price": 5939.67, "low_price": 5927.65, "month": "11", "start_price": 5973.8, "total_price": 1024739610, "volume": 415710, "volume_price": 4196392, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.36, "per": 14.02}, {"date": "20171103", "market": "KOSPI", "name": "제조업", "compare": 4.01, "fluc_ratio": 0.07, "high_price": 5965.81, "last_price": 5943.68, "low_price": 5898.54, "month": "11", "start_price": 5965.81, "total_price": 1022680925, "volume": 196974, "volume_price": 3635208, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.36, "per": 14}, {"date": "20171106", "market": "KOSPI", "name": "제조업", "compare": -9.99, "fluc_ratio": -0.17, "high_price": 5945.29, "last_price": 5933.69, "low_price": 5875.45, "month": "11", "start_price": 5942.03, "total_price": 1020632633, "volume": 134361, "volume_price": 3394587, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.98}, {"date": "20171107", "market": "KOSPI", "name": "제조업", "compare": -19.18, "fluc_ratio": -0.32, "high_price": 5945.66, "last_price": 5914.51, "low_price": 5903.26, "month": "11", "start_price": 5927.98, "total_price": 1017106183, "volume": 131849, "volume_price": 3170702, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.93}, {"date": "20171108", "market": "KOSPI", "name": "제조업", "compare": 36.77, "fluc_ratio": 0.62, "high_price": 5971.37, "last_price": 5951.28, "low_price": 5890.43, "month": "11", "start_price": 5892.89, "total_price": 1023228473, "volume": 169995, "volume_price": 3554478, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.36, "per": 14.02}, {"date": "20171109", "market": "KOSPI", "name": "제조업", "compare": 2.62, "fluc_ratio": 0.04, "high_price": 5972.12, "last_price": 5953.9, "low_price": 5918.49, "month": "11", "start_price": 5972.12, "total_price": 1023541716, "volume": 183951, "volume_price": 4132946, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.36, "per": 14.02}, {"date": "20171110", "market": "KOSPI", "name": "제조업", "compare": -22.28, "fluc_ratio": -0.37, "high_price": 5943.42, "last_price": 5931.62, "low_price": 5907.03, "month": "11", "start_price": 5929.18, "total_price": 1019600082, "volume": 204171, "volume_price": 3410732, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.97}, {"date": "20171113", "market": "KOSPI", "name": "제조업", "compare": -15.14, "fluc_ratio": -0.26, "high_price": 5963.4, "last_price": 5916.48, "low_price": 5906.09, "month": "11", "start_price": 5950.78, "total_price": 1017068090, "volume": 156541, "volume_price": 3934658, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.94}, {"date": "20171114", "market": "KOSPI", "name": "제조업", "compare": -14.61, "fluc_ratio": -0.25, "high_price": 5927.78, "last_price": 5901.87, "low_price": 5895.11, "month": "11", "start_price": 5925.3, "total_price": 1013191754, "volume": 166521, "volume_price": 3584031, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.35, "per": 13.9}, {"date": "20171115", "market": "KOSPI", "name": "제조업", "compare": -40.24, "fluc_ratio": -0.68, "high_price": 5902.88, "last_price": 5861.63, "low_price": 5848.01, "month": "11", "start_price": 5899.02, "total_price": 1006202930, "volume": 248306, "volume_price": 4592260, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.34, "per": 13.81}, {"date": "20171116", "market": "KOSPI", "name": "제조업", "compare": 32.73, "fluc_ratio": 0.56, "high_price": 5903.51, "last_price": 5894.36, "low_price": 5848.68, "month": "11", "start_price": 5873.83, "total_price": 1011681319, "volume": 173526, "volume_price": 3544632, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.35, "per": 13.89}, {"date": "20171117", "market": "KOSPI", "name": "제조업", "compare": 1.96, "fluc_ratio": 0.03, "high_price": 5961.79, "last_price": 5896.32, "low_price": 5896.31, "month": "11", "start_price": 5930.73, "total_price": 1011528230, "volume": 198587, "volume_price": 4217722, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.35, "per": 13.89}, {"date": "20171120", "market": "KOSPI", "name": "제조업", "compare": -16.69, "fluc_ratio": -0.28, "high_price": 5916.99, "last_price": 5879.63, "low_price": 5868.21, "month": "11", "start_price": 5901.25, "total_price": 1008794271, "volume": 253867, "volume_price": 3886588, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.35, "per": 13.85}, {"date": "20171121", "market": "KOSPI", "name": "제조업", "compare": 17, "fluc_ratio": 0.29, "high_price": 5918.14, "last_price": 5896.63, "low_price": 5880.88, "month": "11", "start_price": 5897.75, "total_price": 1011726604, "volume": 293120, "volume_price": 4338944, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.35, "per": 13.89}, {"date": "20171122", "market": "KOSPI", "name": "제조업", "compare": 31.8, "fluc_ratio": 0.54, "high_price": 5958.99, "last_price": 5928.43, "low_price": 5909.56, "month": "11", "start_price": 5944.87, "total_price": 1018183682, "volume": 280913, "volume_price": 4527436, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.97}, {"date": "20171123", "market": "KOSPI", "name": "제조업", "compare": -20.87, "fluc_ratio": -0.35, "high_price": 5934.19, "last_price": 5907.56, "low_price": 5893.18, "month": "11", "start_price": 5924.1, "total_price": 1014405715, "volume": 225459, "volume_price": 3261109, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.35, "per": 13.92}, {"date": "20171124", "market": "KOSPI", "name": "제조업", "compare": 12.35, "fluc_ratio": 0.21, "high_price": 5919.91, "last_price": 5919.91, "low_price": 5896.58, "month": "11", "start_price": 5908.9, "total_price": 1016585451, "volume": 181988, "volume_price": 2782015, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.36, "per": 13.95}, {"date": "20171127", "market": "KOSPI", "name": "제조업", "compare": -128.56, "fluc_ratio": -2.17, "high_price": 5916.45, "last_price": 5791.35, "low_price": 5790.17, "month": "11", "start_price": 5909.69, "total_price": 993469489, "volume": 180409, "volume_price": 4291766, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.33, "per": 13.65}, {"date": "20171128", "market": "KOSPI", "name": "제조업", "compare": 21.42, "fluc_ratio": 0.37, "high_price": 5821.03, "last_price": 5812.77, "low_price": 5750.67, "month": "11", "start_price": 5805.68, "total_price": 997459849, "volume": 216569, "volume_price": 4113749, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.33, "per": 13.7}, {"date": "20171129", "market": "KOSPI", "name": "제조업", "compare": -9.6, "fluc_ratio": -0.17, "high_price": 5832.85, "last_price": 5803.17, "low_price": 5797.67, "month": "11", "start_price": 5816.27, "total_price": 995796737, "volume": 170233, "volume_price": 3324246, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.33, "per": 13.67}, {"date": "20171130", "market": "KOSPI", "name": "제조업", "compare": -115.65, "fluc_ratio": -1.99, "high_price": 5770.71, "last_price": 5687.52, "low_price": 5673.56, "month": "11", "start_price": 5739.89, "total_price": 976279651, "volume": 181362, "volume_price": 6138589, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.3, "per": 13.4}, {"date": "20171201", "market": "KOSPI", "name": "제조업", "compare": 4.11, "fluc_ratio": 0.07, "high_price": 5726.67, "last_price": 5691.63, "low_price": 5687.09, "month": "12", "start_price": 5715.85, "total_price": 976901409, "volume": 171014, "volume_price": 3829837, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.9}, {"date": "20171204", "market": "KOSPI", "name": "제조업", "compare": 50.21, "fluc_ratio": 0.88, "high_price": 5741.84, "last_price": 5741.84, "low_price": 5671.99, "month": "12", "start_price": 5709.67, "total_price": 984845030, "volume": 200619, "volume_price": 4191809, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.01}, {"date": "20171205", "market": "KOSPI", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.13, "high_price": 5760.02, "last_price": 5749.41, "low_price": 5692.58, "month": "12", "start_price": 5696.57, "total_price": 985630622, "volume": 268050, "volume_price": 3870619, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.03}, {"date": "20171206", "market": "KOSPI", "name": "제조업", "compare": -110.08, "fluc_ratio": -1.91, "high_price": 5748.99, "last_price": 5639.33, "low_price": 5639.33, "month": "12", "start_price": 5744.47, "total_price": 967498050, "volume": 325911, "volume_price": 4441816, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.26, "per": 11.79}, {"date": "20171207", "market": "KOSPI", "name": "제조업", "compare": -19.82, "fluc_ratio": -0.35, "high_price": 5653.06, "last_price": 5619.51, "low_price": 5586.53, "month": "12", "start_price": 5649.82, "total_price": 965773501, "volume": 257871, "volume_price": 3978486, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.26, "per": 11.76}, {"date": "20171208", "market": "KOSPI", "name": "제조업", "compare": 29.6, "fluc_ratio": 0.53, "high_price": 5664.1, "last_price": 5649.11, "low_price": 5619.41, "month": "12", "start_price": 5647.72, "total_price": 971988203, "volume": 268708, "volume_price": 3490816, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.83}, {"date": "20171211", "market": "KOSPI", "name": "제조업", "compare": 14.36, "fluc_ratio": 0.25, "high_price": 5668.52, "last_price": 5663.47, "low_price": 5631.02, "month": "12", "start_price": 5657.74, "total_price": 974810558, "volume": 146350, "volume_price": 2947639, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.27, "per": 11.86}, {"date": "20171212", "market": "KOSPI", "name": "제조업", "compare": -12.65, "fluc_ratio": -0.22, "high_price": 5667.6, "last_price": 5650.82, "low_price": 5633.83, "month": "12", "start_price": 5665.83, "total_price": 972842255, "volume": 171104, "volume_price": 3348199, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.84}, {"date": "20171213", "market": "KOSPI", "name": "제조업", "compare": 8.34, "fluc_ratio": 0.15, "high_price": 5673.89, "last_price": 5659.16, "low_price": 5625.15, "month": "12", "start_price": 5649.6, "total_price": 973788486, "volume": 139069, "volume_price": 2962773, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.85}, {"date": "20171214", "market": "KOSPI", "name": "제조업", "compare": -37.56, "fluc_ratio": -0.66, "high_price": 5734.22, "last_price": 5621.6, "low_price": 5621.6, "month": "12", "start_price": 5676.25, "total_price": 968080566, "volume": 193783, "volume_price": 4825241, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.26, "per": 11.77}, {"date": "20171215", "market": "KOSPI", "name": "제조업", "compare": 25.86, "fluc_ratio": 0.46, "high_price": 5689.08, "last_price": 5647.46, "low_price": 5635.13, "month": "12", "start_price": 5668.61, "total_price": 971690868, "volume": 216898, "volume_price": 3665407, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.83}, {"date": "20171218", "market": "KOSPI", "name": "제조업", "compare": 21.38, "fluc_ratio": 0.38, "high_price": 5682.82, "last_price": 5668.84, "low_price": 5647.21, "month": "12", "start_price": 5673.68, "total_price": 975446976, "volume": 190582, "volume_price": 2568412, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.27, "per": 11.87}, {"date": "20171219", "market": "KOSPI", "name": "제조업", "compare": 5.49, "fluc_ratio": 0.1, "high_price": 5714.38, "last_price": 5674.33, "low_price": 5658.73, "month": "12", "start_price": 5694.45, "total_price": 976611102, "volume": 187993, "volume_price": 3402859, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.27, "per": 11.89}, {"date": "20171220", "market": "KOSPI", "name": "제조업", "compare": -16.76, "fluc_ratio": -0.3, "high_price": 5690.23, "last_price": 5657.57, "low_price": 5653.3, "month": "12", "start_price": 5669.09, "total_price": 973043751, "volume": 135310, "volume_price": 2980842, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.85}, {"date": "20171221", "market": "KOSPI", "name": "제조업", "compare": -128.43, "fluc_ratio": -2.27, "high_price": 5661.53, "last_price": 5529.14, "low_price": 5528.9, "month": "12", "start_price": 5659.72, "total_price": 950776798, "volume": 155531, "volume_price": 3609420, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.24, "per": 11.58}, {"date": "20171222", "market": "KOSPI", "name": "제조업", "compare": 37.39, "fluc_ratio": 0.68, "high_price": 5576.1, "last_price": 5566.53, "low_price": 5526.22, "month": "12", "start_price": 5549.71, "total_price": 957905843, "volume": 130497, "volume_price": 3144129, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.24, "per": 11.66}, {"date": "20171226", "market": "KOSPI", "name": "제조업", "compare": -71.1, "fluc_ratio": -1.28, "high_price": 5595.45, "last_price": 5495.43, "low_price": 5495.43, "month": "12", "start_price": 5579.79, "total_price": 945538421, "volume": 133920, "volume_price": 3789998, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 11.51}, {"date": "20171227", "market": "KOSPI", "name": "제조업", "compare": 57.33, "fluc_ratio": 1.04, "high_price": 5552.76, "last_price": 5552.76, "low_price": 5491.7, "month": "12", "start_price": 5506.59, "total_price": 955235356, "volume": 114453, "volume_price": 3234705, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.24, "per": 11.64}, {"date": "20171228", "market": "KOSPI", "name": "제조업", "compare": 96, "fluc_ratio": 1.73, "high_price": 5649.4, "last_price": 5648.76, "low_price": 5558.59, "month": "12", "start_price": 5561.95, "total_price": 972512891, "volume": 132282, "volume_price": 2925016, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.84}, {"date": "20180102", "market": "KOSPI", "name": "제조업", "compare": 30.06, "fluc_ratio": 0.53, "high_price": 5690.2, "last_price": 5678.82, "low_price": 5646.32, "month": "01", "start_price": 5664.87, "total_price": 977468463, "volume": 140699, "volume_price": 2984894, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.9}, {"date": "20180103", "market": "KOSPI", "name": "제조업", "compare": 47.09, "fluc_ratio": 0.83, "high_price": 5738.09, "last_price": 5725.91, "low_price": 5705.61, "month": "01", "start_price": 5721.95, "total_price": 985076061, "volume": 213192, "volume_price": 4052200, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12}, {"date": "20180104", "market": "KOSPI", "name": "제조업", "compare": -68.61, "fluc_ratio": -1.2, "high_price": 5771.5, "last_price": 5657.3, "low_price": 5657.28, "month": "01", "start_price": 5771.5, "total_price": 973589563, "volume": 189338, "volume_price": 4165024, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.85}, {"date": "20180105", "market": "KOSPI", "name": "제조업", "compare": 88.58, "fluc_ratio": 1.57, "high_price": 5746.05, "last_price": 5745.88, "low_price": 5680.96, "month": "01", "start_price": 5684.17, "total_price": 988562595, "volume": 193333, "volume_price": 4141506, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.04}, {"date": "20180108", "market": "KOSPI", "name": "제조업", "compare": 10.74, "fluc_ratio": 0.19, "high_price": 5785.85, "last_price": 5756.62, "low_price": 5712.14, "month": "01", "start_price": 5779.36, "total_price": 990200083, "volume": 193171, "volume_price": 4058901, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.29, "per": 12.05}, {"date": "20180109", "market": "KOSPI", "name": "제조업", "compare": -46.87, "fluc_ratio": -0.81, "high_price": 5772.43, "last_price": 5709.75, "low_price": 5677.35, "month": "01", "start_price": 5736.3, "total_price": 981751333, "volume": 262012, "volume_price": 5090966, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.95}, {"date": "20180110", "market": "KOSPI", "name": "제조업", "compare": -57.87, "fluc_ratio": -1.01, "high_price": 5722, "last_price": 5651.88, "low_price": 5632.36, "month": "01", "start_price": 5720.99, "total_price": 970877007, "volume": 272872, "volume_price": 5834511, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.82}, {"date": "20180111", "market": "KOSPI", "name": "제조업", "compare": -29.97, "fluc_ratio": -0.53, "high_price": 5674.82, "last_price": 5621.91, "low_price": 5611.51, "month": "01", "start_price": 5630.84, "total_price": 965133734, "volume": 297262, "volume_price": 5121145, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.25, "per": 11.76}, {"date": "20180112", "market": "KOSPI", "name": "제조업", "compare": 16.07, "fluc_ratio": 0.29, "high_price": 5645.82, "last_price": 5637.98, "low_price": 5576.66, "month": "01", "start_price": 5640.94, "total_price": 967427064, "volume": 278665, "volume_price": 6188744, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.26, "per": 11.78}, {"date": "20180115", "market": "KOSPI", "name": "제조업", "compare": 14.4, "fluc_ratio": 0.26, "high_price": 5675.07, "last_price": 5652.38, "low_price": 5624.02, "month": "01", "start_price": 5673.93, "total_price": 970031239, "volume": 263440, "volume_price": 3987763, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.81}, {"date": "20180116", "market": "KOSPI", "name": "제조업", "compare": 79.46, "fluc_ratio": 1.41, "high_price": 5739.3, "last_price": 5731.84, "low_price": 5655.32, "month": "01", "start_price": 5656.75, "total_price": 984282102, "volume": 232954, "volume_price": 4874056, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.28, "per": 11.97}, {"date": "20180117", "market": "KOSPI", "name": "제조업", "compare": -31.02, "fluc_ratio": -0.54, "high_price": 5734.07, "last_price": 5700.82, "low_price": 5677.5, "month": "01", "start_price": 5719.24, "total_price": 978765228, "volume": 227884, "volume_price": 4038755, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.91}, {"date": "20180118", "market": "KOSPI", "name": "제조업", "compare": 0.21, "fluc_ratio": 0, "high_price": 5752.96, "last_price": 5701.03, "low_price": 5697.37, "month": "01", "start_price": 5733.75, "total_price": 979485001, "volume": 184895, "volume_price": 4039482, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.91}, {"date": "20180119", "market": "KOSPI", "name": "제조업", "compare": -10.28, "fluc_ratio": -0.18, "high_price": 5726.94, "last_price": 5690.75, "low_price": 5672.9, "month": "01", "start_price": 5715.36, "total_price": 977056823, "volume": 242942, "volume_price": 4198151, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.89}, {"date": "20180122", "market": "KOSPI", "name": "제조업", "compare": -43.82, "fluc_ratio": -0.77, "high_price": 5670.01, "last_price": 5646.93, "low_price": 5612.96, "month": "01", "start_price": 5670.01, "total_price": 969805388, "volume": 238395, "volume_price": 4368520, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.8}, {"date": "20180123", "market": "KOSPI", "name": "제조업", "compare": 69.97, "fluc_ratio": 1.24, "high_price": 5716.91, "last_price": 5716.9, "low_price": 5661.16, "month": "01", "start_price": 5667.42, "total_price": 981912263, "volume": 240343, "volume_price": 4597988, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 11.94}, {"date": "20180124", "market": "KOSPI", "name": "제조업", "compare": 16.86, "fluc_ratio": 0.29, "high_price": 5757.26, "last_price": 5733.76, "low_price": 5701.12, "month": "01", "start_price": 5710.95, "total_price": 984426895, "volume": 210748, "volume_price": 4665512, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.28, "per": 11.98}, {"date": "20180125", "market": "KOSPI", "name": "제조업", "compare": 79.96, "fluc_ratio": 1.39, "high_price": 5821.22, "last_price": 5813.72, "low_price": 5733.38, "month": "01", "start_price": 5734.64, "total_price": 998172783, "volume": 350249, "volume_price": 5361605, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.3, "per": 12.14}, {"date": "20180126", "market": "KOSPI", "name": "제조업", "compare": 9.73, "fluc_ratio": 0.17, "high_price": 5824.93, "last_price": 5823.45, "low_price": 5766.51, "month": "01", "start_price": 5814.52, "total_price": 999978638, "volume": 246410, "volume_price": 4633470, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.3, "per": 12.16}, {"date": "20180129", "market": "KOSPI", "name": "제조업", "compare": 57.75, "fluc_ratio": 0.99, "high_price": 5893.42, "last_price": 5881.2, "low_price": 5856.82, "month": "01", "start_price": 5859.67, "total_price": 1010086192, "volume": 249493, "volume_price": 4873331, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.31, "per": 12.28}, {"date": "20180130", "market": "KOSPI", "name": "제조업", "compare": -86.42, "fluc_ratio": -1.47, "high_price": 5866.26, "last_price": 5794.78, "low_price": 5794.78, "month": "01", "start_price": 5853.5, "total_price": 995001646, "volume": 255106, "volume_price": 5135168, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.1}, {"date": "20180131", "market": "KOSPI", "name": "제조업", "compare": -1.46, "fluc_ratio": -0.03, "high_price": 5904.51, "last_price": 5793.32, "low_price": 5761.85, "month": "01", "start_price": 5776.81, "total_price": 995488911, "volume": 221536, "volume_price": 7794188, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.11}, {"date": "20180201", "market": "KOSPI", "name": "제조업", "compare": 1.06, "fluc_ratio": 0.02, "high_price": 5846.81, "last_price": 5794.38, "low_price": 5792.09, "month": "02", "start_price": 5834.55, "total_price": 994711564, "volume": 469292, "volume_price": 5810673, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.12}, {"date": "20180202", "market": "KOSPI", "name": "제조업", "compare": -130.59, "fluc_ratio": -2.25, "high_price": 5775.82, "last_price": 5663.79, "low_price": 5653.5, "month": "02", "start_price": 5775.82, "total_price": 971834068, "volume": 290880, "volume_price": 5720512, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 11.84}, {"date": "20180205", "market": "KOSPI", "name": "제조업", "compare": -79.67, "fluc_ratio": -1.41, "high_price": 5607.87, "last_price": 5584.12, "low_price": 5531.98, "month": "02", "start_price": 5558.15, "total_price": 958813416, "volume": 294854, "volume_price": 5403578, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.25, "per": 11.68}, {"date": "20180206", "market": "KOSPI", "name": "제조업", "compare": -56.6, "fluc_ratio": -1.01, "high_price": 5552.78, "last_price": 5527.52, "low_price": 5415.24, "month": "02", "start_price": 5460.33, "total_price": 948942151, "volume": 384409, "volume_price": 6297848, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.23, "per": 11.56}, {"date": "20180207", "market": "KOSPI", "name": "제조업", "compare": -136.85, "fluc_ratio": -2.48, "high_price": 5607.12, "last_price": 5390.67, "low_price": 5390.67, "month": "02", "start_price": 5606.84, "total_price": 925110140, "volume": 311207, "volume_price": 5639922, "year": "2018", "dividend_ratio": 1.25, "pbr": 1.2, "per": 11.28}, {"date": "20180208", "market": "KOSPI", "name": "제조업", "compare": 48, "fluc_ratio": 0.89, "high_price": 5472.45, "last_price": 5438.67, "low_price": 5402.29, "month": "02", "start_price": 5413.42, "total_price": 931641594, "volume": 241033, "volume_price": 4751939, "year": "2018", "dividend_ratio": 1.24, "pbr": 1.21, "per": 11.36}, {"date": "20180209", "market": "KOSPI", "name": "제조업", "compare": -83.15, "fluc_ratio": -1.53, "high_price": 5379.49, "last_price": 5355.52, "low_price": 5286.77, "month": "02", "start_price": 5287.88, "total_price": 949374310, "volume": 363383, "volume_price": 5907393, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.24, "per": 11.56}, {"date": "20180212", "market": "KOSPI", "name": "제조업", "compare": 59.83, "fluc_ratio": 1.12, "high_price": 5452.46, "last_price": 5415.35, "low_price": 5373.55, "month": "02", "start_price": 5399.32, "total_price": 958398934, "volume": 245029, "volume_price": 4619872, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.25, "per": 11.92}, {"date": "20180213", "market": "KOSPI", "name": "제조업", "compare": 49.02, "fluc_ratio": 0.91, "high_price": 5527.21, "last_price": 5464.37, "low_price": 5439.87, "month": "02", "start_price": 5467.72, "total_price": 968550000, "volume": 320245, "volume_price": 5194271, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.26, "per": 12.03}, {"date": "20180214", "market": "KOSPI", "name": "제조업", "compare": 91.83, "fluc_ratio": 1.68, "high_price": 5556.2, "last_price": 5556.2, "low_price": 5510.44, "month": "02", "start_price": 5514.65, "total_price": 984938667, "volume": 213289, "volume_price": 4174027, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.23}, {"date": "20180219", "market": "KOSPI", "name": "제조업", "compare": 20.18, "fluc_ratio": 0.36, "high_price": 5626.8, "last_price": 5576.38, "low_price": 5539.22, "month": "02", "start_price": 5622.19, "total_price": 988459525, "volume": 220104, "volume_price": 4214216, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.28, "per": 12.27}, {"date": "20180220", "market": "KOSPI", "name": "제조업", "compare": -69.16, "fluc_ratio": -1.24, "high_price": 5568.19, "last_price": 5507.22, "low_price": 5496.22, "month": "02", "start_price": 5550.47, "total_price": 976518089, "volume": 323553, "volume_price": 3833279, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 12.12}, {"date": "20180221", "market": "KOSPI", "name": "제조업", "compare": 30.58, "fluc_ratio": 0.56, "high_price": 5546.32, "last_price": 5537.8, "low_price": 5482.1, "month": "02", "start_price": 5515.11, "total_price": 981517732, "volume": 278842, "volume_price": 4221212, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.18}, {"date": "20180222", "market": "KOSPI", "name": "제조업", "compare": -37.03, "fluc_ratio": -0.67, "high_price": 5525.37, "last_price": 5500.77, "low_price": 5485.73, "month": "02", "start_price": 5514.3, "total_price": 974553510, "volume": 248298, "volume_price": 3442849, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 12.1}, {"date": "20180223", "market": "KOSPI", "name": "제조업", "compare": 80.57, "fluc_ratio": 1.46, "high_price": 5586.02, "last_price": 5581.34, "low_price": 5531.38, "month": "02", "start_price": 5531.38, "total_price": 988108874, "volume": 205189, "volume_price": 3677581, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.28}, {"date": "20180226", "market": "KOSPI", "name": "제조업", "compare": 29.59, "fluc_ratio": 0.53, "high_price": 5622.63, "last_price": 5610.93, "low_price": 5588.91, "month": "02", "start_price": 5618.53, "total_price": 993298826, "volume": 221755, "volume_price": 3599939, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.34}, {"date": "20180227", "market": "KOSPI", "name": "제조업", "compare": 21.36, "fluc_ratio": 0.38, "high_price": 5683.47, "last_price": 5632.29, "low_price": 5632.29, "month": "02", "start_price": 5667.21, "total_price": 997063184, "volume": 179991, "volume_price": 3814762, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.3, "per": 12.39}, {"date": "20180228", "market": "KOSPI", "name": "제조업", "compare": -66.64, "fluc_ratio": -1.18, "high_price": 5656.53, "last_price": 5565.65, "low_price": 5564.67, "month": "02", "start_price": 5611.02, "total_price": 986477595, "volume": 261167, "volume_price": 4709663, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.25}, {"date": "20180302", "market": "KOSPI", "name": "제조업", "compare": -56.21, "fluc_ratio": -1.01, "high_price": 5529.05, "last_price": 5509.44, "low_price": 5473.83, "month": "03", "start_price": 5517.76, "total_price": 975592737, "volume": 212887, "volume_price": 4195408, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.27, "per": 12.13}, {"date": "20180305", "market": "KOSPI", "name": "제조업", "compare": -66.2, "fluc_ratio": -1.2, "high_price": 5529.16, "last_price": 5443.24, "low_price": 5439.6, "month": "03", "start_price": 5523.31, "total_price": 963827831, "volume": 228488, "volume_price": 4392179, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.25, "per": 11.98}, {"date": "20180306", "market": "KOSPI", "name": "제조업", "compare": 112.64, "fluc_ratio": 2.07, "high_price": 5558.67, "last_price": 5555.88, "low_price": 5493.79, "month": "03", "start_price": 5511.05, "total_price": 983870208, "volume": 264780, "volume_price": 4819819, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.23}, {"date": "20180307", "market": "KOSPI", "name": "제조업", "compare": -1.61, "fluc_ratio": -0.03, "high_price": 5627.33, "last_price": 5554.27, "low_price": 5528.41, "month": "03", "start_price": 5566.68, "total_price": 984394625, "volume": 299164, "volume_price": 7138021, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.28, "per": 12.24}, {"date": "20180308", "market": "KOSPI", "name": "제조업", "compare": 87.19, "fluc_ratio": 1.57, "high_price": 5641.46, "last_price": 5641.46, "low_price": 5557.92, "month": "03", "start_price": 5607.84, "total_price": 999020743, "volume": 283107, "volume_price": 7006884, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.3, "per": 12.43}, {"date": "20180309", "market": "KOSPI", "name": "제조업", "compare": 37.2, "fluc_ratio": 0.66, "high_price": 5740.41, "last_price": 5678.66, "low_price": 5646.91, "month": "03", "start_price": 5665.09, "total_price": 1006806323, "volume": 299848, "volume_price": 6068412, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.31, "per": 12.52}, {"date": "20180312", "market": "KOSPI", "name": "제조업", "compare": 41.95, "fluc_ratio": 0.74, "high_price": 5749.25, "last_price": 5720.61, "low_price": 5705.92, "month": "03", "start_price": 5749.16, "total_price": 1014330458, "volume": 269488, "volume_price": 4490824, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.61}, {"date": "20180313", "market": "KOSPI", "name": "제조업", "compare": 76.62, "fluc_ratio": 1.34, "high_price": 5797.23, "last_price": 5797.23, "low_price": 5733.42, "month": "03", "start_price": 5750.32, "total_price": 1028567000, "volume": 238338, "volume_price": 5675174, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.34, "per": 12.78}, {"date": "20180314", "market": "KOSPI", "name": "제조업", "compare": -7.92, "fluc_ratio": -0.14, "high_price": 5797.38, "last_price": 5789.31, "low_price": 5753.55, "month": "03", "start_price": 5759.36, "total_price": 1022245947, "volume": 260270, "volume_price": 4701540, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.71}, {"date": "20180315", "market": "KOSPI", "name": "제조업", "compare": 13.47, "fluc_ratio": 0.23, "high_price": 5816.11, "last_price": 5802.78, "low_price": 5749.99, "month": "03", "start_price": 5793.25, "total_price": 1024007727, "volume": 248232, "volume_price": 4330095, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.73}, {"date": "20180316", "market": "KOSPI", "name": "제조업", "compare": -13.25, "fluc_ratio": -0.23, "high_price": 5804.5, "last_price": 5789.53, "low_price": 5738.91, "month": "03", "start_price": 5802.47, "total_price": 1021422848, "volume": 235877, "volume_price": 4284298, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.7}, {"date": "20180319", "market": "KOSPI", "name": "제조업", "compare": -46.97, "fluc_ratio": -0.81, "high_price": 5794.15, "last_price": 5742.56, "low_price": 5732.41, "month": "03", "start_price": 5784.63, "total_price": 1013127343, "volume": 305216, "volume_price": 4259075, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.6}, {"date": "20180320", "market": "KOSPI", "name": "제조업", "compare": 33.14, "fluc_ratio": 0.58, "high_price": 5775.7, "last_price": 5775.7, "low_price": 5698.65, "month": "03", "start_price": 5698.82, "total_price": 1018124117, "volume": 193433, "volume_price": 3927343, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.33, "per": 12.66}, {"date": "20180321", "market": "KOSPI", "name": "제조업", "compare": -1.36, "fluc_ratio": -0.02, "high_price": 5798.31, "last_price": 5774.34, "low_price": 5774.08, "month": "03", "start_price": 5793.86, "total_price": 1017960671, "volume": 291270, "volume_price": 4322926, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.33, "per": 12.66}, {"date": "20180322", "market": "KOSPI", "name": "제조업", "compare": 27.03, "fluc_ratio": 0.47, "high_price": 5823.42, "last_price": 5801.37, "low_price": 5770.2, "month": "03", "start_price": 5796.1, "total_price": 1023591073, "volume": 304501, "volume_price": 5085246, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.72}, {"date": "20180323", "market": "KOSPI", "name": "제조업", "compare": -194.84, "fluc_ratio": -3.36, "high_price": 5700.25, "last_price": 5606.53, "low_price": 5596.51, "month": "03", "start_price": 5679.59, "total_price": 989344623, "volume": 259989, "volume_price": 5521989, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.31}, {"date": "20180326", "market": "KOSPI", "name": "제조업", "compare": 62.91, "fluc_ratio": 1.12, "high_price": 5669.87, "last_price": 5669.44, "low_price": 5569.99, "month": "03", "start_price": 5596.1, "total_price": 1000330534, "volume": 185009, "volume_price": 4149401, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.3, "per": 12.45}, {"date": "20180327", "market": "KOSPI", "name": "제조업", "compare": 27.29, "fluc_ratio": 0.48, "high_price": 5716.27, "last_price": 5696.73, "low_price": 5661.48, "month": "03", "start_price": 5708.58, "total_price": 1006509218, "volume": 223841, "volume_price": 4651218, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.31, "per": 12.51}, {"date": "20180328", "market": "KOSPI", "name": "제조업", "compare": -96.27, "fluc_ratio": -1.69, "high_price": 5633.23, "last_price": 5600.46, "low_price": 5580.6, "month": "03", "start_price": 5620.23, "total_price": 989779124, "volume": 319813, "volume_price": 5790271, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.29, "per": 12.3}, {"date": "20180329", "market": "KOSPI", "name": "제조업", "compare": 26.87, "fluc_ratio": 0.48, "high_price": 5640.31, "last_price": 5627.33, "low_price": 5570.66, "month": "03", "start_price": 5605.3, "total_price": 994313047, "volume": 222035, "volume_price": 4842216, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.29, "per": 12.36}, {"date": "20180330", "market": "KOSPI", "name": "제조업", "compare": 6.67, "fluc_ratio": 0.12, "high_price": 5679.36, "last_price": 5634, "low_price": 5634, "month": "03", "start_price": 5664.44, "total_price": 995878473, "volume": 255023, "volume_price": 4139887, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.29, "per": 12.37}, {"date": "20180402", "market": "KOSPI", "name": "제조업", "compare": -13.21, "fluc_ratio": -0.23, "high_price": 5669.84, "last_price": 5620.79, "low_price": 5611.76, "month": "04", "start_price": 5652.67, "total_price": 993477820, "volume": 245951, "volume_price": 4435646, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.29, "per": 12.34}, {"date": "20180403", "market": "KOSPI", "name": "제조업", "compare": 2.89, "fluc_ratio": 0.05, "high_price": 5623.68, "last_price": 5623.68, "low_price": 5550.88, "month": "04", "start_price": 5564.69, "total_price": 994008761, "volume": 322070, "volume_price": 5453487, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.29, "per": 12.35}, {"date": "20180404", "market": "KOSPI", "name": "제조업", "compare": -75.04, "fluc_ratio": -1.33, "high_price": 5648.43, "last_price": 5548.64, "low_price": 5546.07, "month": "04", "start_price": 5645.44, "total_price": 980852240, "volume": 364312, "volume_price": 5540238, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.27, "per": 12.18}, {"date": "20180405", "market": "KOSPI", "name": "제조업", "compare": 98.39, "fluc_ratio": 1.77, "high_price": 5678.39, "last_price": 5647.03, "low_price": 5587.03, "month": "04", "start_price": 5591.08, "total_price": 998812305, "volume": 305634, "volume_price": 4921451, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.3, "per": 12.4}, {"date": "20180406", "market": "KOSPI", "name": "제조업", "compare": -28.53, "fluc_ratio": -0.51, "high_price": 5635.93, "last_price": 5618.5, "low_price": 5581.24, "month": "04", "start_price": 5592.98, "total_price": 993553343, "volume": 281859, "volume_price": 4690183, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.29, "per": 12.34}, {"date": "20180409", "market": "KOSPI", "name": "제조업", "compare": 55.46, "fluc_ratio": 0.99, "high_price": 5681.06, "last_price": 5673.96, "low_price": 5610.71, "month": "04", "start_price": 5610.71, "total_price": 1003150216, "volume": 190143, "volume_price": 4355443, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.3, "per": 12.46}, {"date": "20180410", "market": "KOSPI", "name": "제조업", "compare": 1.8, "fluc_ratio": 0.03, "high_price": 5692.08, "last_price": 5675.76, "low_price": 5601.49, "month": "04", "start_price": 5665.9, "total_price": 1003229051, "volume": 222464, "volume_price": 5072737, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.3, "per": 12.46}, {"date": "20180411", "market": "KOSPI", "name": "제조업", "compare": -1.84, "fluc_ratio": -0.03, "high_price": 5718.18, "last_price": 5673.92, "low_price": 5660.64, "month": "04", "start_price": 5709.45, "total_price": 1002728984, "volume": 225808, "volume_price": 4599726, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.3, "per": 12.46}, {"date": "20180412", "market": "KOSPI", "name": "제조업", "compare": 4.35, "fluc_ratio": 0.08, "high_price": 5703.27, "last_price": 5678.27, "low_price": 5671.59, "month": "04", "start_price": 5691.29, "total_price": 1003802154, "volume": 246870, "volume_price": 5520685, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.3, "per": 12.47}, {"date": "20180413", "market": "KOSPI", "name": "제조업", "compare": 33.57, "fluc_ratio": 0.59, "high_price": 5725.08, "last_price": 5711.84, "low_price": 5683.3, "month": "04", "start_price": 5697.06, "total_price": 1008970243, "volume": 237732, "volume_price": 4718448, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.31, "per": 12.55}, {"date": "20180416", "market": "KOSPI", "name": "제조업", "compare": 15.79, "fluc_ratio": 0.28, "high_price": 5744.82, "last_price": 5727.63, "low_price": 5706.73, "month": "04", "start_price": 5744.22, "total_price": 1012086277, "volume": 214039, "volume_price": 4289241, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.58}, {"date": "20180417", "market": "KOSPI", "name": "제조업", "compare": -6.06, "fluc_ratio": -0.11, "high_price": 5748.21, "last_price": 5721.57, "low_price": 5707.26, "month": "04", "start_price": 5728.91, "total_price": 1011449042, "volume": 252831, "volume_price": 4319263, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.57}, {"date": "20180418", "market": "KOSPI", "name": "제조업", "compare": 71.48, "fluc_ratio": 1.25, "high_price": 5808.64, "last_price": 5793.05, "low_price": 5763.34, "month": "04", "start_price": 5766.27, "total_price": 1025208572, "volume": 437649, "volume_price": 5566941, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.73}, {"date": "20180419", "market": "KOSPI", "name": "제조업", "compare": 33.26, "fluc_ratio": 0.57, "high_price": 5840.11, "last_price": 5826.31, "low_price": 5786.18, "month": "04", "start_price": 5809.26, "total_price": 1031761302, "volume": 491577, "volume_price": 6987090, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.34, "per": 12.8}, {"date": "20180420", "market": "KOSPI", "name": "제조업", "compare": -51.2, "fluc_ratio": -0.88, "high_price": 5805, "last_price": 5775.11, "low_price": 5762.7, "month": "04", "start_price": 5786.06, "total_price": 1022390201, "volume": 370654, "volume_price": 5342302, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.69}, {"date": "20180423", "market": "KOSPI", "name": "제조업", "compare": -30.6, "fluc_ratio": -0.53, "high_price": 5772.67, "last_price": 5744.51, "low_price": 5729.11, "month": "04", "start_price": 5755.93, "total_price": 1017211036, "volume": 416602, "volume_price": 5810634, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.62}, {"date": "20180424", "market": "KOSPI", "name": "제조업", "compare": -65.11, "fluc_ratio": -1.13, "high_price": 5757.06, "last_price": 5679.4, "low_price": 5670.13, "month": "04", "start_price": 5753.93, "total_price": 1005681597, "volume": 298176, "volume_price": 5274802, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.31, "per": 12.48}, {"date": "20180425", "market": "KOSPI", "name": "제조업", "compare": -40.05, "fluc_ratio": -0.71, "high_price": 5648.16, "last_price": 5639.35, "low_price": 5597.94, "month": "04", "start_price": 5618.11, "total_price": 998834136, "volume": 312903, "volume_price": 5103073, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.3, "per": 12.39}, {"date": "20180426", "market": "KOSPI", "name": "제조업", "compare": 101.68, "fluc_ratio": 1.8, "high_price": 5759.13, "last_price": 5741.03, "low_price": 5665.17, "month": "04", "start_price": 5674.5, "total_price": 1016948289, "volume": 335801, "volume_price": 5184631, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.32, "per": 12.61}, {"date": "20180427", "market": "KOSPI", "name": "제조업", "compare": 59.58, "fluc_ratio": 1.04, "high_price": 5834.14, "last_price": 5800.61, "low_price": 5769.3, "month": "04", "start_price": 5813.88, "total_price": 1027467568, "volume": 307686, "volume_price": 5749896, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.33, "per": 12.75}, {"date": "20180430", "market": "KOSPI", "name": "제조업", "compare": 35.84, "fluc_ratio": 0.62, "high_price": 5836.45, "last_price": 5836.45, "low_price": 5804.39, "month": "04", "start_price": 5809.07, "total_price": 1034015888, "volume": 443105, "volume_price": 5403533, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.34, "per": 12.82}, {"date": "20180502", "market": "KOSPI", "name": "제조업", "compare": -44.7, "fluc_ratio": -0.77, "high_price": 5837.17, "last_price": 5791.75, "low_price": 5786.74, "month": "05", "start_price": 5836.49, "total_price": 1027596734, "volume": 551498, "volume_price": 7409486, "year": "2018", "dividend_ratio": 1.35, "pbr": 1.33, "per": 11.94}, {"date": "20180503", "market": "KOSPI", "name": "제조업", "compare": -33.14, "fluc_ratio": -0.57, "high_price": 5805.87, "last_price": 5758.61, "low_price": 5758.61, "month": "05", "start_price": 5799.81, "total_price": 1021959269, "volume": 426846, "volume_price": 5305800, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.32, "per": 11.88}, {"date": "20180504", "market": "KOSPI", "name": "제조업", "compare": -64.95, "fluc_ratio": -1.13, "high_price": 5783.66, "last_price": 5693.66, "low_price": 5693.64, "month": "05", "start_price": 5779.16, "total_price": 1011312120, "volume": 412275, "volume_price": 7788486, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.74}, {"date": "20180508", "market": "KOSPI", "name": "제조업", "compare": -10.23, "fluc_ratio": -0.18, "high_price": 5764.49, "last_price": 5683.43, "low_price": 5664.04, "month": "05", "start_price": 5714.37, "total_price": 1010214848, "volume": 506910, "volume_price": 6841825, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.72}, {"date": "20180509", "market": "KOSPI", "name": "제조업", "compare": -22.74, "fluc_ratio": -0.4, "high_price": 5697.83, "last_price": 5660.69, "low_price": 5620.7, "month": "05", "start_price": 5691.85, "total_price": 1005115328, "volume": 416385, "volume_price": 6394773, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.68}, {"date": "20180510", "market": "KOSPI", "name": "제조업", "compare": 50.96, "fluc_ratio": 0.9, "high_price": 5716.86, "last_price": 5711.65, "low_price": 5661.25, "month": "05", "start_price": 5703.78, "total_price": 1013774369, "volume": 339431, "volume_price": 5782693, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.78}, {"date": "20180511", "market": "KOSPI", "name": "제조업", "compare": 18.59, "fluc_ratio": 0.33, "high_price": 5760.51, "last_price": 5730.24, "low_price": 5721.18, "month": "05", "start_price": 5724.61, "total_price": 1017193793, "volume": 424376, "volume_price": 4890483, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.82}, {"date": "20180514", "market": "KOSPI", "name": "제조업", "compare": -28.38, "fluc_ratio": -0.5, "high_price": 5747.19, "last_price": 5701.86, "low_price": 5688.97, "month": "05", "start_price": 5742.37, "total_price": 1011997574, "volume": 410240, "volume_price": 5583160, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.76}, {"date": "20180515", "market": "KOSPI", "name": "제조업", "compare": -48.24, "fluc_ratio": -0.85, "high_price": 5721.24, "last_price": 5653.62, "low_price": 5645.7, "month": "05", "start_price": 5711.08, "total_price": 1002714576, "volume": 492329, "volume_price": 6092085, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.29, "per": 11.66}, {"date": "20180516", "market": "KOSPI", "name": "제조업", "compare": 12.53, "fluc_ratio": 0.22, "high_price": 5689.29, "last_price": 5666.15, "low_price": 5628.25, "month": "05", "start_price": 5631.52, "total_price": 1005212985, "volume": 471586, "volume_price": 6520287, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.69}, {"date": "20180517", "market": "KOSPI", "name": "제조업", "compare": -25.25, "fluc_ratio": -0.45, "high_price": 5712.77, "last_price": 5640.9, "low_price": 5640.79, "month": "05", "start_price": 5704.78, "total_price": 1000062916, "volume": 436612, "volume_price": 5426086, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.29, "per": 11.64}, {"date": "20180518", "market": "KOSPI", "name": "제조업", "compare": 39.38, "fluc_ratio": 0.7, "high_price": 5688.4, "last_price": 5680.28, "low_price": 5661.4, "month": "05", "start_price": 5681.55, "total_price": 1007731187, "volume": 296234, "volume_price": 4238326, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.72}, {"date": "20180521", "market": "KOSPI", "name": "제조업", "compare": 26.38, "fluc_ratio": 0.46, "high_price": 5727.7, "last_price": 5706.66, "low_price": 5653.42, "month": "05", "start_price": 5691.77, "total_price": 1012230852, "volume": 319638, "volume_price": 4010554, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.77}, {"date": "20180523", "market": "KOSPI", "name": "제조업", "compare": 53.01, "fluc_ratio": 0.93, "high_price": 5772.54, "last_price": 5759.67, "low_price": 5720.02, "month": "05", "start_price": 5731.17, "total_price": 1021884134, "volume": 406115, "volume_price": 6562683, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.32, "per": 11.88}, {"date": "20180524", "market": "KOSPI", "name": "제조업", "compare": -18.69, "fluc_ratio": -0.32, "high_price": 5779.85, "last_price": 5740.98, "low_price": 5718.16, "month": "05", "start_price": 5772.32, "total_price": 1018204498, "volume": 345002, "volume_price": 4278031, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.84}, {"date": "20180525", "market": "KOSPI", "name": "제조업", "compare": 23.42, "fluc_ratio": 0.41, "high_price": 5782.21, "last_price": 5764.4, "low_price": 5692.54, "month": "05", "start_price": 5707.97, "total_price": 1023389221, "volume": 376905, "volume_price": 6098818, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.32, "per": 11.89}, {"date": "20180528", "market": "KOSPI", "name": "제조업", "compare": 31.15, "fluc_ratio": 0.54, "high_price": 5816.24, "last_price": 5795.55, "low_price": 5752.96, "month": "05", "start_price": 5760.87, "total_price": 1028388648, "volume": 410811, "volume_price": 5671585, "year": "2018", "dividend_ratio": 1.35, "pbr": 1.33, "per": 11.96}, {"date": "20180529", "market": "KOSPI", "name": "제조업", "compare": -57.22, "fluc_ratio": -0.99, "high_price": 5816.53, "last_price": 5738.33, "low_price": 5738.1, "month": "05", "start_price": 5790.63, "total_price": 1018122452, "volume": 374229, "volume_price": 5630307, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.84}, {"date": "20180530", "market": "KOSPI", "name": "제조업", "compare": -113.23, "fluc_ratio": -1.97, "high_price": 5729.18, "last_price": 5625.1, "low_price": 5598.01, "month": "05", "start_price": 5718.6, "total_price": 997293335, "volume": 311436, "volume_price": 5858546, "year": "2018", "dividend_ratio": 1.39, "pbr": 1.29, "per": 11.6}, {"date": "20180531", "market": "KOSPI", "name": "제조업", "compare": 51.33, "fluc_ratio": 0.91, "high_price": 5686.05, "last_price": 5676.43, "low_price": 5643.45, "month": "05", "start_price": 5679.89, "total_price": 1007249955, "volume": 462955, "volume_price": 9260545, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.3, "per": 11.71}, {"date": "20180601", "market": "KOSPI", "name": "제조업", "compare": 50.46, "fluc_ratio": 0.89, "high_price": 5745.23, "last_price": 5726.89, "low_price": 5643.83, "month": "06", "start_price": 5653.6, "total_price": 1016393779, "volume": 444834, "volume_price": 6414862, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.82}, {"date": "20180604", "market": "KOSPI", "name": "제조업", "compare": 7.27, "fluc_ratio": 0.13, "high_price": 5748.41, "last_price": 5734.16, "low_price": 5715.63, "month": "06", "start_price": 5727.28, "total_price": 1018047083, "volume": 276911, "volume_price": 5451410, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.31, "per": 11.83}, {"date": "20180605", "market": "KOSPI", "name": "제조업", "compare": 11.98, "fluc_ratio": 0.21, "high_price": 5752.01, "last_price": 5746.14, "low_price": 5690.38, "month": "06", "start_price": 5741.08, "total_price": 1020214452, "volume": 322300, "volume_price": 4988324, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.29, "per": 11.55}, {"date": "20180607", "market": "KOSPI", "name": "제조업", "compare": 20.74, "fluc_ratio": 0.36, "high_price": 5801.1, "last_price": 5766.88, "low_price": 5754.96, "month": "06", "start_price": 5782.38, "total_price": 1023325192, "volume": 330263, "volume_price": 5435027, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.29, "per": 11.59}, {"date": "20180608", "market": "KOSPI", "name": "제조업", "compare": -70.8, "fluc_ratio": -1.23, "high_price": 5753.66, "last_price": 5696.08, "low_price": 5688.23, "month": "06", "start_price": 5750.84, "total_price": 1011237315, "volume": 385482, "volume_price": 5259154, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.28, "per": 11.45}, {"date": "20180611", "market": "KOSPI", "name": "제조업", "compare": 27.14, "fluc_ratio": 0.48, "high_price": 5725.22, "last_price": 5723.22, "low_price": 5677.5, "month": "06", "start_price": 5702.2, "total_price": 1015048647, "volume": 265454, "volume_price": 4434733, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.28, "per": 11.51}, {"date": "20180612", "market": "KOSPI", "name": "제조업", "compare": -15.59, "fluc_ratio": -0.27, "high_price": 5742.16, "last_price": 5707.63, "low_price": 5692.55, "month": "06", "start_price": 5729.83, "total_price": 1011990311, "volume": 435280, "volume_price": 6121597, "year": "2018", "dividend_ratio": 1.37, "pbr": 1.28, "per": 11.48}, {"date": "20180614", "market": "KOSPI", "name": "제조업", "compare": -106.67, "fluc_ratio": -1.87, "high_price": 5666.33, "last_price": 5600.96, "low_price": 5597.72, "month": "06", "start_price": 5665.87, "total_price": 993543733, "volume": 373633, "volume_price": 6467708, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.26, "per": 11.26}, {"date": "20180615", "market": "KOSPI", "name": "제조업", "compare": -16.57, "fluc_ratio": -0.3, "high_price": 5641.59, "last_price": 5584.39, "low_price": 5584.18, "month": "06", "start_price": 5634.94, "total_price": 989515761, "volume": 337551, "volume_price": 6090595, "year": "2018", "dividend_ratio": 1.4, "pbr": 1.25, "per": 11.23}, {"date": "20180618", "market": "KOSPI", "name": "제조업", "compare": -86.23, "fluc_ratio": -1.54, "high_price": 5583.5, "last_price": 5498.16, "low_price": 5461.11, "month": "06", "start_price": 5581.93, "total_price": 974389335, "volume": 403225, "volume_price": 6026855, "year": "2018", "dividend_ratio": 1.42, "pbr": 1.23, "per": 11.05}, {"date": "20180619", "market": "KOSPI", "name": "제조업", "compare": -86.83, "fluc_ratio": -1.58, "high_price": 5522.35, "last_price": 5411.33, "low_price": 5400.97, "month": "06", "start_price": 5504.33, "total_price": 959191134, "volume": 409129, "volume_price": 5299072, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.21, "per": 10.88}, {"date": "20180620", "market": "KOSPI", "name": "제조업", "compare": 75.38, "fluc_ratio": 1.39, "high_price": 5512.4, "last_price": 5486.71, "low_price": 5429.81, "month": "06", "start_price": 5447.37, "total_price": 972105944, "volume": 294908, "volume_price": 4693981, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.23, "per": 11.03}, {"date": "20180621", "market": "KOSPI", "name": "제조업", "compare": -41.95, "fluc_ratio": -0.76, "high_price": 5519.41, "last_price": 5444.76, "low_price": 5444.76, "month": "06", "start_price": 5510.96, "total_price": 964792012, "volume": 309284, "volume_price": 4534289, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.22, "per": 10.95}, {"date": "20180622", "market": "KOSPI", "name": "제조업", "compare": 39.58, "fluc_ratio": 0.73, "high_price": 5484.39, "last_price": 5484.34, "low_price": 5388.95, "month": "06", "start_price": 5409.28, "total_price": 971870287, "volume": 401553, "volume_price": 4434136, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.23, "per": 11.02}, {"date": "20180625", "market": "KOSPI", "name": "제조업", "compare": -24.58, "fluc_ratio": -0.45, "high_price": 5471.75, "last_price": 5459.76, "low_price": 5419.88, "month": "06", "start_price": 5461.41, "total_price": 967903824, "volume": 303303, "volume_price": 3652022, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.23, "per": 10.98}, {"date": "20180626", "market": "KOSPI", "name": "제조업", "compare": -7.38, "fluc_ratio": -0.14, "high_price": 5468.91, "last_price": 5452.38, "low_price": 5383.61, "month": "06", "start_price": 5391.15, "total_price": 966954294, "volume": 352864, "volume_price": 4589500, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.22, "per": 10.96}, {"date": "20180627", "market": "KOSPI", "name": "제조업", "compare": -5, "fluc_ratio": -0.09, "high_price": 5487.9, "last_price": 5447.38, "low_price": 5438.86, "month": "06", "start_price": 5461.03, "total_price": 966271241, "volume": 403886, "volume_price": 4931437, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.22, "per": 10.95}, {"date": "20180628", "market": "KOSPI", "name": "제조업", "compare": -77.39, "fluc_ratio": -1.42, "high_price": 5418.24, "last_price": 5369.99, "low_price": 5355.54, "month": "06", "start_price": 5398.93, "total_price": 952259631, "volume": 283380, "volume_price": 3817960, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.21, "per": 10.8}, {"date": "20180629", "market": "KOSPI", "name": "제조업", "compare": 19.22, "fluc_ratio": 0.36, "high_price": 5402.38, "last_price": 5389.21, "low_price": 5325.85, "month": "06", "start_price": 5390.14, "total_price": 955999497, "volume": 277732, "volume_price": 4262741, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.21, "per": 10.83}, {"date": "20180702", "market": "KOSPI", "name": "제조업", "compare": -124.16, "fluc_ratio": -2.3, "high_price": 5405.18, "last_price": 5265.05, "low_price": 5264.45, "month": "07", "start_price": 5383.93, "total_price": 934179174, "volume": 277251, "volume_price": 4015463, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.58}, {"date": "20180703", "market": "KOSPI", "name": "제조업", "compare": 21.55, "fluc_ratio": 0.41, "high_price": 5318.94, "last_price": 5286.6, "low_price": 5235.92, "month": "07", "start_price": 5308.11, "total_price": 937380394, "volume": 264837, "volume_price": 4050913, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.63}, {"date": "20180704", "market": "KOSPI", "name": "제조업", "compare": -38.34, "fluc_ratio": -0.73, "high_price": 5313.39, "last_price": 5248.26, "low_price": 5238.74, "month": "07", "start_price": 5296.47, "total_price": 930716408, "volume": 243745, "volume_price": 3317133, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.55}, {"date": "20180705", "market": "KOSPI", "name": "제조업", "compare": -17.4, "fluc_ratio": -0.33, "high_price": 5278.1, "last_price": 5230.86, "low_price": 5198.02, "month": "07", "start_price": 5247.56, "total_price": 927984247, "volume": 261122, "volume_price": 3579950, "year": "2018", "dividend_ratio": 1.5, "pbr": 1.17, "per": 10.52}, {"date": "20180706", "market": "KOSPI", "name": "제조업", "compare": 8.97, "fluc_ratio": 0.17, "high_price": 5268.86, "last_price": 5239.83, "low_price": 5179.27, "month": "07", "start_price": 5237.46, "total_price": 928965181, "volume": 248077, "volume_price": 4474858, "year": "2018", "dividend_ratio": 1.5, "pbr": 1.18, "per": 10.53}, {"date": "20180709", "market": "KOSPI", "name": "제조업", "compare": 39.03, "fluc_ratio": 0.74, "high_price": 5308.02, "last_price": 5278.86, "low_price": 5237.19, "month": "07", "start_price": 5259.55, "total_price": 935697461, "volume": 265406, "volume_price": 3844511, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.18, "per": 10.61}, {"date": "20180710", "market": "KOSPI", "name": "제조업", "compare": 23.93, "fluc_ratio": 0.45, "high_price": 5332.62, "last_price": 5302.79, "low_price": 5295.38, "month": "07", "start_price": 5314.86, "total_price": 940577736, "volume": 230589, "volume_price": 3241402, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.66}, {"date": "20180711", "market": "KOSPI", "name": "제조업", "compare": -35.32, "fluc_ratio": -0.67, "high_price": 5289.8, "last_price": 5267.47, "low_price": 5226.81, "month": "07", "start_price": 5265.87, "total_price": 934234249, "volume": 273563, "volume_price": 3810034, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.59}, {"date": "20180712", "market": "KOSPI", "name": "제조업", "compare": 11.3, "fluc_ratio": 0.21, "high_price": 5317.61, "last_price": 5278.77, "low_price": 5257.23, "month": "07", "start_price": 5276.51, "total_price": 935677425, "volume": 260757, "volume_price": 4076320, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.18, "per": 10.61}, {"date": "20180713", "market": "KOSPI", "name": "제조업", "compare": 77.11, "fluc_ratio": 1.46, "high_price": 5359.03, "last_price": 5355.88, "low_price": 5297.8, "month": "07", "start_price": 5297.8, "total_price": 948654305, "volume": 192142, "volume_price": 4803274, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.2, "per": 10.77}, {"date": "20180716", "market": "KOSPI", "name": "제조업", "compare": -6.28, "fluc_ratio": -0.12, "high_price": 5389.51, "last_price": 5349.6, "low_price": 5345.07, "month": "07", "start_price": 5370.3, "total_price": 947581517, "volume": 160136, "volume_price": 3395097, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.71}, {"date": "20180717", "market": "KOSPI", "name": "제조업", "compare": -20.62, "fluc_ratio": -0.39, "high_price": 5355.76, "last_price": 5328.98, "low_price": 5317.07, "month": "07", "start_price": 5351.95, "total_price": 944059042, "volume": 178588, "volume_price": 2989373, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.67}, {"date": "20180718", "market": "KOSPI", "name": "제조업", "compare": -5.22, "fluc_ratio": -0.1, "high_price": 5403.8, "last_price": 5323.76, "low_price": 5317.12, "month": "07", "start_price": 5381.29, "total_price": 943887474, "volume": 252948, "volume_price": 3396297, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.66}, {"date": "20180719", "market": "KOSPI", "name": "제조업", "compare": 7.68, "fluc_ratio": 0.14, "high_price": 5365.18, "last_price": 5331.44, "low_price": 5321.54, "month": "07", "start_price": 5349.89, "total_price": 945166267, "volume": 186292, "volume_price": 3593936, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.67}, {"date": "20180720", "market": "KOSPI", "name": "제조업", "compare": 8.95, "fluc_ratio": 0.17, "high_price": 5354.93, "last_price": 5340.39, "low_price": 5294.98, "month": "07", "start_price": 5328.65, "total_price": 947764114, "volume": 155049, "volume_price": 3303926, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.19, "per": 10.7}, {"date": "20180723", "market": "KOSPI", "name": "제조업", "compare": -94.08, "fluc_ratio": -1.76, "high_price": 5329.05, "last_price": 5246.31, "low_price": 5232.2, "month": "07", "start_price": 5329.05, "total_price": 930882498, "volume": 185081, "volume_price": 3839733, "year": "2018", "dividend_ratio": 1.5, "pbr": 1.17, "per": 10.51}, {"date": "20180724", "market": "KOSPI", "name": "제조업", "compare": 27.71, "fluc_ratio": 0.53, "high_price": 5288.33, "last_price": 5274.02, "low_price": 5227.94, "month": "07", "start_price": 5255.26, "total_price": 935836035, "volume": 315569, "volume_price": 4030198, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.57}, {"date": "20180725", "market": "KOSPI", "name": "제조업", "compare": -26.39, "fluc_ratio": -0.5, "high_price": 5309.27, "last_price": 5247.63, "low_price": 5237.23, "month": "07", "start_price": 5284.64, "total_price": 931081033, "volume": 174891, "volume_price": 4391650, "year": "2018", "dividend_ratio": 1.5, "pbr": 1.17, "per": 10.52}, {"date": "20180726", "market": "KOSPI", "name": "제조업", "compare": 63.06, "fluc_ratio": 1.2, "high_price": 5325.98, "last_price": 5310.69, "low_price": 5257.4, "month": "07", "start_price": 5274.8, "total_price": 942100579, "volume": 185250, "volume_price": 4348248, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.64}, {"date": "20180727", "market": "KOSPI", "name": "제조업", "compare": 20.94, "fluc_ratio": 0.39, "high_price": 5334.23, "last_price": 5331.63, "low_price": 5300.98, "month": "07", "start_price": 5314.21, "total_price": 945852040, "volume": 158112, "volume_price": 3446985, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.19, "per": 10.68}, {"date": "20180730", "market": "KOSPI", "name": "제조업", "compare": -13, "fluc_ratio": -0.24, "high_price": 5327.49, "last_price": 5318.63, "low_price": 5291.89, "month": "07", "start_price": 5314.14, "total_price": 944196567, "volume": 130597, "volume_price": 3015689, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.66}, {"date": "20180731", "market": "KOSPI", "name": "제조업", "compare": 4.76, "fluc_ratio": 0.09, "high_price": 5328.53, "last_price": 5323.39, "low_price": 5296.38, "month": "07", "start_price": 5311.01, "total_price": 944928357, "volume": 141012, "volume_price": 3236237, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.67}, {"date": "20180801", "market": "KOSPI", "name": "제조업", "compare": 30.95, "fluc_ratio": 0.58, "high_price": 5371.95, "last_price": 5354.34, "low_price": 5337.64, "month": "08", "start_price": 5338.98, "total_price": 950349972, "volume": 126625, "volume_price": 3159495, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.73}, {"date": "20180802", "market": "KOSPI", "name": "제조업", "compare": -90.86, "fluc_ratio": -1.7, "high_price": 5357.14, "last_price": 5263.48, "low_price": 5251.81, "month": "08", "start_price": 5348.67, "total_price": 934322605, "volume": 270900, "volume_price": 3425658, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.55}, {"date": "20180803", "market": "KOSPI", "name": "제조업", "compare": 44.56, "fluc_ratio": 0.85, "high_price": 5310.21, "last_price": 5308.04, "low_price": 5277.77, "month": "08", "start_price": 5291.42, "total_price": 942077091, "volume": 203630, "volume_price": 2893624, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.64}, {"date": "20180806", "market": "KOSPI", "name": "제조업", "compare": -20.41, "fluc_ratio": -0.38, "high_price": 5337.59, "last_price": 5287.63, "low_price": 5282.28, "month": "08", "start_price": 5313.52, "total_price": 937448437, "volume": 175276, "volume_price": 3186979, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.59}, {"date": "20180807", "market": "KOSPI", "name": "제조업", "compare": 59.81, "fluc_ratio": 1.13, "high_price": 5350.81, "last_price": 5347.44, "low_price": 5282.91, "month": "08", "start_price": 5308.81, "total_price": 947810281, "volume": 156906, "volume_price": 3249464, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.19, "per": 10.7}, {"date": "20180808", "market": "KOSPI", "name": "제조업", "compare": 4.59, "fluc_ratio": 0.09, "high_price": 5379.35, "last_price": 5352.03, "low_price": 5343.57, "month": "08", "start_price": 5368.72, "total_price": 948926610, "volume": 210384, "volume_price": 3514617, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.71}, {"date": "20180809", "market": "KOSPI", "name": "제조업", "compare": 8.1, "fluc_ratio": 0.15, "high_price": 5360.13, "last_price": 5360.13, "low_price": 5328.52, "month": "08", "start_price": 5356.72, "total_price": 949909602, "volume": 147931, "volume_price": 3935109, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.73}, {"date": "20180810", "market": "KOSPI", "name": "제조업", "compare": -84.26, "fluc_ratio": -1.57, "high_price": 5330.77, "last_price": 5275.87, "low_price": 5258.23, "month": "08", "start_price": 5326.23, "total_price": 934751838, "volume": 183560, "volume_price": 4359733, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.56}, {"date": "20180813", "market": "KOSPI", "name": "제조업", "compare": -76.1, "fluc_ratio": -1.44, "high_price": 5256.17, "last_price": 5199.77, "low_price": 5172.72, "month": "08", "start_price": 5234.24, "total_price": 921438731, "volume": 222158, "volume_price": 4103460, "year": "2018", "dividend_ratio": 1.51, "pbr": 1.16, "per": 10.4}, {"date": "20180814", "market": "KOSPI", "name": "제조업", "compare": 21.16, "fluc_ratio": 0.41, "high_price": 5233.07, "last_price": 5220.93, "low_price": 5199.01, "month": "08", "start_price": 5201.32, "total_price": 925088670, "volume": 153114, "volume_price": 3212211, "year": "2018", "dividend_ratio": 1.51, "pbr": 1.17, "per": 10.45}, {"date": "20180816", "market": "KOSPI", "name": "제조업", "compare": -53.97, "fluc_ratio": -1.03, "high_price": 5183.91, "last_price": 5166.96, "low_price": 5103.94, "month": "08", "start_price": 5137.3, "total_price": 914787995, "volume": 209020, "volume_price": 4044344, "year": "2018", "dividend_ratio": 1.52, "pbr": 1.15, "per": 10.34}, {"date": "20180817", "market": "KOSPI", "name": "제조업", "compare": 11.9, "fluc_ratio": 0.23, "high_price": 5192.62, "last_price": 5178.86, "low_price": 5167.63, "month": "08", "start_price": 5173.62, "total_price": 917036126, "volume": 150138, "volume_price": 3027851, "year": "2018", "dividend_ratio": 1.52, "pbr": 1.16, "per": 10.36}, {"date": "20180820", "market": "KOSPI", "name": "제조업", "compare": 2.84, "fluc_ratio": 0.05, "high_price": 5219.53, "last_price": 5181.7, "low_price": 5173.2, "month": "08", "start_price": 5194.88, "total_price": 917611811, "volume": 171878, "volume_price": 3012696, "year": "2018", "dividend_ratio": 1.52, "pbr": 1.16, "per": 10.37}, {"date": "20180821", "market": "KOSPI", "name": "제조업", "compare": 73.58, "fluc_ratio": 1.42, "high_price": 5265.58, "last_price": 5255.28, "low_price": 5179.47, "month": "08", "start_price": 5188.08, "total_price": 930917427, "volume": 156409, "volume_price": 3577553, "year": "2018", "dividend_ratio": 1.5, "pbr": 1.17, "per": 10.51}, {"date": "20180822", "market": "KOSPI", "name": "제조업", "compare": 32.88, "fluc_ratio": 0.63, "high_price": 5305.74, "last_price": 5288.16, "low_price": 5265.67, "month": "08", "start_price": 5271.43, "total_price": 937117071, "volume": 177454, "volume_price": 4000677, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.18, "per": 10.58}, {"date": "20180823", "market": "KOSPI", "name": "제조업", "compare": 21.05, "fluc_ratio": 0.4, "high_price": 5310.19, "last_price": 5309.21, "low_price": 5270.07, "month": "08", "start_price": 5307.65, "total_price": 940887441, "volume": 231181, "volume_price": 3500849, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.19, "per": 10.63}, {"date": "20180824", "market": "KOSPI", "name": "제조업", "compare": 28.49, "fluc_ratio": 0.54, "high_price": 5347.35, "last_price": 5337.7, "low_price": 5267.47, "month": "08", "start_price": 5290.18, "total_price": 945599103, "volume": 191781, "volume_price": 3708383, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.19, "per": 10.68}, {"date": "20180827", "market": "KOSPI", "name": "제조업", "compare": 20.95, "fluc_ratio": 0.39, "high_price": 5370.63, "last_price": 5358.65, "low_price": 5331.73, "month": "08", "start_price": 5347.4, "total_price": 949248598, "volume": 193596, "volume_price": 4134057, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.73}, {"date": "20180828", "market": "KOSPI", "name": "제조업", "compare": 2.99, "fluc_ratio": 0.06, "high_price": 5404.24, "last_price": 5361.64, "low_price": 5352.22, "month": "08", "start_price": 5402.6, "total_price": 949913030, "volume": 170494, "volume_price": 3814215, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.73}, {"date": "20180829", "market": "KOSPI", "name": "제조업", "compare": 24.33, "fluc_ratio": 0.45, "high_price": 5387.66, "last_price": 5385.97, "low_price": 5359.19, "month": "08", "start_price": 5368.56, "total_price": 954263736, "volume": 140385, "volume_price": 3007915, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.2, "per": 10.78}, {"date": "20180830", "market": "KOSPI", "name": "제조업", "compare": 19.06, "fluc_ratio": 0.35, "high_price": 5442.4, "last_price": 5405.03, "low_price": 5377.79, "month": "08", "start_price": 5396.42, "total_price": 957824026, "volume": 194880, "volume_price": 3657305, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.21, "per": 10.82}, {"date": "20180831", "market": "KOSPI", "name": "제조업", "compare": 44.29, "fluc_ratio": 0.82, "high_price": 5449.32, "last_price": 5449.32, "low_price": 5366.38, "month": "08", "start_price": 5377.04, "total_price": 965878375, "volume": 153753, "volume_price": 3633657, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.22, "per": 10.9}, {"date": "20180903", "market": "KOSPI", "name": "제조업", "compare": -46.7, "fluc_ratio": -0.86, "high_price": 5440.99, "last_price": 5402.62, "low_price": 5386.53, "month": "09", "start_price": 5436.42, "total_price": 957159021, "volume": 130776, "volume_price": 2914448, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.21, "per": 10.81}, {"date": "20180904", "market": "KOSPI", "name": "제조업", "compare": 26.18, "fluc_ratio": 0.48, "high_price": 5436.34, "last_price": 5428.8, "low_price": 5394.71, "month": "09", "start_price": 5409.58, "total_price": 961780656, "volume": 187712, "volume_price": 3254731, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.21, "per": 10.86}, {"date": "20180905", "market": "KOSPI", "name": "제조업", "compare": -63.33, "fluc_ratio": -1.17, "high_price": 5428.83, "last_price": 5365.47, "low_price": 5356.15, "month": "09", "start_price": 5418.38, "total_price": 950308822, "volume": 173273, "volume_price": 3748996, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.74}, {"date": "20180906", "market": "KOSPI", "name": "제조업", "compare": -16.71, "fluc_ratio": -0.31, "high_price": 5376.27, "last_price": 5348.76, "low_price": 5333.8, "month": "09", "start_price": 5350.87, "total_price": 945572123, "volume": 275184, "volume_price": 4089514, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.2, "per": 10.75}, {"date": "20180907", "market": "KOSPI", "name": "제조업", "compare": -47.65, "fluc_ratio": -0.89, "high_price": 5321.94, "last_price": 5301.11, "low_price": 5261.75, "month": "09", "start_price": 5291.45, "total_price": 936611298, "volume": 257905, "volume_price": 4584268, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.18, "per": 10.65}, {"date": "20180910", "market": "KOSPI", "name": "제조업", "compare": 15.07, "fluc_ratio": 0.28, "high_price": 5322.37, "last_price": 5316.18, "low_price": 5292.44, "month": "09", "start_price": 5298.78, "total_price": 939446663, "volume": 213024, "volume_price": 3771847, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.16, "per": 10.68}, {"date": "20180911", "market": "KOSPI", "name": "제조업", "compare": -33.78, "fluc_ratio": -0.64, "high_price": 5341.79, "last_price": 5282.4, "low_price": 5268.95, "month": "09", "start_price": 5316.21, "total_price": 933218128, "volume": 272677, "volume_price": 4404050, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.15, "per": 10.62}, {"date": "20180912", "market": "KOSPI", "name": "제조업", "compare": -12.64, "fluc_ratio": -0.24, "high_price": 5296.75, "last_price": 5269.76, "low_price": 5247.75, "month": "09", "start_price": 5288.67, "total_price": 930637097, "volume": 224682, "volume_price": 4577842, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.15, "per": 10.59}, {"date": "20180913", "market": "KOSPI", "name": "제조업", "compare": -16.64, "fluc_ratio": -0.32, "high_price": 5283.94, "last_price": 5253.12, "low_price": 5244.4, "month": "09", "start_price": 5272.7, "total_price": 927454842, "volume": 186776, "volume_price": 4390531, "year": "2018", "dividend_ratio": 1.49, "pbr": 1.14, "per": 10.56}, {"date": "20180914", "market": "KOSPI", "name": "제조업", "compare": 109.55, "fluc_ratio": 2.09, "high_price": 5362.84, "last_price": 5362.67, "low_price": 5311.76, "month": "09", "start_price": 5315.41, "total_price": 947493175, "volume": 183151, "volume_price": 3709561, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.17, "per": 10.78}, {"date": "20180917", "market": "KOSPI", "name": "제조업", "compare": -38.73, "fluc_ratio": -0.72, "high_price": 5359.7, "last_price": 5323.94, "low_price": 5306.19, "month": "09", "start_price": 5359.07, "total_price": 940330537, "volume": 191988, "volume_price": 3401584, "year": "2018", "dividend_ratio": 1.47, "pbr": 1.16, "per": 10.7}, {"date": "20180918", "market": "KOSPI", "name": "제조업", "compare": 35.68, "fluc_ratio": 0.67, "high_price": 5368.17, "last_price": 5359.62, "low_price": 5283.73, "month": "09", "start_price": 5283.73, "total_price": 946718525, "volume": 195650, "volume_price": 3791812, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.17, "per": 10.77}, {"date": "20180919", "market": "KOSPI", "name": "제조업", "compare": 19.03, "fluc_ratio": 0.36, "high_price": 5398.99, "last_price": 5378.65, "low_price": 5359.46, "month": "09", "start_price": 5398.93, "total_price": 950396346, "volume": 199523, "volume_price": 4005682, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.17, "per": 10.81}, {"date": "20180920", "market": "KOSPI", "name": "제조업", "compare": 42.4, "fluc_ratio": 0.79, "high_price": 5460.1, "last_price": 5421.05, "low_price": 5392.2, "month": "09", "start_price": 5396.65, "total_price": 958341489, "volume": 166796, "volume_price": 4347812, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.18, "per": 10.9}, {"date": "20180921", "market": "KOSPI", "name": "제조업", "compare": 20.34, "fluc_ratio": 0.38, "high_price": 5441.39, "last_price": 5441.39, "low_price": 5404.71, "month": "09", "start_price": 5424.45, "total_price": 962199552, "volume": 167002, "volume_price": 4480497, "year": "2018", "dividend_ratio": 1.44, "pbr": 1.18, "per": 10.94}, {"date": "20180927", "market": "KOSPI", "name": "제조업", "compare": 28.58, "fluc_ratio": 0.53, "high_price": 5469.97, "last_price": 5469.97, "low_price": 5418.79, "month": "09", "start_price": 5419.19, "total_price": 967121551, "volume": 166211, "volume_price": 4782613, "year": "2018", "dividend_ratio": 1.43, "pbr": 1.19, "per": 10.99}, {"date": "20180928", "market": "KOSPI", "name": "제조업", "compare": -76.38, "fluc_ratio": -1.4, "high_price": 5465.86, "last_price": 5393.59, "low_price": 5378.62, "month": "09", "start_price": 5462.95, "total_price": 953788658, "volume": 213255, "volume_price": 4916768, "year": "2018", "dividend_ratio": 1.45, "pbr": 1.17, "per": 10.84}, {"date": "20181001", "market": "KOSPI", "name": "제조업", "compare": -18.11, "fluc_ratio": -0.34, "high_price": 5416.55, "last_price": 5375.48, "low_price": 5349.99, "month": "10", "start_price": 5407.46, "total_price": 950945660, "volume": 194014, "volume_price": 3679450, "year": "2018", "dividend_ratio": 1.46, "pbr": 1.17, "per": 10.8}, {"date": "20181002", "market": "KOSPI", "name": "제조업", "compare": -73.99, "fluc_ratio": -1.38, "high_price": 5392.79, "last_price": 5301.49, "low_price": 5301.33, "month": "10", "start_price": 5385.42, "total_price": 938069406, "volume": 182184, "volume_price": 4302012, "year": "2018", "dividend_ratio": 1.48, "pbr": 1.15, "per": 10.66}, {"date": "20181004", "market": "KOSPI", "name": "제조업", "compare": -113.27, "fluc_ratio": -2.14, "high_price": 5293.44, "last_price": 5188.22, "low_price": 5180.7, "month": "10", "start_price": 5291.82, "total_price": 918157637, "volume": 205416, "volume_price": 5138327, "year": "2018", "dividend_ratio": 1.51, "pbr": 1.13, "per": 10.43}, {"date": "20181005", "market": "KOSPI", "name": "제조업", "compare": -23.04, "fluc_ratio": -0.44, "high_price": 5216.69, "last_price": 5165.18, "low_price": 5126.48, "month": "10", "start_price": 5183.06, "total_price": 913438206, "volume": 184296, "volume_price": 4424563, "year": "2018", "dividend_ratio": 1.52, "pbr": 1.12, "per": 10.39}, {"date": "20181008", "market": "KOSPI", "name": "제조업", "compare": -18.19, "fluc_ratio": -0.35, "high_price": 5194.27, "last_price": 5146.99, "low_price": 5133.76, "month": "10", "start_price": 5133.76, "total_price": 910300165, "volume": 142513, "volume_price": 2951898, "year": "2018", "dividend_ratio": 1.52, "pbr": 1.12, "per": 10.35}, {"date": "20181010", "market": "KOSPI", "name": "제조업", "compare": -57.51, "fluc_ratio": -1.12, "high_price": 5154.91, "last_price": 5089.48, "low_price": 5071.73, "month": "10", "start_price": 5151.9, "total_price": 900589636, "volume": 247511, "volume_price": 6494658, "year": "2018", "dividend_ratio": 1.54, "pbr": 1.11, "per": 10.23}, {"date": "20181011", "market": "KOSPI", "name": "제조업", "compare": -229.78, "fluc_ratio": -4.51, "high_price": 4997.69, "last_price": 4859.7, "low_price": 4858.85, "month": "10", "start_price": 4952.78, "total_price": 860093930, "volume": 256007, "volume_price": 5365072, "year": "2018", "dividend_ratio": 1.61, "pbr": 1.06, "per": 9.77}, {"date": "20181012", "market": "KOSPI", "name": "제조업", "compare": 103.3, "fluc_ratio": 2.13, "high_price": 4996.89, "last_price": 4963, "low_price": 4874.45, "month": "10", "start_price": 4877.34, "total_price": 878700514, "volume": 194501, "volume_price": 4023560, "year": "2018", "dividend_ratio": 1.58, "pbr": 1.08, "per": 9.98}, {"date": "20181015", "market": "KOSPI", "name": "제조업", "compare": -50.22, "fluc_ratio": -1.01, "high_price": 4954.82, "last_price": 4912.78, "low_price": 4897.16, "month": "10", "start_price": 4944.65, "total_price": 869549614, "volume": 166380, "volume_price": 3190033, "year": "2018", "dividend_ratio": 1.6, "pbr": 1.07, "per": 9.88}, {"date": "20181016", "market": "KOSPI", "name": "제조업", "compare": 2.6, "fluc_ratio": 0.05, "high_price": 4956.01, "last_price": 4915.38, "low_price": 4901.07, "month": "10", "start_price": 4937.05, "total_price": 870333780, "volume": 153126, "volume_price": 2555525, "year": "2018", "dividend_ratio": 1.6, "pbr": 1.07, "per": 9.88}, {"date": "20181017", "market": "KOSPI", "name": "제조업", "compare": 55.24, "fluc_ratio": 1.12, "high_price": 5010.8, "last_price": 4970.62, "low_price": 4951.76, "month": "10", "start_price": 4979.7, "total_price": 879967414, "volume": 199681, "volume_price": 3333687, "year": "2018", "dividend_ratio": 1.58, "pbr": 1.08, "per": 9.99}, {"date": "20181018", "market": "KOSPI", "name": "제조업", "compare": -56.66, "fluc_ratio": -1.14, "high_price": 4976.68, "last_price": 4913.96, "low_price": 4912.41, "month": "10", "start_price": 4951.41, "total_price": 870214124, "volume": 246536, "volume_price": 2743130, "year": "2018", "dividend_ratio": 1.6, "pbr": 1.07, "per": 9.88}, {"date": "20181019", "market": "KOSPI", "name": "제조업", "compare": 22.11, "fluc_ratio": 0.45, "high_price": 4943.25, "last_price": 4936.07, "low_price": 4841.63, "month": "10", "start_price": 4864.95, "total_price": 873886207, "volume": 266640, "volume_price": 3199323, "year": "2018", "dividend_ratio": 1.59, "pbr": 1.07, "per": 9.92}, {"date": "20181022", "market": "KOSPI", "name": "제조업", "compare": -7.41, "fluc_ratio": -0.15, "high_price": 4938.08, "last_price": 4928.66, "low_price": 4878.32, "month": "10", "start_price": 4894.3, "total_price": 872397249, "volume": 226310, "volume_price": 2572737, "year": "2018", "dividend_ratio": 1.59, "pbr": 1.07, "per": 9.91}, {"date": "20181023", "market": "KOSPI", "name": "제조업", "compare": -130.43, "fluc_ratio": -2.65, "high_price": 4893.35, "last_price": 4798.23, "low_price": 4767.65, "month": "10", "start_price": 4887.06, "total_price": 849839883, "volume": 288007, "volume_price": 5419839, "year": "2018", "dividend_ratio": 1.63, "pbr": 1.04, "per": 9.65}, {"date": "20181024", "market": "KOSPI", "name": "제조업", "compare": -51.92, "fluc_ratio": -1.08, "high_price": 4827.41, "last_price": 4746.31, "low_price": 4734.39, "month": "10", "start_price": 4825.76, "total_price": 840473255, "volume": 301377, "volume_price": 4641641, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.03, "per": 9.54}, {"date": "20181025", "market": "KOSPI", "name": "제조업", "compare": -88.57, "fluc_ratio": -1.87, "high_price": 4675.1, "last_price": 4657.74, "low_price": 4583.48, "month": "10", "start_price": 4610.96, "total_price": 824529373, "volume": 244137, "volume_price": 5257627, "year": "2018", "dividend_ratio": 1.68, "pbr": 1.01, "per": 9.36}, {"date": "20181026", "market": "KOSPI", "name": "제조업", "compare": -62.55, "fluc_ratio": -1.34, "high_price": 4672.21, "last_price": 4595.19, "low_price": 4533.18, "month": "10", "start_price": 4672.21, "total_price": 814298161, "volume": 314141, "volume_price": 4511868, "year": "2018", "dividend_ratio": 1.71, "pbr": 1.0, "per": 9.24}, {"date": "20181029", "market": "KOSPI", "name": "제조업", "compare": -62.85, "fluc_ratio": -1.37, "high_price": 4647.25, "last_price": 4532.34, "low_price": 4529.1, "month": "10", "start_price": 4588.79, "total_price": 803763317, "volume": 282672, "volume_price": 4322314, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.99, "per": 9.11}, {"date": "20181030", "market": "KOSPI", "name": "제조업", "compare": 86.39, "fluc_ratio": 1.91, "high_price": 4661.95, "last_price": 4618.73, "low_price": 4508.04, "month": "10", "start_price": 4508.04, "total_price": 819375475, "volume": 305236, "volume_price": 4885031, "year": "2018", "dividend_ratio": 1.7, "pbr": 1.0, "per": 9.29}, {"date": "20181031", "market": "KOSPI", "name": "제조업", "compare": 10.3, "fluc_ratio": 0.22, "high_price": 4652.73, "last_price": 4629.03, "low_price": 4576.1, "month": "10", "start_price": 4647.67, "total_price": 821951014, "volume": 266122, "volume_price": 4383661, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.01, "per": 9.31}, {"date": "20181101", "market": "KOSPI", "name": "제조업", "compare": 10.66, "fluc_ratio": 0.23, "high_price": 4699.96, "last_price": 4639.69, "low_price": 4636.21, "month": "11", "start_price": 4650.2, "total_price": 823144956, "volume": 245710, "volume_price": 4294987, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.01, "per": 9.33}, {"date": "20181102", "market": "KOSPI", "name": "제조업", "compare": 188.54, "fluc_ratio": 4.06, "high_price": 4829.03, "last_price": 4828.23, "low_price": 4697.35, "month": "11", "start_price": 4704.2, "total_price": 856073190, "volume": 253685, "volume_price": 4792885, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.05, "per": 9.71}, {"date": "20181105", "market": "KOSPI", "name": "제조업", "compare": -41.86, "fluc_ratio": -0.87, "high_price": 4793.69, "last_price": 4786.37, "low_price": 4722.95, "month": "11", "start_price": 4782.45, "total_price": 848690886, "volume": 279141, "volume_price": 3492089, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.63}, {"date": "20181106", "market": "KOSPI", "name": "제조업", "compare": 22.38, "fluc_ratio": 0.47, "high_price": 4815.37, "last_price": 4808.75, "low_price": 4747.68, "month": "11", "start_price": 4802.22, "total_price": 852390318, "volume": 230914, "volume_price": 3777059, "year": "2018", "dividend_ratio": 1.63, "pbr": 1.05, "per": 9.67}, {"date": "20181107", "market": "KOSPI", "name": "제조업", "compare": -29.74, "fluc_ratio": -0.62, "high_price": 4845.92, "last_price": 4779.01, "low_price": 4767.71, "month": "11", "start_price": 4806.25, "total_price": 847770909, "volume": 337883, "volume_price": 4248828, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.62}, {"date": "20181108", "market": "KOSPI", "name": "제조업", "compare": 32.62, "fluc_ratio": 0.68, "high_price": 4878.68, "last_price": 4811.63, "low_price": 4810.5, "month": "11", "start_price": 4857.52, "total_price": 853345446, "volume": 223506, "volume_price": 4000046, "year": "2018", "dividend_ratio": 1.63, "pbr": 1.05, "per": 9.68}, {"date": "20181109", "market": "KOSPI", "name": "제조업", "compare": -27.28, "fluc_ratio": -0.57, "high_price": 4829.81, "last_price": 4784.35, "low_price": 4775.46, "month": "11", "start_price": 4811.12, "total_price": 849228018, "volume": 207576, "volume_price": 3528414, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.63}, {"date": "20181112", "market": "KOSPI", "name": "제조업", "compare": -28.23, "fluc_ratio": -0.59, "high_price": 4784.28, "last_price": 4756.12, "low_price": 4720.4, "month": "11", "start_price": 4720.4, "total_price": 844629251, "volume": 195852, "volume_price": 4006647, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.04, "per": 9.57}, {"date": "20181113", "market": "KOSPI", "name": "제조업", "compare": -29.82, "fluc_ratio": -0.63, "high_price": 4727.66, "last_price": 4726.3, "low_price": 4627.09, "month": "11", "start_price": 4663.69, "total_price": 839405340, "volume": 290166, "volume_price": 4258289, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.03, "per": 9.51}, {"date": "20181114", "market": "KOSPI", "name": "제조업", "compare": -9.38, "fluc_ratio": -0.2, "high_price": 4740.89, "last_price": 4716.92, "low_price": 4699.12, "month": "11", "start_price": 4725.15, "total_price": 837600144, "volume": 215777, "volume_price": 3712371, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.03, "per": 9.49}, {"date": "20181115", "market": "KOSPI", "name": "제조업", "compare": 58.3, "fluc_ratio": 1.24, "high_price": 4777.16, "last_price": 4775.22, "low_price": 4698.3, "month": "11", "start_price": 4702.55, "total_price": 847334048, "volume": 228902, "volume_price": 3074568, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.61}, {"date": "20181116", "market": "KOSPI", "name": "제조업", "compare": -0.53, "fluc_ratio": -0.01, "high_price": 4818.13, "last_price": 4774.69, "low_price": 4762.11, "month": "11", "start_price": 4803.64, "total_price": 846960676, "volume": 198491, "volume_price": 3023955, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.61}, {"date": "20181119", "market": "KOSPI", "name": "제조업", "compare": 9.13, "fluc_ratio": 0.19, "high_price": 4813.35, "last_price": 4783.82, "low_price": 4756.11, "month": "11", "start_price": 4780.25, "total_price": 847546290, "volume": 176614, "volume_price": 2855649, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.63}, {"date": "20181120", "market": "KOSPI", "name": "제조업", "compare": -76.36, "fluc_ratio": -1.6, "high_price": 4732.51, "last_price": 4707.46, "low_price": 4691.13, "month": "11", "start_price": 4697.98, "total_price": 833065250, "volume": 171066, "volume_price": 3199708, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.03, "per": 9.47}, {"date": "20181121", "market": "KOSPI", "name": "제조업", "compare": -12.81, "fluc_ratio": -0.27, "high_price": 4699.12, "last_price": 4694.65, "low_price": 4619.07, "month": "11", "start_price": 4641.72, "total_price": 830403651, "volume": 179926, "volume_price": 3443515, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.02, "per": 9.45}, {"date": "20181122", "market": "KOSPI", "name": "제조업", "compare": -16.19, "fluc_ratio": -0.34, "high_price": 4713.52, "last_price": 4678.46, "low_price": 4667.46, "month": "11", "start_price": 4702.67, "total_price": 827849404, "volume": 137979, "volume_price": 2630796, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.02, "per": 9.41}, {"date": "20181123", "market": "KOSPI", "name": "제조업", "compare": -31.45, "fluc_ratio": -0.67, "high_price": 4695.9, "last_price": 4647.01, "low_price": 4620.53, "month": "11", "start_price": 4687.88, "total_price": 822304039, "volume": 151352, "volume_price": 2430514, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.01, "per": 9.35}, {"date": "20181126", "market": "KOSPI", "name": "제조업", "compare": 56.86, "fluc_ratio": 1.22, "high_price": 4712.63, "last_price": 4703.87, "low_price": 4642.52, "month": "11", "start_price": 4642.52, "total_price": 831986992, "volume": 158199, "volume_price": 2843996, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.02, "per": 9.46}, {"date": "20181127", "market": "KOSPI", "name": "제조업", "compare": 45.62, "fluc_ratio": 0.97, "high_price": 4753.91, "last_price": 4749.49, "low_price": 4696.92, "month": "11", "start_price": 4728.93, "total_price": 840108602, "volume": 140529, "volume_price": 2919486, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.03, "per": 9.56}, {"date": "20181128", "market": "KOSPI", "name": "제조업", "compare": 13.16, "fluc_ratio": 0.28, "high_price": 4764.37, "last_price": 4762.65, "low_price": 4729.46, "month": "11", "start_price": 4757.3, "total_price": 842285115, "volume": 133796, "volume_price": 2761013, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.04, "per": 9.58}, {"date": "20181129", "market": "KOSPI", "name": "제조업", "compare": -1.2, "fluc_ratio": -0.03, "high_price": 4837.76, "last_price": 4761.45, "low_price": 4748.16, "month": "11", "start_price": 4830.66, "total_price": 842266099, "volume": 165298, "volume_price": 3256946, "year": "2018", "dividend_ratio": 1.65, "pbr": 1.04, "per": 9.58}, {"date": "20181130", "market": "KOSPI", "name": "제조업", "compare": -44.98, "fluc_ratio": -0.94, "high_price": 4802.62, "last_price": 4716.47, "low_price": 4710.59, "month": "11", "start_price": 4773.23, "total_price": 834055045, "volume": 262094, "volume_price": 4284008, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.03, "per": 9.49}, {"date": "20181203", "market": "KOSPI", "name": "제조업", "compare": 121.72, "fluc_ratio": 2.58, "high_price": 4844.69, "last_price": 4838.19, "low_price": 4773.48, "month": "12", "start_price": 4800.22, "total_price": 855858832, "volume": 319428, "volume_price": 3709878, "year": "2018", "dividend_ratio": 1.62, "pbr": 1.05, "per": 9.73}, {"date": "20181204", "market": "KOSPI", "name": "제조업", "compare": -58.7, "fluc_ratio": -1.21, "high_price": 4819.89, "last_price": 4779.49, "low_price": 4756.78, "month": "12", "start_price": 4812.04, "total_price": 844491070, "volume": 351105, "volume_price": 3655050, "year": "2018", "dividend_ratio": 1.64, "pbr": 1.04, "per": 9.62}, {"date": "20181205", "market": "KOSPI", "name": "제조업", "compare": -49.35, "fluc_ratio": -1.03, "high_price": 4751.28, "last_price": 4730.14, "low_price": 4696.02, "month": "12", "start_price": 4697.64, "total_price": 835522798, "volume": 299841, "volume_price": 3096652, "year": "2018", "dividend_ratio": 1.66, "pbr": 1.03, "per": 9.52}, {"date": "20181206", "market": "KOSPI", "name": "제조업", "compare": -82.14, "fluc_ratio": -1.74, "high_price": 4711.55, "last_price": 4648, "low_price": 4640.11, "month": "12", "start_price": 4709.38, "total_price": 820873465, "volume": 309403, "volume_price": 3412393, "year": "2018", "dividend_ratio": 1.69, "pbr": 1.01, "per": 9.36}, {"date": "20181207", "market": "KOSPI", "name": "제조업", "compare": 31.27, "fluc_ratio": 0.67, "high_price": 4704.36, "last_price": 4679.27, "low_price": 4656.69, "month": "12", "start_price": 4690.11, "total_price": 827063150, "volume": 230010, "volume_price": 2728301, "year": "2018", "dividend_ratio": 1.67, "pbr": 1.0, "per": 9.28}, {"date": "20181210", "market": "KOSPI", "name": "제조업", "compare": -58.69, "fluc_ratio": -1.25, "high_price": 4640.42, "last_price": 4620.58, "low_price": 4592.27, "month": "12", "start_price": 4613.71, "total_price": 816347548, "volume": 219116, "volume_price": 2972926, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.98, "per": 9.16}, {"date": "20181211", "market": "KOSPI", "name": "제조업", "compare": -5.29, "fluc_ratio": -0.11, "high_price": 4656.34, "last_price": 4615.29, "low_price": 4612.43, "month": "12", "start_price": 4635.12, "total_price": 815404862, "volume": 164380, "volume_price": 3376393, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.98, "per": 9.15}, {"date": "20181212", "market": "KOSPI", "name": "제조업", "compare": 78.01, "fluc_ratio": 1.69, "high_price": 4699.34, "last_price": 4693.3, "low_price": 4633.76, "month": "12", "start_price": 4637.78, "total_price": 807492952, "volume": 349431, "volume_price": 3869178, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.98, "per": 9.09}, {"date": "20181213", "market": "KOSPI", "name": "제조업", "compare": 21.68, "fluc_ratio": 0.46, "high_price": 4741.89, "last_price": 4714.98, "low_price": 4687.41, "month": "12", "start_price": 4705.71, "total_price": 810944213, "volume": 240498, "volume_price": 5072588, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.98, "per": 9.13}, {"date": "20181214", "market": "KOSPI", "name": "제조업", "compare": -94.59, "fluc_ratio": -2.01, "high_price": 4717.14, "last_price": 4620.39, "low_price": 4603.62, "month": "12", "start_price": 4717.14, "total_price": 794588536, "volume": 331429, "volume_price": 4154519, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.96, "per": 8.95}, {"date": "20181217", "market": "KOSPI", "name": "제조업", "compare": 7.42, "fluc_ratio": 0.16, "high_price": 4636.94, "last_price": 4627.81, "low_price": 4598.48, "month": "12", "start_price": 4615.4, "total_price": 795814756, "volume": 322839, "volume_price": 3239053, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.96, "per": 8.96}, {"date": "20181218", "market": "KOSPI", "name": "제조업", "compare": -28.41, "fluc_ratio": -0.61, "high_price": 4633.79, "last_price": 4599.4, "low_price": 4574.64, "month": "12", "start_price": 4578.3, "total_price": 791667510, "volume": 300929, "volume_price": 3349601, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.96, "per": 8.91}, {"date": "20181219", "market": "KOSPI", "name": "제조업", "compare": 42.19, "fluc_ratio": 0.92, "high_price": 4645.03, "last_price": 4641.59, "low_price": 4603.23, "month": "12", "start_price": 4618.88, "total_price": 798708656, "volume": 309396, "volume_price": 3446426, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.97, "per": 8.99}, {"date": "20181220", "market": "KOSPI", "name": "제조업", "compare": -59.9, "fluc_ratio": -1.29, "high_price": 4621.43, "last_price": 4581.69, "low_price": 4560.77, "month": "12", "start_price": 4589.95, "total_price": 788084861, "volume": 299632, "volume_price": 3724388, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.95, "per": 8.87}, {"date": "20181221", "market": "KOSPI", "name": "제조업", "compare": 4.78, "fluc_ratio": 0.1, "high_price": 4593.91, "last_price": 4586.47, "low_price": 4548.63, "month": "12", "start_price": 4554.75, "total_price": 789157206, "volume": 201969, "volume_price": 3586688, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.96, "per": 8.88}, {"date": "20181224", "market": "KOSPI", "name": "제조업", "compare": -7.74, "fluc_ratio": -0.17, "high_price": 4588.55, "last_price": 4578.73, "low_price": 4551.83, "month": "12", "start_price": 4562.96, "total_price": 787493210, "volume": 191856, "volume_price": 2559893, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.95, "per": 8.87}, {"date": "20181226", "market": "KOSPI", "name": "제조업", "compare": -43.33, "fluc_ratio": -0.95, "high_price": 4553.76, "last_price": 4535.4, "low_price": 4501.37, "month": "12", "start_price": 4512.61, "total_price": 781502036, "volume": 212571, "volume_price": 3702645, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.94, "per": 8.79}, {"date": "20181227", "market": "KOSPI", "name": "제조업", "compare": 14.99, "fluc_ratio": 0.33, "high_price": 4578.63, "last_price": 4550.39, "low_price": 4538.32, "month": "12", "start_price": 4577.95, "total_price": 783236814, "volume": 281698, "volume_price": 3589915, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.95, "per": 8.82}, {"date": "20181228", "market": "KOSPI", "name": "제조업", "compare": 29.23, "fluc_ratio": 0.64, "high_price": 4598.7, "last_price": 4579.62, "low_price": 4568.9, "month": "12", "start_price": 4575.19, "total_price": 788406028, "volume": 219468, "volume_price": 2576095, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.95, "per": 8.87}, {"date": "20190102", "market": "KOSPI", "name": "제조업", "compare": -66.91, "fluc_ratio": -1.46, "high_price": 4617.66, "last_price": 4512.71, "low_price": 4500.96, "month": "01", "start_price": 4607.77, "total_price": 777015106, "volume": 235548, "volume_price": 2823975, "year": "2019", "dividend_ratio": 1.77, "pbr": 0.94, "per": 8.74}, {"date": "20190103", "market": "KOSPI", "name": "제조업", "compare": -61.66, "fluc_ratio": -1.37, "high_price": 4508.15, "last_price": 4451.05, "low_price": 4443.82, "month": "01", "start_price": 4508.15, "total_price": 766401337, "volume": 323486, "volume_price": 3701080, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.93, "per": 8.62}, {"date": "20190104", "market": "KOSPI", "name": "제조업", "compare": 39.35, "fluc_ratio": 0.88, "high_price": 4492.1, "last_price": 4490.4, "low_price": 4419.4, "month": "01", "start_price": 4445.27, "total_price": 773257840, "volume": 304388, "volume_price": 3801439, "year": "2019", "dividend_ratio": 1.78, "pbr": 0.94, "per": 8.71}, {"date": "20190107", "market": "KOSPI", "name": "제조업", "compare": 83.39, "fluc_ratio": 1.86, "high_price": 4592.38, "last_price": 4573.79, "low_price": 4547.44, "month": "01", "start_price": 4554.29, "total_price": 788438274, "volume": 317913, "volume_price": 3619205, "year": "2019", "dividend_ratio": 1.75, "pbr": 0.95, "per": 8.87}, {"date": "20190108", "market": "KOSPI", "name": "제조업", "compare": -37.54, "fluc_ratio": -0.82, "high_price": 4591.99, "last_price": 4536.25, "low_price": 4531.27, "month": "01", "start_price": 4560.39, "total_price": 781447353, "volume": 272326, "volume_price": 3351604, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.95, "per": 8.8}, {"date": "20190109", "market": "KOSPI", "name": "제조업", "compare": 122.5, "fluc_ratio": 2.7, "high_price": 4667.23, "last_price": 4658.75, "low_price": 4561.21, "month": "01", "start_price": 4564.49, "total_price": 803151752, "volume": 271020, "volume_price": 3898453, "year": "2019", "dividend_ratio": 1.72, "pbr": 0.97, "per": 9.04}, {"date": "20190110", "market": "KOSPI", "name": "제조업", "compare": 8.24, "fluc_ratio": 0.18, "high_price": 4687.25, "last_price": 4666.99, "low_price": 4644.13, "month": "01", "start_price": 4667.23, "total_price": 804446111, "volume": 244241, "volume_price": 3507925, "year": "2019", "dividend_ratio": 1.71, "pbr": 0.97, "per": 9.05}, {"date": "20190111", "market": "KOSPI", "name": "제조업", "compare": 36.65, "fluc_ratio": 0.79, "high_price": 4706.97, "last_price": 4703.64, "low_price": 4668.89, "month": "01", "start_price": 4688.14, "total_price": 811021916, "volume": 260633, "volume_price": 3013237, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.98, "per": 9.12}, {"date": "20190114", "market": "KOSPI", "name": "제조업", "compare": -34.12, "fluc_ratio": -0.73, "high_price": 4707.97, "last_price": 4669.52, "low_price": 4657.79, "month": "01", "start_price": 4688.38, "total_price": 805327218, "volume": 327336, "volume_price": 3401618, "year": "2019", "dividend_ratio": 1.71, "pbr": 0.97, "per": 9.06}, {"date": "20190115", "market": "KOSPI", "name": "제조업", "compare": 82.12, "fluc_ratio": 1.76, "high_price": 4752.16, "last_price": 4751.64, "low_price": 4675.96, "month": "01", "start_price": 4681.99, "total_price": 819819550, "volume": 319663, "volume_price": 3629841, "year": "2019", "dividend_ratio": 1.68, "pbr": 0.99, "per": 9.22}, {"date": "20190116", "market": "KOSPI", "name": "제조업", "compare": 21.82, "fluc_ratio": 0.46, "high_price": 4773.63, "last_price": 4773.46, "low_price": 4724.83, "month": "01", "start_price": 4753.4, "total_price": 823875343, "volume": 327525, "volume_price": 3437239, "year": "2019", "dividend_ratio": 1.68, "pbr": 1.0, "per": 9.26}, {"date": "20190117", "market": "KOSPI", "name": "제조업", "compare": -3.95, "fluc_ratio": -0.08, "high_price": 4800.56, "last_price": 4769.51, "low_price": 4760.77, "month": "01", "start_price": 4782.45, "total_price": 823881880, "volume": 321135, "volume_price": 3729483, "year": "2019", "dividend_ratio": 1.68, "pbr": 1.0, "per": 9.25}, {"date": "20190118", "market": "KOSPI", "name": "제조업", "compare": 49.76, "fluc_ratio": 1.04, "high_price": 4819.66, "last_price": 4819.27, "low_price": 4788.83, "month": "01", "start_price": 4793.63, "total_price": 832289754, "volume": 325277, "volume_price": 3708405, "year": "2019", "dividend_ratio": 1.66, "pbr": 1.01, "per": 9.35}, {"date": "20190121", "market": "KOSPI", "name": "제조업", "compare": 30.3, "fluc_ratio": 0.63, "high_price": 4855.34, "last_price": 4849.57, "low_price": 4807.22, "month": "01", "start_price": 4847.57, "total_price": 837586973, "volume": 291628, "volume_price": 3699811, "year": "2019", "dividend_ratio": 1.65, "pbr": 1.01, "per": 9.41}, {"date": "20190122", "market": "KOSPI", "name": "제조업", "compare": -28.55, "fluc_ratio": -0.59, "high_price": 4868.39, "last_price": 4821.02, "low_price": 4798.43, "month": "01", "start_price": 4858.65, "total_price": 832788458, "volume": 327784, "volume_price": 3433227, "year": "2019", "dividend_ratio": 1.66, "pbr": 1.01, "per": 9.35}, {"date": "20190123", "market": "KOSPI", "name": "제조업", "compare": 14.44, "fluc_ratio": 0.3, "high_price": 4847.81, "last_price": 4835.46, "low_price": 4777.59, "month": "01", "start_price": 4784.23, "total_price": 835291929, "volume": 259878, "volume_price": 3240373, "year": "2019", "dividend_ratio": 1.65, "pbr": 1.01, "per": 9.38}, {"date": "20190124", "market": "KOSPI", "name": "제조업", "compare": 56.24, "fluc_ratio": 1.16, "high_price": 4892.1, "last_price": 4891.7, "low_price": 4838.06, "month": "01", "start_price": 4846.16, "total_price": 845280952, "volume": 244889, "volume_price": 4165378, "year": "2019", "dividend_ratio": 1.63, "pbr": 1.02, "per": 9.49}, {"date": "20190125", "market": "KOSPI", "name": "제조업", "compare": 109.46, "fluc_ratio": 2.24, "high_price": 5001.79, "last_price": 5001.16, "low_price": 4914.97, "month": "01", "start_price": 4916.79, "total_price": 864491161, "volume": 286168, "volume_price": 5219854, "year": "2019", "dividend_ratio": 1.6, "pbr": 1.04, "per": 9.7}, {"date": "20190128", "market": "KOSPI", "name": "제조업", "compare": 0.7, "fluc_ratio": 0.01, "high_price": 5039.61, "last_price": 5001.86, "low_price": 4975.92, "month": "01", "start_price": 5027.2, "total_price": 864550124, "volume": 256026, "volume_price": 4295781, "year": "2019", "dividend_ratio": 1.6, "pbr": 1.04, "per": 9.7}, {"date": "20190129", "market": "KOSPI", "name": "제조업", "compare": 25.4, "fluc_ratio": 0.51, "high_price": 5027.28, "last_price": 5027.26, "low_price": 4956.37, "month": "01", "start_price": 4987.28, "total_price": 868731954, "volume": 398809, "volume_price": 4756857, "year": "2019", "dividend_ratio": 1.59, "pbr": 1.05, "per": 9.75}, {"date": "20190130", "market": "KOSPI", "name": "제조업", "compare": 80.52, "fluc_ratio": 1.6, "high_price": 5107.78, "last_price": 5107.78, "low_price": 5013.57, "month": "01", "start_price": 5025.73, "total_price": 882102139, "volume": 287924, "volume_price": 4615571, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.07, "per": 9.91}, {"date": "20190131", "market": "KOSPI", "name": "제조업", "compare": -20.5, "fluc_ratio": -0.4, "high_price": 5150.07, "last_price": 5087.28, "low_price": 5084.53, "month": "01", "start_price": 5149.86, "total_price": 878877598, "volume": 315719, "volume_price": 5268047, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.87}, {"date": "20190201", "market": "KOSPI", "name": "제조업", "compare": -0.23, "fluc_ratio": 0, "high_price": 5126.55, "last_price": 5087.05, "low_price": 5081.74, "month": "02", "start_price": 5112.83, "total_price": 878923160, "volume": 271186, "volume_price": 4282582, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.87}, {"date": "20190207", "market": "KOSPI", "name": "제조업", "compare": 3.32, "fluc_ratio": 0.07, "high_price": 5130.46, "last_price": 5090.37, "low_price": 5076.42, "month": "02", "start_price": 5129.72, "total_price": 879100603, "volume": 244512, "volume_price": 4295619, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.88}, {"date": "20190208", "market": "KOSPI", "name": "제조업", "compare": -92.76, "fluc_ratio": -1.82, "high_price": 5055.87, "last_price": 4997.61, "low_price": 4985.36, "month": "02", "start_price": 5048.88, "total_price": 862771114, "volume": 222841, "volume_price": 3597670, "year": "2019", "dividend_ratio": 1.6, "pbr": 1.04, "per": 9.7}, {"date": "20190211", "market": "KOSPI", "name": "제조업", "compare": 23.88, "fluc_ratio": 0.48, "high_price": 5022.66, "last_price": 5021.49, "low_price": 4973.36, "month": "02", "start_price": 5007.67, "total_price": 866758874, "volume": 199022, "volume_price": 3215425, "year": "2019", "dividend_ratio": 1.59, "pbr": 1.05, "per": 9.74}, {"date": "20190212", "market": "KOSPI", "name": "제조업", "compare": 46.16, "fluc_ratio": 0.92, "high_price": 5082.61, "last_price": 5067.65, "low_price": 5016.27, "month": "02", "start_price": 5023.46, "total_price": 875481402, "volume": 287103, "volume_price": 3844365, "year": "2019", "dividend_ratio": 1.58, "pbr": 1.06, "per": 9.83}, {"date": "20190213", "market": "KOSPI", "name": "제조업", "compare": 18.96, "fluc_ratio": 0.37, "high_price": 5109.09, "last_price": 5086.61, "low_price": 5075.73, "month": "02", "start_price": 5100.28, "total_price": 878777678, "volume": 270103, "volume_price": 3587325, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.87}, {"date": "20190214", "market": "KOSPI", "name": "제조업", "compare": 59.4, "fluc_ratio": 1.17, "high_price": 5146.01, "last_price": 5146.01, "low_price": 5049.64, "month": "02", "start_price": 5078.55, "total_price": 888835691, "volume": 420185, "volume_price": 4058104, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.07, "per": 9.98}, {"date": "20190215", "market": "KOSPI", "name": "제조업", "compare": -84.69, "fluc_ratio": -1.65, "high_price": 5103.91, "last_price": 5061.32, "low_price": 5039.68, "month": "02", "start_price": 5103.91, "total_price": 873816111, "volume": 237175, "volume_price": 3110289, "year": "2019", "dividend_ratio": 1.58, "pbr": 1.06, "per": 9.82}, {"date": "20190218", "market": "KOSPI", "name": "제조업", "compare": 39.22, "fluc_ratio": 0.77, "high_price": 5118.13, "last_price": 5100.54, "low_price": 5079.55, "month": "02", "start_price": 5090.78, "total_price": 880424416, "volume": 204093, "volume_price": 2984267, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.89}, {"date": "20190219", "market": "KOSPI", "name": "제조업", "compare": -9.9, "fluc_ratio": -0.19, "high_price": 5112.33, "last_price": 5090.64, "low_price": 5051.71, "month": "02", "start_price": 5089.02, "total_price": 878447497, "volume": 231742, "volume_price": 2843587, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.87}, {"date": "20190220", "market": "KOSPI", "name": "제조업", "compare": 70.66, "fluc_ratio": 1.39, "high_price": 5176.05, "last_price": 5161.3, "low_price": 5124.05, "month": "02", "start_price": 5127.65, "total_price": 891327179, "volume": 215538, "volume_price": 3822462, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 10.01}, {"date": "20190221", "market": "KOSPI", "name": "제조업", "compare": -2.4, "fluc_ratio": -0.05, "high_price": 5180.94, "last_price": 5158.9, "low_price": 5114.17, "month": "02", "start_price": 5143.11, "total_price": 891074501, "volume": 255487, "volume_price": 3652803, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 10.01}, {"date": "20190222", "market": "KOSPI", "name": "제조업", "compare": 5.66, "fluc_ratio": 0.11, "high_price": 5164.86, "last_price": 5164.56, "low_price": 5124.06, "month": "02", "start_price": 5134.31, "total_price": 891998526, "volume": 236988, "volume_price": 2825282, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 10.02}, {"date": "20190225", "market": "KOSPI", "name": "제조업", "compare": 2.03, "fluc_ratio": 0.04, "high_price": 5192.49, "last_price": 5166.59, "low_price": 5147.8, "month": "02", "start_price": 5189.93, "total_price": 892332335, "volume": 207426, "volume_price": 3139125, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 10.02}, {"date": "20190226", "market": "KOSPI", "name": "제조업", "compare": -29.31, "fluc_ratio": -0.57, "high_price": 5172.3, "last_price": 5137.28, "low_price": 5123.16, "month": "02", "start_price": 5160.7, "total_price": 887340611, "volume": 186206, "volume_price": 2974046, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.96}, {"date": "20190227", "market": "KOSPI", "name": "제조업", "compare": 21.15, "fluc_ratio": 0.41, "high_price": 5175.2, "last_price": 5158.43, "low_price": 5151.33, "month": "02", "start_price": 5165.29, "total_price": 890822020, "volume": 175826, "volume_price": 3057026, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 10.01}, {"date": "20190228", "market": "KOSPI", "name": "제조업", "compare": -120.58, "fluc_ratio": -2.34, "high_price": 5146.79, "last_price": 5037.85, "low_price": 5037.85, "month": "02", "start_price": 5145.6, "total_price": 869744821, "volume": 277169, "volume_price": 5394938, "year": "2019", "dividend_ratio": 1.59, "pbr": 1.05, "per": 9.77}, {"date": "20190304", "market": "KOSPI", "name": "제조업", "compare": -8.38, "fluc_ratio": -0.17, "high_price": 5097.96, "last_price": 5029.47, "low_price": 5021.78, "month": "03", "start_price": 5088.96, "total_price": 868305052, "volume": 217873, "volume_price": 4004366, "year": "2019", "dividend_ratio": 1.59, "pbr": 1.05, "per": 9.76}, {"date": "20190305", "market": "KOSPI", "name": "제조업", "compare": -44.69, "fluc_ratio": -0.89, "high_price": 5016.79, "last_price": 4984.78, "low_price": 4967.63, "month": "03", "start_price": 5006.69, "total_price": 860410999, "volume": 178843, "volume_price": 3252067, "year": "2019", "dividend_ratio": 1.6, "pbr": 1.04, "per": 9.67}, {"date": "20190306", "market": "KOSPI", "name": "제조업", "compare": -9.94, "fluc_ratio": -0.2, "high_price": 4986.44, "last_price": 4974.84, "low_price": 4951.22, "month": "03", "start_price": 4981.54, "total_price": 858726774, "volume": 195743, "volume_price": 3142207, "year": "2019", "dividend_ratio": 1.61, "pbr": 1.04, "per": 9.65}, {"date": "20190307", "market": "KOSPI", "name": "제조업", "compare": -18.97, "fluc_ratio": -0.38, "high_price": 5003.98, "last_price": 4955.87, "low_price": 4930.72, "month": "03", "start_price": 4958.76, "total_price": 855958104, "volume": 176951, "volume_price": 3243542, "year": "2019", "dividend_ratio": 1.61, "pbr": 1.03, "per": 9.61}, {"date": "20190308", "market": "KOSPI", "name": "제조업", "compare": -66.88, "fluc_ratio": -1.35, "high_price": 4948.15, "last_price": 4888.99, "low_price": 4888.93, "month": "03", "start_price": 4927.83, "total_price": 844168126, "volume": 214480, "volume_price": 2983975, "year": "2019", "dividend_ratio": 1.64, "pbr": 1.02, "per": 9.48}, {"date": "20190311", "market": "KOSPI", "name": "제조업", "compare": -7.48, "fluc_ratio": -0.15, "high_price": 4918.17, "last_price": 4881.51, "low_price": 4857.68, "month": "03", "start_price": 4905.6, "total_price": 842519504, "volume": 157469, "volume_price": 2650027, "year": "2019", "dividend_ratio": 1.64, "pbr": 1.02, "per": 9.47}, {"date": "20190312", "market": "KOSPI", "name": "제조업", "compare": 59.91, "fluc_ratio": 1.23, "high_price": 4953.26, "last_price": 4941.42, "low_price": 4921.3, "month": "03", "start_price": 4927.08, "total_price": 853139140, "volume": 192185, "volume_price": 2776061, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.58}, {"date": "20190313", "market": "KOSPI", "name": "제조업", "compare": -26.93, "fluc_ratio": -0.54, "high_price": 4936.38, "last_price": 4914.49, "low_price": 4878.29, "month": "03", "start_price": 4927.43, "total_price": 848505118, "volume": 190702, "volume_price": 2664229, "year": "2019", "dividend_ratio": 1.63, "pbr": 1.03, "per": 9.53}, {"date": "20190314", "market": "KOSPI", "name": "제조업", "compare": 1.91, "fluc_ratio": 0.04, "high_price": 4935.88, "last_price": 4916.4, "low_price": 4882.38, "month": "03", "start_price": 4925.46, "total_price": 848857295, "volume": 235739, "volume_price": 3963835, "year": "2019", "dividend_ratio": 1.63, "pbr": 1.03, "per": 9.54}, {"date": "20190315", "market": "KOSPI", "name": "제조업", "compare": 29.21, "fluc_ratio": 0.59, "high_price": 4962.19, "last_price": 4945.61, "low_price": 4908.12, "month": "03", "start_price": 4910.12, "total_price": 853793798, "volume": 227376, "volume_price": 4226809, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.6}, {"date": "20190318", "market": "KOSPI", "name": "제조업", "compare": -2.27, "fluc_ratio": -0.05, "high_price": 4964.66, "last_price": 4943.34, "low_price": 4924.56, "month": "03", "start_price": 4952.5, "total_price": 853612833, "volume": 156937, "volume_price": 2589641, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.59}, {"date": "20190319", "market": "KOSPI", "name": "제조업", "compare": 5.03, "fluc_ratio": 0.1, "high_price": 4957.57, "last_price": 4948.37, "low_price": 4930.9, "month": "03", "start_price": 4952.77, "total_price": 854715958, "volume": 230506, "volume_price": 2571650, "year": "2019", "dividend_ratio": 1.61, "pbr": 1.03, "per": 9.6}, {"date": "20190320", "market": "KOSPI", "name": "제조업", "compare": 6.83, "fluc_ratio": 0.14, "high_price": 4958.28, "last_price": 4955.2, "low_price": 4886.34, "month": "03", "start_price": 4934.15, "total_price": 855923791, "volume": 222182, "volume_price": 2760968, "year": "2019", "dividend_ratio": 1.61, "pbr": 1.03, "per": 9.62}, {"date": "20190321", "market": "KOSPI", "name": "제조업", "compare": 71.24, "fluc_ratio": 1.44, "high_price": 5056.08, "last_price": 5026.44, "low_price": 4989.55, "month": "03", "start_price": 4989.55, "total_price": 869489327, "volume": 244350, "volume_price": 4528064, "year": "2019", "dividend_ratio": 1.59, "pbr": 1.05, "per": 9.76}, {"date": "20190322", "market": "KOSPI", "name": "제조업", "compare": 15.64, "fluc_ratio": 0.31, "high_price": 5070.71, "last_price": 5042.08, "low_price": 5024.27, "month": "03", "start_price": 5066.53, "total_price": 872520538, "volume": 191449, "volume_price": 3303829, "year": "2019", "dividend_ratio": 1.58, "pbr": 1.05, "per": 9.79}, {"date": "20190325", "market": "KOSPI", "name": "제조업", "compare": -113.55, "fluc_ratio": -2.25, "high_price": 4957.39, "last_price": 4928.53, "low_price": 4924.45, "month": "03", "start_price": 4955.31, "total_price": 852380214, "volume": 177783, "volume_price": 2722116, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.56}, {"date": "20190326", "market": "KOSPI", "name": "제조업", "compare": 4.61, "fluc_ratio": 0.09, "high_price": 4953.68, "last_price": 4933.14, "low_price": 4914.57, "month": "03", "start_price": 4948.48, "total_price": 853291235, "volume": 175699, "volume_price": 2705612, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.57}, {"date": "20190327", "market": "KOSPI", "name": "제조업", "compare": -10.67, "fluc_ratio": -0.22, "high_price": 4942.27, "last_price": 4922.47, "low_price": 4878.5, "month": "03", "start_price": 4918.78, "total_price": 851566766, "volume": 215470, "volume_price": 2997973, "year": "2019", "dividend_ratio": 1.62, "pbr": 1.03, "per": 9.53}, {"date": "20190328", "market": "KOSPI", "name": "제조업", "compare": -48.86, "fluc_ratio": -0.99, "high_price": 4899.94, "last_price": 4873.61, "low_price": 4855.29, "month": "03", "start_price": 4873.29, "total_price": 843230717, "volume": 180737, "volume_price": 2553058, "year": "2019", "dividend_ratio": 1.64, "pbr": 1.02, "per": 9.44}, {"date": "20190329", "market": "KOSPI", "name": "제조업", "compare": 28.54, "fluc_ratio": 0.59, "high_price": 4912.73, "last_price": 4902.15, "low_price": 4859.45, "month": "03", "start_price": 4894.96, "total_price": 847665950, "volume": 172625, "volume_price": 3090841, "year": "2019", "dividend_ratio": 1.63, "pbr": 1.02, "per": 9.49}, {"date": "20190401", "market": "KOSPI", "name": "제조업", "compare": 70.4, "fluc_ratio": 1.44, "high_price": 4980.85, "last_price": 4972.55, "low_price": 4938.36, "month": "04", "start_price": 4938.36, "total_price": 859741251, "volume": 146316, "volume_price": 2637598, "year": "2019", "dividend_ratio": 1.61, "pbr": 1.04, "per": 9.63}, {"date": "20190402", "market": "KOSPI", "name": "제조업", "compare": 29.69, "fluc_ratio": 0.6, "high_price": 5016.94, "last_price": 5002.24, "low_price": 4987.48, "month": "04", "start_price": 4998.35, "total_price": 865082464, "volume": 138044, "volume_price": 2522508, "year": "2019", "dividend_ratio": 1.6, "pbr": 1.04, "per": 9.69}, {"date": "20190403", "market": "KOSPI", "name": "제조업", "compare": 89.45, "fluc_ratio": 1.79, "high_price": 5091.77, "last_price": 5091.69, "low_price": 5005.27, "month": "04", "start_price": 5014.11, "total_price": 880365277, "volume": 228059, "volume_price": 3154705, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.06, "per": 9.86}, {"date": "20190404", "market": "KOSPI", "name": "제조업", "compare": 9.48, "fluc_ratio": 0.19, "high_price": 5131.2, "last_price": 5101.17, "low_price": 5076.36, "month": "04", "start_price": 5081.96, "total_price": 882145472, "volume": 284371, "volume_price": 3325718, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.07, "per": 9.88}, {"date": "20190405", "market": "KOSPI", "name": "제조업", "compare": 11.13, "fluc_ratio": 0.22, "high_price": 5137.67, "last_price": 5112.3, "low_price": 5096.19, "month": "04", "start_price": 5103.29, "total_price": 883957790, "volume": 274814, "volume_price": 2776581, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.9}, {"date": "20190408", "market": "KOSPI", "name": "제조업", "compare": 0.41, "fluc_ratio": 0.01, "high_price": 5134.4, "last_price": 5112.71, "low_price": 5089.7, "month": "04", "start_price": 5134.4, "total_price": 884153741, "volume": 176860, "volume_price": 2624458, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.9}, {"date": "20190409", "market": "KOSPI", "name": "제조업", "compare": 19.88, "fluc_ratio": 0.39, "high_price": 5153.33, "last_price": 5132.59, "low_price": 5103.56, "month": "04", "start_price": 5119.38, "total_price": 887680091, "volume": 176750, "volume_price": 2647573, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.94}, {"date": "20190410", "market": "KOSPI", "name": "제조업", "compare": 18.38, "fluc_ratio": 0.36, "high_price": 5154.32, "last_price": 5150.97, "low_price": 5097.33, "month": "04", "start_price": 5105.3, "total_price": 890369204, "volume": 234163, "volume_price": 2933080, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 9.98}, {"date": "20190411", "market": "KOSPI", "name": "제조업", "compare": -1.27, "fluc_ratio": -0.02, "high_price": 5163.46, "last_price": 5149.7, "low_price": 5130.41, "month": "04", "start_price": 5159.48, "total_price": 890112172, "volume": 213818, "volume_price": 3519892, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.08, "per": 9.97}, {"date": "20190412", "market": "KOSPI", "name": "제조업", "compare": 20.17, "fluc_ratio": 0.39, "high_price": 5177.84, "last_price": 5169.87, "low_price": 5114.82, "month": "04", "start_price": 5134.8, "total_price": 893763146, "volume": 202171, "volume_price": 2964480, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.08, "per": 10.01}, {"date": "20190415", "market": "KOSPI", "name": "제조업", "compare": 10.34, "fluc_ratio": 0.2, "high_price": 5208.31, "last_price": 5180.21, "low_price": 5176.99, "month": "04", "start_price": 5192.92, "total_price": 895771673, "volume": 197661, "volume_price": 3072714, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.08, "per": 10.03}, {"date": "20190416", "market": "KOSPI", "name": "제조업", "compare": 17.26, "fluc_ratio": 0.33, "high_price": 5199.47, "last_price": 5197.47, "low_price": 5166.04, "month": "04", "start_price": 5179.91, "total_price": 898795296, "volume": 232588, "volume_price": 2913054, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.09, "per": 10.07}, {"date": "20190417", "market": "KOSPI", "name": "제조업", "compare": 1.75, "fluc_ratio": 0.03, "high_price": 5217.13, "last_price": 5199.22, "low_price": 5191.46, "month": "04", "start_price": 5202.07, "total_price": 899548427, "volume": 274018, "volume_price": 3076595, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.09, "per": 10.07}, {"date": "20190418", "market": "KOSPI", "name": "제조업", "compare": -85.53, "fluc_ratio": -1.65, "high_price": 5213.9, "last_price": 5113.69, "low_price": 5104.91, "month": "04", "start_price": 5209.18, "total_price": 884874992, "volume": 419442, "volume_price": 4126765, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.91}, {"date": "20190419", "market": "KOSPI", "name": "제조업", "compare": 12.71, "fluc_ratio": 0.25, "high_price": 5155.07, "last_price": 5126.4, "low_price": 5123.7, "month": "04", "start_price": 5143.64, "total_price": 886631215, "volume": 365835, "volume_price": 2941684, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.93}, {"date": "20190422", "market": "KOSPI", "name": "제조업", "compare": 3.9, "fluc_ratio": 0.08, "high_price": 5163.3, "last_price": 5130.3, "low_price": 5104.93, "month": "04", "start_price": 5133.02, "total_price": 887264700, "volume": 318470, "volume_price": 2570435, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.07, "per": 9.94}, {"date": "20190423", "market": "KOSPI", "name": "제조업", "compare": 1.73, "fluc_ratio": 0.03, "high_price": 5147.32, "last_price": 5132.03, "low_price": 5115.69, "month": "04", "start_price": 5127.34, "total_price": 885643921, "volume": 329601, "volume_price": 3113829, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.07, "per": 10.28}, {"date": "20190424", "market": "KOSPI", "name": "제조업", "compare": -53.02, "fluc_ratio": -1.03, "high_price": 5158.28, "last_price": 5079.01, "low_price": 5046.31, "month": "04", "start_price": 5158.28, "total_price": 877599878, "volume": 415930, "volume_price": 4152436, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.06, "per": 10.17}, {"date": "20190425", "market": "KOSPI", "name": "제조업", "compare": -27.09, "fluc_ratio": -0.53, "high_price": 5087.46, "last_price": 5051.92, "low_price": 5034.41, "month": "04", "start_price": 5057.11, "total_price": 872939984, "volume": 308771, "volume_price": 3675491, "year": "2019", "dividend_ratio": 1.56, "pbr": 1.06, "per": 10.12}, {"date": "20190426", "market": "KOSPI", "name": "제조업", "compare": -22.58, "fluc_ratio": -0.45, "high_price": 5047.97, "last_price": 5029.34, "low_price": 4993.98, "month": "04", "start_price": 5009.36, "total_price": 869389895, "volume": 433954, "volume_price": 3599513, "year": "2019", "dividend_ratio": 1.57, "pbr": 1.05, "per": 10.07}, {"date": "20190429", "market": "KOSPI", "name": "제조업", "compare": 106.2, "fluc_ratio": 2.11, "high_price": 5135.54, "last_price": 5135.54, "low_price": 5049.8, "month": "04", "start_price": 5051.12, "total_price": 887310878, "volume": 289169, "volume_price": 3488939, "year": "2019", "dividend_ratio": 1.54, "pbr": 1.07, "per": 10.28}, {"date": "20190430", "market": "KOSPI", "name": "제조업", "compare": -37.81, "fluc_ratio": -0.74, "high_price": 5124.62, "last_price": 5097.73, "low_price": 5055.11, "month": "04", "start_price": 5120.46, "total_price": 881272275, "volume": 252727, "volume_price": 3702105, "year": "2019", "dividend_ratio": 1.55, "pbr": 1.07, "per": 10.21}, {"date": "20190502", "market": "KOSPI", "name": "제조업", "compare": 13.59, "fluc_ratio": 0.27, "high_price": 5130.5, "last_price": 5111.32, "low_price": 5066.07, "month": "05", "start_price": 5070.2, "total_price": 918838421, "volume": 250121, "volume_price": 3228776, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.05, "per": 11.2}, {"date": "20190503", "market": "KOSPI", "name": "제조업", "compare": -45.84, "fluc_ratio": -0.9, "high_price": 5110.53, "last_price": 5065.48, "low_price": 5058.7, "month": "05", "start_price": 5102.19, "total_price": 910721384, "volume": 459628, "volume_price": 3431993, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.05, "per": 11.1}, {"date": "20190507", "market": "KOSPI", "name": "제조업", "compare": -52.76, "fluc_ratio": -1.04, "high_price": 5026.96, "last_price": 5012.72, "low_price": 4972.81, "month": "05", "start_price": 5010.2, "total_price": 901147692, "volume": 357674, "volume_price": 3687735, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.03, "per": 10.99}, {"date": "20190508", "market": "KOSPI", "name": "제조업", "compare": -36.97, "fluc_ratio": -0.74, "high_price": 5010.17, "last_price": 4975.75, "low_price": 4945.56, "month": "05", "start_price": 4945.56, "total_price": 894288032, "volume": 345604, "volume_price": 3489626, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.03, "per": 10.9}, {"date": "20190509", "market": "KOSPI", "name": "제조업", "compare": -169.99, "fluc_ratio": -3.42, "high_price": 4969.97, "last_price": 4805.76, "low_price": 4805.76, "month": "05", "start_price": 4953.95, "total_price": 863708118, "volume": 507625, "volume_price": 5298499, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.99, "per": 10.53}, {"date": "20190510", "market": "KOSPI", "name": "제조업", "compare": 0.56, "fluc_ratio": 0.01, "high_price": 4861.93, "last_price": 4806.32, "low_price": 4763.26, "month": "05", "start_price": 4843.11, "total_price": 864246480, "volume": 558736, "volume_price": 4176242, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.99, "per": 10.53}, {"date": "20190513", "market": "KOSPI", "name": "제조업", "compare": -75.58, "fluc_ratio": -1.57, "high_price": 4795.64, "last_price": 4730.74, "low_price": 4730.72, "month": "05", "start_price": 4766.43, "total_price": 850766810, "volume": 367315, "volume_price": 2928664, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.98, "per": 10.37}, {"date": "20190514", "market": "KOSPI", "name": "제조업", "compare": 12.45, "fluc_ratio": 0.26, "high_price": 4776.75, "last_price": 4743.19, "low_price": 4670.83, "month": "05", "start_price": 4675.82, "total_price": 852276961, "volume": 514592, "volume_price": 3652287, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.98, "per": 10.4}, {"date": "20190515", "market": "KOSPI", "name": "제조업", "compare": 34.43, "fluc_ratio": 0.73, "high_price": 4802.26, "last_price": 4777.62, "low_price": 4742.6, "month": "05", "start_price": 4754.02, "total_price": 857938235, "volume": 413785, "volume_price": 2888453, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.99, "per": 10.47}, {"date": "20190516", "market": "KOSPI", "name": "제조업", "compare": -75.92, "fluc_ratio": -1.59, "high_price": 4795.04, "last_price": 4701.7, "low_price": 4688.24, "month": "05", "start_price": 4791.03, "total_price": 844072294, "volume": 585247, "volume_price": 4165837, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.97, "per": 10.3}, {"date": "20190517", "market": "KOSPI", "name": "제조업", "compare": -29.49, "fluc_ratio": -0.63, "high_price": 4744.62, "last_price": 4672.21, "low_price": 4662.56, "month": "05", "start_price": 4742.94, "total_price": 838542999, "volume": 352011, "volume_price": 3069395, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.96, "per": 10.24}, {"date": "20190520", "market": "KOSPI", "name": "제조업", "compare": 4.36, "fluc_ratio": 0.09, "high_price": 4725.17, "last_price": 4676.57, "low_price": 4665.66, "month": "05", "start_price": 4701.32, "total_price": 839522909, "volume": 435169, "volume_price": 3258324, "year": "2019", "dividend_ratio": 2.19, "pbr": 0.96, "per": 10.25}, {"date": "20190521", "market": "KOSPI", "name": "제조업", "compare": 28.5, "fluc_ratio": 0.61, "high_price": 4754.55, "last_price": 4705.07, "low_price": 4679.41, "month": "05", "start_price": 4689.24, "total_price": 845211150, "volume": 370047, "volume_price": 3649832, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.97, "per": 10.31}, {"date": "20190522", "market": "KOSPI", "name": "제조업", "compare": 16.32, "fluc_ratio": 0.35, "high_price": 4739.16, "last_price": 4721.39, "low_price": 4674.81, "month": "05", "start_price": 4726, "total_price": 848176206, "volume": 352627, "volume_price": 3008193, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.97, "per": 10.34}, {"date": "20190523", "market": "KOSPI", "name": "제조업", "compare": -4.88, "fluc_ratio": -0.1, "high_price": 4731.5, "last_price": 4716.51, "low_price": 4687.65, "month": "05", "start_price": 4719.98, "total_price": 847830292, "volume": 341807, "volume_price": 3210061, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.97, "per": 10.27}, {"date": "20190524", "market": "KOSPI", "name": "제조업", "compare": -56.32, "fluc_ratio": -1.19, "high_price": 4704.08, "last_price": 4660.19, "low_price": 4635.51, "month": "05", "start_price": 4681.95, "total_price": 837221704, "volume": 304575, "volume_price": 2972115, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.96, "per": 10.15}, {"date": "20190527", "market": "KOSPI", "name": "제조업", "compare": 5.42, "fluc_ratio": 0.12, "high_price": 4696.77, "last_price": 4665.61, "low_price": 4641.6, "month": "05", "start_price": 4660.34, "total_price": 838365408, "volume": 185573, "volume_price": 2163870, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.96, "per": 10.16}, {"date": "20190528", "market": "KOSPI", "name": "제조업", "compare": 7.68, "fluc_ratio": 0.16, "high_price": 4704.41, "last_price": 4673.29, "low_price": 4645.54, "month": "05", "start_price": 4664.98, "total_price": 839525653, "volume": 267743, "volume_price": 5141753, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.96, "per": 10.18}, {"date": "20190529", "market": "KOSPI", "name": "제조업", "compare": -54.1, "fluc_ratio": -1.16, "high_price": 4661.8, "last_price": 4619.19, "low_price": 4598.27, "month": "05", "start_price": 4660.96, "total_price": 833590844, "volume": 255399, "volume_price": 3139020, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.96, "per": 10.08}, {"date": "20190530", "market": "KOSPI", "name": "제조업", "compare": 40.37, "fluc_ratio": 0.87, "high_price": 4669.6, "last_price": 4659.56, "low_price": 4627.77, "month": "05", "start_price": 4630.22, "total_price": 841550498, "volume": 306974, "volume_price": 3138189, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.96, "per": 10.17}, {"date": "20190531", "market": "KOSPI", "name": "제조업", "compare": 11.12, "fluc_ratio": 0.24, "high_price": 4692.87, "last_price": 4670.68, "low_price": 4618, "month": "05", "start_price": 4636.6, "total_price": 843871950, "volume": 318585, "volume_price": 3268096, "year": "2019", "dividend_ratio": 2.19, "pbr": 0.97, "per": 10.2}, {"date": "20190603", "market": "KOSPI", "name": "제조업", "compare": 72.09, "fluc_ratio": 1.54, "high_price": 4749.43, "last_price": 4742.77, "low_price": 4641.46, "month": "06", "start_price": 4647.01, "total_price": 857625617, "volume": 252211, "volume_price": 3022079, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.97, "per": 11.86}, {"date": "20190604", "market": "KOSPI", "name": "제조업", "compare": -5.07, "fluc_ratio": -0.11, "high_price": 4751.4, "last_price": 4737.7, "low_price": 4718.64, "month": "06", "start_price": 4737.2, "total_price": 856547336, "volume": 311844, "volume_price": 3015819, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.97, "per": 11.85}, {"date": "20190605", "market": "KOSPI", "name": "제조업", "compare": 15.31, "fluc_ratio": 0.32, "high_price": 4795.66, "last_price": 4753.01, "low_price": 4743.07, "month": "06", "start_price": 4789.33, "total_price": 859574279, "volume": 285066, "volume_price": 3009061, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.97, "per": 11.88}, {"date": "20190607", "market": "KOSPI", "name": "제조업", "compare": 11.11, "fluc_ratio": 0.23, "high_price": 4789.54, "last_price": 4764.12, "low_price": 4730.58, "month": "06", "start_price": 4755.58, "total_price": 861572940, "volume": 266385, "volume_price": 2950509, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.97, "per": 11.91}, {"date": "20190610", "market": "KOSPI", "name": "제조업", "compare": 67.93, "fluc_ratio": 1.43, "high_price": 4832.05, "last_price": 4832.05, "low_price": 4769.05, "month": "06", "start_price": 4804.26, "total_price": 873800498, "volume": 246759, "volume_price": 2676948, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.08}, {"date": "20190611", "market": "KOSPI", "name": "제조업", "compare": 26.57, "fluc_ratio": 0.55, "high_price": 4865.99, "last_price": 4858.62, "low_price": 4823.33, "month": "06", "start_price": 4827.82, "total_price": 878435192, "volume": 210948, "volume_price": 2536300, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 12.15}, {"date": "20190612", "market": "KOSPI", "name": "제조업", "compare": -16.58, "fluc_ratio": -0.34, "high_price": 4872.56, "last_price": 4842.04, "low_price": 4828.86, "month": "06", "start_price": 4860.23, "total_price": 875517874, "volume": 362473, "volume_price": 2939646, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 12.11}, {"date": "20190613", "market": "KOSPI", "name": "제조업", "compare": -22.76, "fluc_ratio": -0.47, "high_price": 4836.42, "last_price": 4819.28, "low_price": 4771.85, "month": "06", "start_price": 4828.52, "total_price": 871169910, "volume": 249226, "volume_price": 3748905, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.05}, {"date": "20190614", "market": "KOSPI", "name": "제조업", "compare": -15.9, "fluc_ratio": -0.33, "high_price": 4827.65, "last_price": 4803.38, "low_price": 4779.71, "month": "06", "start_price": 4803.03, "total_price": 868426711, "volume": 282465, "volume_price": 3070191, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 12.01}, {"date": "20190617", "market": "KOSPI", "name": "제조업", "compare": -8.17, "fluc_ratio": -0.17, "high_price": 4819.98, "last_price": 4795.21, "low_price": 4778.65, "month": "06", "start_price": 4791.44, "total_price": 866486873, "volume": 244641, "volume_price": 2823800, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 11.99}, {"date": "20190618", "market": "KOSPI", "name": "제조업", "compare": 24.16, "fluc_ratio": 0.5, "high_price": 4833.43, "last_price": 4819.37, "low_price": 4790.11, "month": "06", "start_price": 4790.11, "total_price": 871285782, "volume": 286863, "volume_price": 2736987, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.05}, {"date": "20190619", "market": "KOSPI", "name": "제조업", "compare": 72.14, "fluc_ratio": 1.5, "high_price": 4896.94, "last_price": 4891.51, "low_price": 4869.45, "month": "06", "start_price": 4879.02, "total_price": 884203826, "volume": 415110, "volume_price": 3297105, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.23}, {"date": "20190620", "market": "KOSPI", "name": "제조업", "compare": 20.62, "fluc_ratio": 0.42, "high_price": 4912.13, "last_price": 4912.13, "low_price": 4875.88, "month": "06", "start_price": 4880.71, "total_price": 888288260, "volume": 632251, "volume_price": 2561073, "year": "2019", "dividend_ratio": 2.08, "pbr": 1.0, "per": 12.28}, {"date": "20190621", "market": "KOSPI", "name": "제조업", "compare": -13.86, "fluc_ratio": -0.28, "high_price": 4919.51, "last_price": 4898.27, "low_price": 4879.92, "month": "06", "start_price": 4917.8, "total_price": 885694800, "volume": 428886, "volume_price": 3057634, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.25}, {"date": "20190624", "market": "KOSPI", "name": "제조업", "compare": 0.76, "fluc_ratio": 0.02, "high_price": 4920.77, "last_price": 4899.03, "low_price": 4893.41, "month": "06", "start_price": 4906.89, "total_price": 885966861, "volume": 320152, "volume_price": 2338113, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.25}, {"date": "20190625", "market": "KOSPI", "name": "제조업", "compare": -3.66, "fluc_ratio": -0.07, "high_price": 4925.53, "last_price": 4895.37, "low_price": 4878.06, "month": "06", "start_price": 4892.28, "total_price": 885242906, "volume": 315965, "volume_price": 2375560, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.24}, {"date": "20190626", "market": "KOSPI", "name": "제조업", "compare": 2.94, "fluc_ratio": 0.06, "high_price": 4916.46, "last_price": 4898.31, "low_price": 4888.52, "month": "06", "start_price": 4899.53, "total_price": 886095862, "volume": 280815, "volume_price": 2792032, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.25}, {"date": "20190627", "market": "KOSPI", "name": "제조업", "compare": 38.28, "fluc_ratio": 0.78, "high_price": 4955.31, "last_price": 4936.59, "low_price": 4896.74, "month": "06", "start_price": 4903.74, "total_price": 892704552, "volume": 360390, "volume_price": 3248235, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.01, "per": 12.35}, {"date": "20190628", "market": "KOSPI", "name": "제조업", "compare": 8.71, "fluc_ratio": 0.18, "high_price": 4953.85, "last_price": 4945.3, "low_price": 4917.46, "month": "06", "start_price": 4945.28, "total_price": 894465821, "volume": 242352, "volume_price": 2698518, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.01, "per": 12.37}, {"date": "20190701", "market": "KOSPI", "name": "제조업", "compare": -0.5, "fluc_ratio": -0.01, "high_price": 4985.23, "last_price": 4944.8, "low_price": 4932.32, "month": "07", "start_price": 4985.23, "total_price": 894558340, "volume": 227080, "volume_price": 3141302, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.01, "per": 12.37}, {"date": "20190702", "market": "KOSPI", "name": "제조업", "compare": -22.51, "fluc_ratio": -0.46, "high_price": 4957.32, "last_price": 4922.29, "low_price": 4897.34, "month": "07", "start_price": 4922.81, "total_price": 890409642, "volume": 278471, "volume_price": 2582986, "year": "2019", "dividend_ratio": 2.08, "pbr": 1.01, "per": 12.31}, {"date": "20190703", "market": "KOSPI", "name": "제조업", "compare": -61.92, "fluc_ratio": -1.26, "high_price": 4939.56, "last_price": 4860.37, "low_price": 4852.1, "month": "07", "start_price": 4914.27, "total_price": 879357569, "volume": 252596, "volume_price": 2884459, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.99, "per": 12.16}, {"date": "20190704", "market": "KOSPI", "name": "제조업", "compare": 43.26, "fluc_ratio": 0.89, "high_price": 4905.32, "last_price": 4903.63, "low_price": 4852.43, "month": "07", "start_price": 4876.82, "total_price": 887053262, "volume": 213960, "volume_price": 2654757, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.27}, {"date": "20190705", "market": "KOSPI", "name": "제조업", "compare": -7.18, "fluc_ratio": -0.15, "high_price": 4912.87, "last_price": 4896.45, "low_price": 4865.64, "month": "07", "start_price": 4906.21, "total_price": 885355481, "volume": 186024, "volume_price": 2347542, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.25}, {"date": "20190708", "market": "KOSPI", "name": "제조업", "compare": -113.85, "fluc_ratio": -2.33, "high_price": 4842.61, "last_price": 4782.6, "low_price": 4779.96, "month": "07", "start_price": 4837.91, "total_price": 865100711, "volume": 219081, "volume_price": 2557044, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.98, "per": 11.96}, {"date": "20190709", "market": "KOSPI", "name": "제조업", "compare": -17.29, "fluc_ratio": -0.36, "high_price": 4821.47, "last_price": 4765.31, "low_price": 4765.3, "month": "07", "start_price": 4804.94, "total_price": 862441138, "volume": 220403, "volume_price": 2762521, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.98, "per": 11.92}, {"date": "20190710", "market": "KOSPI", "name": "제조업", "compare": 29.16, "fluc_ratio": 0.61, "high_price": 4821.65, "last_price": 4794.47, "low_price": 4790.98, "month": "07", "start_price": 4797.23, "total_price": 868041745, "volume": 180379, "volume_price": 2498467, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.98, "per": 11.99}, {"date": "20190711", "market": "KOSPI", "name": "제조업", "compare": 59.81, "fluc_ratio": 1.25, "high_price": 4874.25, "last_price": 4854.28, "low_price": 4833.05, "month": "07", "start_price": 4837.81, "total_price": 878994662, "volume": 204623, "volume_price": 3235503, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 12.14}, {"date": "20190712", "market": "KOSPI", "name": "제조업", "compare": 12.14, "fluc_ratio": 0.25, "high_price": 4873.33, "last_price": 4866.42, "low_price": 4838.95, "month": "07", "start_price": 4860.86, "total_price": 880927883, "volume": 230361, "volume_price": 2445864, "year": "2019", "dividend_ratio": 2.1, "pbr": 1.0, "per": 12.17}, {"date": "20190715", "market": "KOSPI", "name": "제조업", "compare": -3.98, "fluc_ratio": -0.08, "high_price": 4874.84, "last_price": 4862.44, "low_price": 4830.84, "month": "07", "start_price": 4854.47, "total_price": 880330707, "volume": 171766, "volume_price": 2172255, "year": "2019", "dividend_ratio": 2.1, "pbr": 1.0, "per": 12.17}, {"date": "20190716", "market": "KOSPI", "name": "제조업", "compare": 23.39, "fluc_ratio": 0.48, "high_price": 4900.03, "last_price": 4885.83, "low_price": 4856.89, "month": "07", "start_price": 4864.15, "total_price": 884094050, "volume": 293860, "volume_price": 3639429, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.22}, {"date": "20190717", "market": "KOSPI", "name": "제조업", "compare": -54.59, "fluc_ratio": -1.12, "high_price": 4853.13, "last_price": 4831.24, "low_price": 4812.04, "month": "07", "start_price": 4849.83, "total_price": 874253490, "volume": 255746, "volume_price": 3069218, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.09}, {"date": "20190718", "market": "KOSPI", "name": "제조업", "compare": -12.86, "fluc_ratio": -0.27, "high_price": 4836.8, "last_price": 4818.38, "low_price": 4800.73, "month": "07", "start_price": 4830.34, "total_price": 871898627, "volume": 209969, "volume_price": 2636685, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.06}, {"date": "20190719", "market": "KOSPI", "name": "제조업", "compare": 66.18, "fluc_ratio": 1.37, "high_price": 4891.68, "last_price": 4884.56, "low_price": 4846.4, "month": "07", "start_price": 4857.65, "total_price": 884078788, "volume": 207232, "volume_price": 2730572, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.22}, {"date": "20190722", "market": "KOSPI", "name": "제조업", "compare": 11.85, "fluc_ratio": 0.24, "high_price": 4909.06, "last_price": 4896.41, "low_price": 4877.74, "month": "07", "start_price": 4880.93, "total_price": 886115092, "volume": 135817, "volume_price": 2159364, "year": "2019", "dividend_ratio": 2.09, "pbr": 1.0, "per": 12.25}, {"date": "20190723", "market": "KOSPI", "name": "제조업", "compare": 10.71, "fluc_ratio": 0.22, "high_price": 4926.65, "last_price": 4907.12, "low_price": 4899.81, "month": "07", "start_price": 4905.99, "total_price": 888208097, "volume": 212353, "volume_price": 3010565, "year": "2019", "dividend_ratio": 2.08, "pbr": 1.0, "per": 12.28}, {"date": "20190724", "market": "KOSPI", "name": "제조업", "compare": -56.16, "fluc_ratio": -1.14, "high_price": 4914.86, "last_price": 4850.96, "low_price": 4843.88, "month": "07", "start_price": 4890.38, "total_price": 877635137, "volume": 534950, "volume_price": 2801208, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 12.14}, {"date": "20190725", "market": "KOSPI", "name": "제조업", "compare": -5.4, "fluc_ratio": -0.11, "high_price": 4879.04, "last_price": 4845.56, "low_price": 4811.88, "month": "07", "start_price": 4870.33, "total_price": 877344352, "volume": 331053, "volume_price": 3308237, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.99, "per": 12.12}, {"date": "20190726", "market": "KOSPI", "name": "제조업", "compare": -22.66, "fluc_ratio": -0.47, "high_price": 4825.89, "last_price": 4822.9, "low_price": 4795.06, "month": "07", "start_price": 4812.65, "total_price": 873304095, "volume": 294507, "volume_price": 3326013, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.99, "per": 12.07}, {"date": "20190729", "market": "KOSPI", "name": "제조업", "compare": -96.1, "fluc_ratio": -1.99, "high_price": 4808.79, "last_price": 4726.8, "low_price": 4716.81, "month": "07", "start_price": 4803.02, "total_price": 856171565, "volume": 264478, "volume_price": 2869486, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.97, "per": 11.83}, {"date": "20190730", "market": "KOSPI", "name": "제조업", "compare": 38.61, "fluc_ratio": 0.82, "high_price": 4779.55, "last_price": 4765.41, "low_price": 4743.92, "month": "07", "start_price": 4748.53, "total_price": 862822461, "volume": 272415, "volume_price": 2368534, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.98, "per": 11.92}, {"date": "20190731", "market": "KOSPI", "name": "제조업", "compare": -55.02, "fluc_ratio": -1.15, "high_price": 4768.41, "last_price": 4710.39, "low_price": 4675.92, "month": "07", "start_price": 4753.87, "total_price": 852500934, "volume": 410942, "volume_price": 3897844, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.96, "per": 11.79}, {"date": "20190801", "market": "KOSPI", "name": "제조업", "compare": -21.3, "fluc_ratio": -0.45, "high_price": 4725.76, "last_price": 4689.09, "low_price": 4667.56, "month": "08", "start_price": 4681.85, "total_price": 848356825, "volume": 274442, "volume_price": 2861751, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.96, "per": 11.73}, {"date": "20190802", "market": "KOSPI", "name": "제조업", "compare": -43.72, "fluc_ratio": -0.93, "high_price": 4662.31, "last_price": 4645.37, "low_price": 4612.29, "month": "08", "start_price": 4624.41, "total_price": 840353279, "volume": 231414, "volume_price": 3505248, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.95, "per": 11.62}, {"date": "20190805", "market": "KOSPI", "name": "제조업", "compare": -135.81, "fluc_ratio": -2.92, "high_price": 4613.29, "last_price": 4509.56, "low_price": 4507.49, "month": "08", "start_price": 4608.23, "total_price": 816507678, "volume": 386141, "volume_price": 4288410, "year": "2019", "dividend_ratio": 2.27, "pbr": 0.92, "per": 11.28}, {"date": "20190806", "market": "KOSPI", "name": "제조업", "compare": -77.71, "fluc_ratio": -1.72, "high_price": 4509.29, "last_price": 4431.85, "low_price": 4377.56, "month": "08", "start_price": 4388.41, "total_price": 802636868, "volume": 416065, "volume_price": 4691468, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.91, "per": 11.09}, {"date": "20190807", "market": "KOSPI", "name": "제조업", "compare": -0.57, "fluc_ratio": -0.01, "high_price": 4472.89, "last_price": 4431.28, "low_price": 4407.35, "month": "08", "start_price": 4459.72, "total_price": 802546139, "volume": 488472, "volume_price": 3478659, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.91, "per": 11.09}, {"date": "20190808", "market": "KOSPI", "name": "제조업", "compare": 15.47, "fluc_ratio": 0.35, "high_price": 4496.43, "last_price": 4446.75, "low_price": 4440.63, "month": "08", "start_price": 4470.55, "total_price": 805298823, "volume": 549294, "volume_price": 4603816, "year": "2019", "dividend_ratio": 2.3, "pbr": 0.91, "per": 11.13}, {"date": "20190809", "market": "KOSPI", "name": "제조업", "compare": 54.01, "fluc_ratio": 1.21, "high_price": 4519.78, "last_price": 4500.76, "low_price": 4486.98, "month": "08", "start_price": 4498.29, "total_price": 814750022, "volume": 375495, "volume_price": 3469129, "year": "2019", "dividend_ratio": 2.27, "pbr": 0.92, "per": 11.26}, {"date": "20190812", "market": "KOSPI", "name": "제조업", "compare": 28.8, "fluc_ratio": 0.64, "high_price": 4546.01, "last_price": 4529.56, "low_price": 4503.03, "month": "08", "start_price": 4521.5, "total_price": 819918045, "volume": 230331, "volume_price": 2487548, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.93, "per": 11.33}, {"date": "20190813", "market": "KOSPI", "name": "제조업", "compare": -39.51, "fluc_ratio": -0.87, "high_price": 4523.59, "last_price": 4490.05, "low_price": 4484.43, "month": "08", "start_price": 4496.44, "total_price": 812718962, "volume": 486865, "volume_price": 2748980, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.92, "per": 11.23}, {"date": "20190814", "market": "KOSPI", "name": "제조업", "compare": 58.13, "fluc_ratio": 1.29, "high_price": 4577.84, "last_price": 4548.18, "low_price": 4540.73, "month": "08", "start_price": 4558.99, "total_price": 823181482, "volume": 457674, "volume_price": 3220666, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.93, "per": 11.38}, {"date": "20190816", "market": "KOSPI", "name": "제조업", "compare": -9.29, "fluc_ratio": -0.2, "high_price": 4538.89, "last_price": 4538.89, "low_price": 4490.23, "month": "08", "start_price": 4509.74, "total_price": 821886341, "volume": 259432, "volume_price": 2655549, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.93, "per": 11.36}, {"date": "20190819", "market": "KOSPI", "name": "제조업", "compare": 7.76, "fluc_ratio": 0.17, "high_price": 4564.24, "last_price": 4546.65, "low_price": 4539.64, "month": "08", "start_price": 4564.24, "total_price": 823070800, "volume": 332355, "volume_price": 2252179, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.93, "per": 11.38}, {"date": "20190820", "market": "KOSPI", "name": "제조업", "compare": 55.84, "fluc_ratio": 1.23, "high_price": 4611.58, "last_price": 4602.49, "low_price": 4544.07, "month": "08", "start_price": 4560.2, "total_price": 833451216, "volume": 303931, "volume_price": 2614946, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.94, "per": 11.52}, {"date": "20190821", "market": "KOSPI", "name": "제조업", "compare": 3.48, "fluc_ratio": 0.08, "high_price": 4631.26, "last_price": 4605.97, "low_price": 4583.2, "month": "08", "start_price": 4584.49, "total_price": 834014335, "volume": 276388, "volume_price": 2444388, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.94, "per": 11.52}, {"date": "20190822", "market": "KOSPI", "name": "제조업", "compare": -50.15, "fluc_ratio": -1.09, "high_price": 4612.38, "last_price": 4555.82, "low_price": 4555.57, "month": "08", "start_price": 4608.46, "total_price": 825155021, "volume": 288414, "volume_price": 2521842, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.93, "per": 11.4}, {"date": "20190823", "market": "KOSPI", "name": "제조업", "compare": 0.83, "fluc_ratio": 0.02, "high_price": 4571.35, "last_price": 4556.65, "low_price": 4530.73, "month": "08", "start_price": 4534.52, "total_price": 825035734, "volume": 226612, "volume_price": 2069974, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.93, "per": 11.4}, {"date": "20190826", "market": "KOSPI", "name": "제조업", "compare": -82.38, "fluc_ratio": -1.81, "high_price": 4494.47, "last_price": 4474.27, "low_price": 4462.31, "month": "08", "start_price": 4474.3, "total_price": 810510522, "volume": 202156, "volume_price": 2480875, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.92, "per": 11.2}, {"date": "20190827", "market": "KOSPI", "name": "제조업", "compare": 28.61, "fluc_ratio": 0.64, "high_price": 4534.73, "last_price": 4502.88, "low_price": 4483.7, "month": "08", "start_price": 4509.05, "total_price": 815916775, "volume": 249480, "volume_price": 3211149, "year": "2019", "dividend_ratio": 2.27, "pbr": 0.92, "per": 11.27}, {"date": "20190828", "market": "KOSPI", "name": "제조업", "compare": 43.14, "fluc_ratio": 0.96, "high_price": 4553.5, "last_price": 4546.02, "low_price": 4506, "month": "08", "start_price": 4516.85, "total_price": 823546540, "volume": 179674, "volume_price": 2190807, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.93, "per": 11.37}, {"date": "20190829", "market": "KOSPI", "name": "제조업", "compare": -28.18, "fluc_ratio": -0.62, "high_price": 4560.67, "last_price": 4517.84, "low_price": 4500.94, "month": "08", "start_price": 4553.45, "total_price": 818424770, "volume": 187774, "volume_price": 2444828, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.92, "per": 11.3}, {"date": "20190830", "market": "KOSPI", "name": "제조업", "compare": 88.49, "fluc_ratio": 1.96, "high_price": 4619.26, "last_price": 4606.33, "low_price": 4566.77, "month": "08", "start_price": 4571.4, "total_price": 834694806, "volume": 186444, "volume_price": 2838465, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.94, "per": 11.53}, {"date": "20190902", "market": "KOSPI", "name": "제조업", "compare": -1.61, "fluc_ratio": -0.03, "high_price": 4614.48, "last_price": 4604.72, "low_price": 4575.89, "month": "09", "start_price": 4590.15, "total_price": 834035549, "volume": 160870, "volume_price": 1954561, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.94, "per": 11.52}, {"date": "20190903", "market": "KOSPI", "name": "제조업", "compare": -8.58, "fluc_ratio": -0.19, "high_price": 4617.11, "last_price": 4596.14, "low_price": 4581.28, "month": "09", "start_price": 4597.5, "total_price": 832351304, "volume": 200690, "volume_price": 2536946, "year": "2019", "dividend_ratio": 2.23, "pbr": 0.94, "per": 11.5}, {"date": "20190904", "market": "KOSPI", "name": "제조업", "compare": 66.04, "fluc_ratio": 1.44, "high_price": 4662.18, "last_price": 4662.18, "low_price": 4590.43, "month": "09", "start_price": 4591.56, "total_price": 844114483, "volume": 247557, "volume_price": 2900696, "year": "2019", "dividend_ratio": 2.19, "pbr": 0.94, "per": 13.99}, {"date": "20190905", "market": "KOSPI", "name": "제조업", "compare": 72.98, "fluc_ratio": 1.57, "high_price": 4758.09, "last_price": 4735.16, "low_price": 4685.12, "month": "09", "start_price": 4687.83, "total_price": 857896179, "volume": 376550, "volume_price": 4149406, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.95, "per": 14.21}, {"date": "20190906", "market": "KOSPI", "name": "제조업", "compare": 15.59, "fluc_ratio": 0.33, "high_price": 4777.65, "last_price": 4750.75, "low_price": 4734.12, "month": "09", "start_price": 4774.13, "total_price": 860846880, "volume": 244876, "volume_price": 2563066, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.96, "per": 14.26}, {"date": "20190909", "market": "KOSPI", "name": "제조업", "compare": 31.83, "fluc_ratio": 0.67, "high_price": 4807.69, "last_price": 4782.58, "low_price": 4765.56, "month": "09", "start_price": 4766.19, "total_price": 866851280, "volume": 369794, "volume_price": 3149542, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.96, "per": 14.35}, {"date": "20190910", "market": "KOSPI", "name": "제조업", "compare": 15.41, "fluc_ratio": 0.32, "high_price": 4803.7, "last_price": 4797.99, "low_price": 4772.24, "month": "09", "start_price": 4794.83, "total_price": 869547926, "volume": 319415, "volume_price": 2934759, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.97, "per": 14.4}, {"date": "20190911", "market": "KOSPI", "name": "제조업", "compare": 41.32, "fluc_ratio": 0.86, "high_price": 4842.41, "last_price": 4839.31, "low_price": 4812.81, "month": "09", "start_price": 4827, "total_price": 876816255, "volume": 269328, "volume_price": 3899010, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.98, "per": 14.52}, {"date": "20190916", "market": "KOSPI", "name": "제조업", "compare": 12.03, "fluc_ratio": 0.25, "high_price": 4851.34, "last_price": 4851.34, "low_price": 4803.66, "month": "09", "start_price": 4848.2, "total_price": 878834306, "volume": 321320, "volume_price": 3722143, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.98, "per": 14.56}, {"date": "20190917", "market": "KOSPI", "name": "제조업", "compare": 3.39, "fluc_ratio": 0.07, "high_price": 4865, "last_price": 4854.73, "low_price": 4837.81, "month": "09", "start_price": 4848, "total_price": 879465595, "volume": 349997, "volume_price": 3144108, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.98, "per": 14.57}, {"date": "20190918", "market": "KOSPI", "name": "제조업", "compare": 27.78, "fluc_ratio": 0.57, "high_price": 4894.78, "last_price": 4882.51, "low_price": 4845.73, "month": "09", "start_price": 4857.45, "total_price": 884828953, "volume": 398043, "volume_price": 3028699, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.98, "per": 14.65}, {"date": "20190919", "market": "KOSPI", "name": "제조업", "compare": 54.75, "fluc_ratio": 1.12, "high_price": 4950.44, "last_price": 4937.26, "low_price": 4886.27, "month": "09", "start_price": 4886.27, "total_price": 896318158, "volume": 365094, "volume_price": 3516930, "year": "2019", "dividend_ratio": 2.07, "pbr": 0.99, "per": 14.82}, {"date": "20190920", "market": "KOSPI", "name": "제조업", "compare": 22.96, "fluc_ratio": 0.47, "high_price": 4971.61, "last_price": 4960.22, "low_price": 4935.15, "month": "09", "start_price": 4941.95, "total_price": 900595341, "volume": 467951, "volume_price": 3893831, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.89}, {"date": "20190923", "market": "KOSPI", "name": "제조업", "compare": -0.11, "fluc_ratio": 0, "high_price": 4972.14, "last_price": 4960.11, "low_price": 4943.97, "month": "09", "start_price": 4952.95, "total_price": 900440752, "volume": 325838, "volume_price": 3009485, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.89}, {"date": "20190924", "market": "KOSPI", "name": "제조업", "compare": 23.73, "fluc_ratio": 0.48, "high_price": 4988.62, "last_price": 4983.84, "low_price": 4940.35, "month": "09", "start_price": 4953.21, "total_price": 904516456, "volume": 415640, "volume_price": 3107173, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.0, "per": 14.97}, {"date": "20190925", "market": "KOSPI", "name": "제조업", "compare": -75.91, "fluc_ratio": -1.52, "high_price": 4959.93, "last_price": 4907.93, "low_price": 4903.42, "month": "09", "start_price": 4954.31, "total_price": 890885638, "volume": 504672, "volume_price": 3758352, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.99, "per": 14.74}, {"date": "20190926", "market": "KOSPI", "name": "제조업", "compare": 6.04, "fluc_ratio": 0.12, "high_price": 4946.95, "last_price": 4913.97, "low_price": 4889.82, "month": "09", "start_price": 4934.16, "total_price": 891922279, "volume": 295445, "volume_price": 2988420, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.99, "per": 14.76}, {"date": "20190927", "market": "KOSPI", "name": "제조업", "compare": -50.34, "fluc_ratio": -1.02, "high_price": 4883.77, "last_price": 4863.63, "low_price": 4849.26, "month": "09", "start_price": 4879.81, "total_price": 882463429, "volume": 208477, "volume_price": 2350190, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.98, "per": 14.61}, {"date": "20190930", "market": "KOSPI", "name": "제조업", "compare": 33.14, "fluc_ratio": 0.68, "high_price": 4901.48, "last_price": 4896.77, "low_price": 4839.01, "month": "09", "start_price": 4848.24, "total_price": 888381465, "volume": 233808, "volume_price": 2647726, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.99, "per": 14.71}, {"date": "20191001", "market": "KOSPI", "name": "제조업", "compare": 13.7, "fluc_ratio": 0.28, "high_price": 4923.74, "last_price": 4910.47, "low_price": 4877.97, "month": "10", "start_price": 4894.49, "total_price": 890755095, "volume": 292595, "volume_price": 2772489, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.99, "per": 14.75}, {"date": "20191002", "market": "KOSPI", "name": "제조업", "compare": -103.1, "fluc_ratio": -2.1, "high_price": 4871.85, "last_price": 4807.37, "low_price": 4807.37, "month": "10", "start_price": 4871.85, "total_price": 872260620, "volume": 261900, "volume_price": 2635853, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.97, "per": 14.44}, {"date": "20191004", "market": "KOSPI", "name": "제조업", "compare": -5.85, "fluc_ratio": -0.12, "high_price": 4847.72, "last_price": 4801.52, "low_price": 4789.42, "month": "10", "start_price": 4801.57, "total_price": 871329759, "volume": 245189, "volume_price": 2698564, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.97, "per": 14.42}, {"date": "20191007", "market": "KOSPI", "name": "제조업", "compare": -0.54, "fluc_ratio": -0.01, "high_price": 4846.51, "last_price": 4800.98, "low_price": 4787.14, "month": "10", "start_price": 4836.03, "total_price": 871161458, "volume": 223306, "volume_price": 2402739, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.97, "per": 14.42}, {"date": "20191008", "market": "KOSPI", "name": "제조업", "compare": 77.91, "fluc_ratio": 1.62, "high_price": 4881.94, "last_price": 4878.89, "low_price": 4807.38, "month": "10", "start_price": 4826.72, "total_price": 885185373, "volume": 345959, "volume_price": 3196421, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.98, "per": 14.66}, {"date": "20191010", "market": "KOSPI", "name": "제조업", "compare": -38.97, "fluc_ratio": -0.8, "high_price": 4872.38, "last_price": 4839.92, "low_price": 4789.69, "month": "10", "start_price": 4831.53, "total_price": 878407755, "volume": 340739, "volume_price": 3895140, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.98, "per": 14.54}, {"date": "20191011", "market": "KOSPI", "name": "제조업", "compare": 31.01, "fluc_ratio": 0.64, "high_price": 4896.55, "last_price": 4870.93, "low_price": 4860.9, "month": "10", "start_price": 4888.47, "total_price": 884127872, "volume": 297614, "volume_price": 2607067, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.98, "per": 14.63}, {"date": "20191014", "market": "KOSPI", "name": "제조업", "compare": 48.01, "fluc_ratio": 0.99, "high_price": 4951.21, "last_price": 4918.94, "low_price": 4915.02, "month": "10", "start_price": 4932.79, "total_price": 892917584, "volume": 362757, "volume_price": 3233698, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.99, "per": 14.78}, {"date": "20191015", "market": "KOSPI", "name": "제조업", "compare": 7.09, "fluc_ratio": 0.14, "high_price": 4934.74, "last_price": 4926.03, "low_price": 4911.33, "month": "10", "start_price": 4911.33, "total_price": 894110168, "volume": 345119, "volume_price": 3035747, "year": "2019", "dividend_ratio": 2.07, "pbr": 0.99, "per": 14.8}, {"date": "20191016", "market": "KOSPI", "name": "제조업", "compare": 43.17, "fluc_ratio": 0.88, "high_price": 4981.36, "last_price": 4969.2, "low_price": 4945.35, "month": "10", "start_price": 4960.16, "total_price": 902074955, "volume": 376682, "volume_price": 3045845, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.93}, {"date": "20191017", "market": "KOSPI", "name": "제조업", "compare": -23.58, "fluc_ratio": -0.47, "high_price": 4974.81, "last_price": 4945.62, "low_price": 4928.8, "month": "10", "start_price": 4962.32, "total_price": 897824225, "volume": 214924, "volume_price": 2276378, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.0, "per": 14.86}, {"date": "20191018", "market": "KOSPI", "name": "제조업", "compare": -50.6, "fluc_ratio": -1.02, "high_price": 4975.06, "last_price": 4895.02, "low_price": 4885.35, "month": "10", "start_price": 4954.04, "total_price": 889145081, "volume": 303593, "volume_price": 4038600, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.99, "per": 14.71}, {"date": "20191021", "market": "KOSPI", "name": "제조업", "compare": 6.44, "fluc_ratio": 0.13, "high_price": 4910.44, "last_price": 4901.46, "low_price": 4887.84, "month": "10", "start_price": 4910.44, "total_price": 890505938, "volume": 414237, "volume_price": 2523086, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.99, "per": 14.72}, {"date": "20191022", "market": "KOSPI", "name": "제조업", "compare": 72.73, "fluc_ratio": 1.48, "high_price": 4987.51, "last_price": 4974.19, "low_price": 4926.51, "month": "10", "start_price": 4934.12, "total_price": 903893098, "volume": 345530, "volume_price": 3503440, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.0, "per": 14.94}, {"date": "20191023", "market": "KOSPI", "name": "제조업", "compare": -11.81, "fluc_ratio": -0.24, "high_price": 4986.52, "last_price": 4962.38, "low_price": 4952.41, "month": "10", "start_price": 4977.01, "total_price": 901685571, "volume": 269685, "volume_price": 3633831, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.9}, {"date": "20191024", "market": "KOSPI", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.15, "high_price": 4996.57, "last_price": 4969.95, "low_price": 4931.32, "month": "10", "start_price": 4996.57, "total_price": 903281809, "volume": 238575, "volume_price": 3782882, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.92}, {"date": "20191025", "market": "KOSPI", "name": "제조업", "compare": 10.43, "fluc_ratio": 0.21, "high_price": 4999.45, "last_price": 4980.38, "low_price": 4957.41, "month": "10", "start_price": 4997.04, "total_price": 904979197, "volume": 204989, "volume_price": 3132447, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.0, "per": 14.96}, {"date": "20191028", "market": "KOSPI", "name": "제조업", "compare": 22.36, "fluc_ratio": 0.45, "high_price": 5027.52, "last_price": 5002.74, "low_price": 4991.17, "month": "10", "start_price": 5002.57, "total_price": 908833576, "volume": 182189, "volume_price": 2584449, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 15.02}, {"date": "20191029", "market": "KOSPI", "name": "제조업", "compare": -0.99, "fluc_ratio": -0.02, "high_price": 5034.74, "last_price": 5001.75, "low_price": 4988.16, "month": "10", "start_price": 5030.21, "total_price": 908362183, "volume": 212260, "volume_price": 2677431, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 15.02}, {"date": "20191030", "market": "KOSPI", "name": "제조업", "compare": -34.89, "fluc_ratio": -0.7, "high_price": 4992.99, "last_price": 4966.86, "low_price": 4947.6, "month": "10", "start_price": 4992.99, "total_price": 903668117, "volume": 247201, "volume_price": 3264108, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.92}, {"date": "20191031", "market": "KOSPI", "name": "제조업", "compare": 4.99, "fluc_ratio": 0.1, "high_price": 5029.79, "last_price": 4971.85, "low_price": 4969.8, "month": "10", "start_price": 4992.38, "total_price": 904538584, "volume": 311244, "volume_price": 3744615, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.0, "per": 14.94}, {"date": "20191101", "market": "KOSPI", "name": "제조업", "compare": 44.15, "fluc_ratio": 0.89, "high_price": 5016, "last_price": 5016, "low_price": 4963.06, "month": "11", "start_price": 4974.39, "total_price": 913047579, "volume": 289760, "volume_price": 3199896, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.01, "per": 15.07}, {"date": "20191104", "market": "KOSPI", "name": "제조업", "compare": 68.36, "fluc_ratio": 1.36, "high_price": 5084.72, "last_price": 5084.36, "low_price": 5042.93, "month": "11", "start_price": 5042.93, "total_price": 925746109, "volume": 321324, "volume_price": 3865465, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 15.28}, {"date": "20191105", "market": "KOSPI", "name": "제조업", "compare": 33.76, "fluc_ratio": 0.66, "high_price": 5119.64, "last_price": 5118.12, "low_price": 5081.18, "month": "11", "start_price": 5096.23, "total_price": 932279015, "volume": 270638, "volume_price": 3549793, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.03, "per": 15.38}, {"date": "20191106", "market": "KOSPI", "name": "제조업", "compare": 1.28, "fluc_ratio": 0.03, "high_price": 5154.09, "last_price": 5119.4, "low_price": 5104.24, "month": "11", "start_price": 5120.44, "total_price": 932410901, "volume": 253359, "volume_price": 3574230, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.03, "per": 15.39}, {"date": "20191107", "market": "KOSPI", "name": "제조업", "compare": -15.74, "fluc_ratio": -0.31, "high_price": 5111.98, "last_price": 5103.66, "low_price": 5086.3, "month": "11", "start_price": 5111.24, "total_price": 929599846, "volume": 233975, "volume_price": 2997916, "year": "2019", "dividend_ratio": 2.0, "pbr": 1.03, "per": 15.34}, {"date": "20191108", "market": "KOSPI", "name": "제조업", "compare": -30.86, "fluc_ratio": -0.6, "high_price": 5135.43, "last_price": 5072.8, "low_price": 5061.92, "month": "11", "start_price": 5133.01, "total_price": 923491565, "volume": 225784, "volume_price": 3289547, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.02, "per": 15.25}, {"date": "20191111", "market": "KOSPI", "name": "제조업", "compare": -43.08, "fluc_ratio": -0.85, "high_price": 5077.01, "last_price": 5029.72, "low_price": 5014.3, "month": "11", "start_price": 5077.01, "total_price": 915904511, "volume": 326076, "volume_price": 3124850, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.02, "per": 15.12}, {"date": "20191112", "market": "KOSPI", "name": "제조업", "compare": 53.55, "fluc_ratio": 1.06, "high_price": 5083.37, "last_price": 5083.27, "low_price": 5033.57, "month": "11", "start_price": 5049.6, "total_price": 925508913, "volume": 304797, "volume_price": 2719313, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 15.28}, {"date": "20191113", "market": "KOSPI", "name": "제조업", "compare": -34.36, "fluc_ratio": -0.68, "high_price": 5066.43, "last_price": 5048.91, "low_price": 5036.82, "month": "11", "start_price": 5063.03, "total_price": 920713345, "volume": 366294, "volume_price": 3248848, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 15.17}, {"date": "20191114", "market": "KOSPI", "name": "제조업", "compare": 31.26, "fluc_ratio": 0.62, "high_price": 5080.17, "last_price": 5080.17, "low_price": 5038.89, "month": "11", "start_price": 5046.11, "total_price": 925788817, "volume": 328976, "volume_price": 3840580, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.03, "per": 15.28}, {"date": "20191115", "market": "KOSPI", "name": "제조업", "compare": 63.14, "fluc_ratio": 1.24, "high_price": 5143.68, "last_price": 5143.31, "low_price": 5067.32, "month": "11", "start_price": 5080.09, "total_price": 937351063, "volume": 329308, "volume_price": 3625559, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.04, "per": 15.47}, {"date": "20191118", "market": "KOSPI", "name": "제조업", "compare": -7.89, "fluc_ratio": -0.15, "high_price": 5148.54, "last_price": 5135.42, "low_price": 5115.45, "month": "11", "start_price": 5138.78, "total_price": 935851170, "volume": 290604, "volume_price": 2747918, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.04, "per": 15.44}, {"date": "20191119", "market": "KOSPI", "name": "제조업", "compare": -18.19, "fluc_ratio": -0.35, "high_price": 5121.28, "last_price": 5117.23, "low_price": 5076.41, "month": "11", "start_price": 5112.64, "total_price": 932961729, "volume": 567591, "volume_price": 3672265, "year": "2019", "dividend_ratio": 1.99, "pbr": 1.03, "per": 15.39}, {"date": "20191120", "market": "KOSPI", "name": "제조업", "compare": -93.48, "fluc_ratio": -1.83, "high_price": 5094.29, "last_price": 5023.75, "low_price": 5022.35, "month": "11", "start_price": 5081.86, "total_price": 916078473, "volume": 351049, "volume_price": 3367114, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.01, "per": 15.11}, {"date": "20191121", "market": "KOSPI", "name": "제조업", "compare": -72.88, "fluc_ratio": -1.45, "high_price": 5022.02, "last_price": 4950.87, "low_price": 4925.12, "month": "11", "start_price": 5015.74, "total_price": 902340307, "volume": 324673, "volume_price": 3407351, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.89}, {"date": "20191122", "market": "KOSPI", "name": "제조업", "compare": 18.28, "fluc_ratio": 0.37, "high_price": 4981, "last_price": 4969.15, "low_price": 4942.62, "month": "11", "start_price": 4952.48, "total_price": 905912391, "volume": 244731, "volume_price": 2535844, "year": "2019", "dividend_ratio": 2.05, "pbr": 1.0, "per": 14.94}, {"date": "20191125", "market": "KOSPI", "name": "제조업", "compare": 49.35, "fluc_ratio": 0.99, "high_price": 5045.94, "last_price": 5018.5, "low_price": 5007.04, "month": "11", "start_price": 5014.54, "total_price": 914970216, "volume": 256660, "volume_price": 2914635, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.01, "per": 15.09}, {"date": "20191126", "market": "KOSPI", "name": "제조업", "compare": 0.42, "fluc_ratio": 0.01, "high_price": 5075.75, "last_price": 5018.92, "low_price": 5018.21, "month": "11", "start_price": 5038.01, "total_price": 915337637, "volume": 365663, "volume_price": 5145988, "year": "2019", "dividend_ratio": 2.03, "pbr": 1.01, "per": 15.09}, {"date": "20191127", "market": "KOSPI", "name": "제조업", "compare": 27.21, "fluc_ratio": 0.54, "high_price": 5055.86, "last_price": 5046.13, "low_price": 5010.51, "month": "11", "start_price": 5051.47, "total_price": 919982115, "volume": 256642, "volume_price": 2555217, "year": "2019", "dividend_ratio": 2.02, "pbr": 1.02, "per": 15.17}, {"date": "20191128", "market": "KOSPI", "name": "제조업", "compare": -35.34, "fluc_ratio": -0.7, "high_price": 5045.28, "last_price": 5010.79, "low_price": 5010.1, "month": "11", "start_price": 5019.63, "total_price": 913409534, "volume": 235797, "volume_price": 2935309, "year": "2019", "dividend_ratio": 2.04, "pbr": 1.01, "per": 15.07}, {"date": "20191129", "market": "KOSPI", "name": "제조업", "compare": -80.26, "fluc_ratio": -1.6, "high_price": 5026.19, "last_price": 4930.53, "low_price": 4925.86, "month": "11", "start_price": 5026.19, "total_price": 898654057, "volume": 290549, "volume_price": 3230321, "year": "2019", "dividend_ratio": 2.07, "pbr": 1.0, "per": 14.83}, {"date": "20191202", "market": "KOSPI", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.15, "high_price": 4983.06, "last_price": 4938.1, "low_price": 4935.14, "month": "12", "start_price": 4957.73, "total_price": 900410394, "volume": 277265, "volume_price": 3018332, "year": "2019", "dividend_ratio": 2.06, "pbr": 1.0, "per": 14.85}, {"date": "20191203", "market": "KOSPI", "name": "제조업", "compare": -22.12, "fluc_ratio": -0.45, "high_price": 4925.35, "last_price": 4915.98, "low_price": 4874.92, "month": "12", "start_price": 4892.36, "total_price": 896379813, "volume": 259932, "volume_price": 3424059, "year": "2019", "dividend_ratio": 2.07, "pbr": 0.98, "per": 19.34}, {"date": "20191204", "market": "KOSPI", "name": "제조업", "compare": -54.38, "fluc_ratio": -1.11, "high_price": 4887.21, "last_price": 4861.6, "low_price": 4836.13, "month": "12", "start_price": 4883.13, "total_price": 886808935, "volume": 197662, "volume_price": 3541436, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.97, "per": 19.12}, {"date": "20191205", "market": "KOSPI", "name": "제조업", "compare": -10.71, "fluc_ratio": -0.22, "high_price": 4914.79, "last_price": 4850.89, "low_price": 4833.29, "month": "12", "start_price": 4896.3, "total_price": 884864636, "volume": 332622, "volume_price": 3166230, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.97, "per": 19.08}, {"date": "20191206", "market": "KOSPI", "name": "제조업", "compare": 54.96, "fluc_ratio": 1.13, "high_price": 4917.55, "last_price": 4905.85, "low_price": 4877.52, "month": "12", "start_price": 4886.09, "total_price": 895132030, "volume": 300613, "volume_price": 2789286, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.98, "per": 19.3}, {"date": "20191209", "market": "KOSPI", "name": "제조업", "compare": 24.29, "fluc_ratio": 0.5, "high_price": 4947.73, "last_price": 4930.14, "low_price": 4918.48, "month": "12", "start_price": 4943.75, "total_price": 899378369, "volume": 220829, "volume_price": 2636092, "year": "2019", "dividend_ratio": 2.07, "pbr": 0.98, "per": 19.39}, {"date": "20191210", "market": "KOSPI", "name": "제조업", "compare": 27.15, "fluc_ratio": 0.55, "high_price": 4962.39, "last_price": 4957.29, "low_price": 4906.44, "month": "12", "start_price": 4910.68, "total_price": 904163060, "volume": 358434, "volume_price": 2857151, "year": "2019", "dividend_ratio": 2.06, "pbr": 0.99, "per": 19.5}, {"date": "20191211", "market": "KOSPI", "name": "제조업", "compare": 18.89, "fluc_ratio": 0.38, "high_price": 4986.42, "last_price": 4976.18, "low_price": 4942.96, "month": "12", "start_price": 4958.25, "total_price": 907578246, "volume": 546269, "volume_price": 3384159, "year": "2019", "dividend_ratio": 2.05, "pbr": 0.99, "per": 19.57}, {"date": "20191212", "market": "KOSPI", "name": "제조업", "compare": 94.26, "fluc_ratio": 1.89, "high_price": 5072.4, "last_price": 5070.44, "low_price": 5021.52, "month": "12", "start_price": 5021.9, "total_price": 925181324, "volume": 417810, "volume_price": 5481106, "year": "2019", "dividend_ratio": 2.01, "pbr": 1.01, "per": 19.95}, {"date": "20191213", "market": "KOSPI", "name": "제조업", "compare": 87.4, "fluc_ratio": 1.72, "high_price": 5159.62, "last_price": 5157.84, "low_price": 5126.95, "month": "12", "start_price": 5151.86, "total_price": 941436782, "volume": 359592, "volume_price": 4217779, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.03, "per": 20.3}, {"date": "20191216", "market": "KOSPI", "name": "제조업", "compare": 3.98, "fluc_ratio": 0.08, "high_price": 5174.29, "last_price": 5161.82, "low_price": 5145.35, "month": "12", "start_price": 5146.71, "total_price": 942188118, "volume": 205154, "volume_price": 2876451, "year": "2019", "dividend_ratio": 1.98, "pbr": 1.03, "per": 20.32}, {"date": "20191217", "market": "KOSPI", "name": "제조업", "compare": 104.87, "fluc_ratio": 2.03, "high_price": 5268.31, "last_price": 5266.69, "low_price": 5192.74, "month": "12", "start_price": 5210.72, "total_price": 961659582, "volume": 447062, "volume_price": 4657737, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.05, "per": 20.73}, {"date": "20191218", "market": "KOSPI", "name": "제조업", "compare": -13.57, "fluc_ratio": -0.26, "high_price": 5289.05, "last_price": 5253.12, "low_price": 5231.5, "month": "12", "start_price": 5268.12, "total_price": 959596645, "volume": 443934, "volume_price": 3928442, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.05, "per": 20.68}, {"date": "20191219", "market": "KOSPI", "name": "제조업", "compare": -4.88, "fluc_ratio": -0.09, "high_price": 5292.69, "last_price": 5248.24, "low_price": 5219.61, "month": "12", "start_price": 5274.6, "total_price": 957978663, "volume": 506160, "volume_price": 3879427, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.05, "per": 20.66}, {"date": "20191220", "market": "KOSPI", "name": "제조업", "compare": 21.87, "fluc_ratio": 0.42, "high_price": 5279.61, "last_price": 5270.11, "low_price": 5241.71, "month": "12", "start_price": 5273.79, "total_price": 961286463, "volume": 505807, "volume_price": 3430385, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.05, "per": 20.74}, {"date": "20191223", "market": "KOSPI", "name": "제조업", "compare": -13.72, "fluc_ratio": -0.26, "high_price": 5293.56, "last_price": 5256.39, "low_price": 5239.05, "month": "12", "start_price": 5283.61, "total_price": 958919458, "volume": 350087, "volume_price": 2926218, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.05, "per": 20.69}, {"date": "20191224", "market": "KOSPI", "name": "제조업", "compare": -34.2, "fluc_ratio": -0.65, "high_price": 5266.49, "last_price": 5222.19, "low_price": 5213.53, "month": "12", "start_price": 5265.84, "total_price": 952933128, "volume": 372786, "volume_price": 2741465, "year": "2019", "dividend_ratio": 1.95, "pbr": 1.04, "per": 20.56}, {"date": "20191226", "market": "KOSPI", "name": "제조업", "compare": 26.4, "fluc_ratio": 0.51, "high_price": 5248.71, "last_price": 5248.59, "low_price": 5200.35, "month": "12", "start_price": 5227.63, "total_price": 958232611, "volume": 272349, "volume_price": 3036620, "year": "2019", "dividend_ratio": 1.94, "pbr": 1.05, "per": 20.66}, {"date": "20191227", "market": "KOSPI", "name": "제조업", "compare": 49.74, "fluc_ratio": 0.95, "high_price": 5328.58, "last_price": 5298.33, "low_price": 5223.89, "month": "12", "start_price": 5238.5, "total_price": 965459730, "volume": 320491, "volume_price": 3365652, "year": "2019", "dividend_ratio": 1.92, "pbr": 1.06, "per": 20.85}, {"date": "20191230", "market": "KOSPI", "name": "제조업", "compare": -25.28, "fluc_ratio": -0.48, "high_price": 5309.58, "last_price": 5273.05, "low_price": 5269.07, "month": "12", "start_price": 5288.23, "total_price": 960942857, "volume": 268711, "volume_price": 2488637, "year": "2019", "dividend_ratio": 1.93, "pbr": 1.05, "per": 20.75}, {"date": "20200102", "market": "KOSPI", "name": "제조업", "compare": -46.23, "fluc_ratio": -0.88, "high_price": 5289.75, "last_price": 5226.82, "low_price": 5213.35, "month": "01", "start_price": 5282.51, "total_price": 953086529, "volume": 342879, "volume_price": 3184120, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 20.57}, {"date": "20200103", "market": "KOSPI", "name": "제조업", "compare": 3.27, "fluc_ratio": 0.06, "high_price": 5308.9, "last_price": 5230.09, "low_price": 5198.33, "month": "01", "start_price": 5279.93, "total_price": 953707891, "volume": 483449, "volume_price": 4183422, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 20.58}, {"date": "20200106", "market": "KOSPI", "name": "제조업", "compare": -39.38, "fluc_ratio": -0.75, "high_price": 5206.87, "last_price": 5190.71, "low_price": 5167.49, "month": "01", "start_price": 5174.18, "total_price": 946880642, "volume": 466612, "volume_price": 3690969, "year": "2020", "dividend_ratio": 1.96, "pbr": 1.03, "per": 20.43}, {"date": "20200107", "market": "KOSPI", "name": "제조업", "compare": 42.28, "fluc_ratio": 0.81, "high_price": 5263.32, "last_price": 5232.99, "low_price": 5214.97, "month": "01", "start_price": 5219.99, "total_price": 954827653, "volume": 445965, "volume_price": 3657780, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 20.59}, {"date": "20200108", "market": "KOSPI", "name": "제조업", "compare": -28.28, "fluc_ratio": -0.54, "high_price": 5245.7, "last_price": 5204.71, "low_price": 5172.75, "month": "01", "start_price": 5206.59, "total_price": 950036513, "volume": 676621, "volume_price": 6429674, "year": "2020", "dividend_ratio": 1.96, "pbr": 1.04, "per": 20.49}, {"date": "20200109", "market": "KOSPI", "name": "제조업", "compare": 103.84, "fluc_ratio": 2, "high_price": 5308.55, "last_price": 5308.55, "low_price": 5264.71, "month": "01", "start_price": 5299.25, "total_price": 969415663, "volume": 359205, "volume_price": 4990129, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 20.89}, {"date": "20200110", "market": "KOSPI", "name": "제조업", "compare": 73.34, "fluc_ratio": 1.38, "high_price": 5384.14, "last_price": 5381.89, "low_price": 5321.33, "month": "01", "start_price": 5321.71, "total_price": 982418455, "volume": 368101, "volume_price": 4770895, "year": "2020", "dividend_ratio": 1.89, "pbr": 1.07, "per": 21.18}, {"date": "20200113", "market": "KOSPI", "name": "제조업", "compare": 58.86, "fluc_ratio": 1.09, "high_price": 5444.47, "last_price": 5440.75, "low_price": 5378.86, "month": "01", "start_price": 5379.25, "total_price": 993689359, "volume": 315042, "volume_price": 4103982, "year": "2020", "dividend_ratio": 1.87, "pbr": 1.08, "per": 21.42}, {"date": "20200114", "market": "KOSPI", "name": "제조업", "compare": 15.01, "fluc_ratio": 0.28, "high_price": 5508.14, "last_price": 5455.76, "low_price": 5442.35, "month": "01", "start_price": 5485.02, "total_price": 996612491, "volume": 524923, "volume_price": 5210179, "year": "2020", "dividend_ratio": 1.87, "pbr": 1.09, "per": 21.48}, {"date": "20200115", "market": "KOSPI", "name": "제조업", "compare": -39.25, "fluc_ratio": -0.72, "high_price": 5444.09, "last_price": 5416.51, "low_price": 5403.75, "month": "01", "start_price": 5423.05, "total_price": 989385201, "volume": 446394, "volume_price": 4106946, "year": "2020", "dividend_ratio": 1.88, "pbr": 1.08, "per": 21.32}, {"date": "20200116", "market": "KOSPI", "name": "제조업", "compare": 67.91, "fluc_ratio": 1.25, "high_price": 5486.81, "last_price": 5484.42, "low_price": 5412.79, "month": "01", "start_price": 5427.42, "total_price": 1002180630, "volume": 390470, "volume_price": 4402889, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.59}, {"date": "20200117", "market": "KOSPI", "name": "제조업", "compare": 14.2, "fluc_ratio": 0.26, "high_price": 5555.43, "last_price": 5498.62, "low_price": 5483.41, "month": "01", "start_price": 5538.08, "total_price": 1005177098, "volume": 257912, "volume_price": 3640126, "year": "2020", "dividend_ratio": 1.85, "pbr": 1.1, "per": 21.64}, {"date": "20200120", "market": "KOSPI", "name": "제조업", "compare": 45.27, "fluc_ratio": 0.82, "high_price": 5580.74, "last_price": 5543.89, "low_price": 5529.67, "month": "01", "start_price": 5535.14, "total_price": 1014095069, "volume": 330749, "volume_price": 4020679, "year": "2020", "dividend_ratio": 1.84, "pbr": 1.1, "per": 21.82}, {"date": "20200121", "market": "KOSPI", "name": "제조업", "compare": -65.11, "fluc_ratio": -1.17, "high_price": 5554.6, "last_price": 5478.78, "low_price": 5473.31, "month": "01", "start_price": 5534.25, "total_price": 1001704809, "volume": 560809, "volume_price": 3852726, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.57}, {"date": "20200122", "market": "KOSPI", "name": "제조업", "compare": 86.04, "fluc_ratio": 1.57, "high_price": 5573.9, "last_price": 5564.82, "low_price": 5457.84, "month": "01", "start_price": 5466.8, "total_price": 1017143624, "volume": 479486, "volume_price": 4923078, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.11, "per": 21.9}, {"date": "20200123", "market": "KOSPI", "name": "제조업", "compare": -67.3, "fluc_ratio": -1.21, "high_price": 5547.65, "last_price": 5497.52, "low_price": 5487.7, "month": "01", "start_price": 5528.68, "total_price": 1004970276, "volume": 405223, "volume_price": 5125848, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.63}, {"date": "20200128", "market": "KOSPI", "name": "제조업", "compare": -161.25, "fluc_ratio": -2.93, "high_price": 5372.72, "last_price": 5336.27, "low_price": 5302.19, "month": "01", "start_price": 5347.64, "total_price": 975576047, "volume": 630141, "volume_price": 6526978, "year": "2020", "dividend_ratio": 1.91, "pbr": 1.06, "per": 21}, {"date": "20200129", "market": "KOSPI", "name": "제조업", "compare": 23.41, "fluc_ratio": 0.44, "high_price": 5395.13, "last_price": 5359.68, "low_price": 5328.87, "month": "01", "start_price": 5368.91, "total_price": 980147626, "volume": 460624, "volume_price": 4948085, "year": "2020", "dividend_ratio": 1.9, "pbr": 1.07, "per": 21.09}, {"date": "20200130", "market": "KOSPI", "name": "제조업", "compare": -120.13, "fluc_ratio": -2.24, "high_price": 5357.36, "last_price": 5239.55, "low_price": 5216.97, "month": "01", "start_price": 5344.95, "total_price": 957868396, "volume": 381764, "volume_price": 5332963, "year": "2020", "dividend_ratio": 1.95, "pbr": 1.04, "per": 20.62}, {"date": "20200131", "market": "KOSPI", "name": "제조업", "compare": -79.33, "fluc_ratio": -1.51, "high_price": 5305.42, "last_price": 5160.22, "low_price": 5160.22, "month": "01", "start_price": 5274.92, "total_price": 943545974, "volume": 546873, "volume_price": 5501310, "year": "2020", "dividend_ratio": 1.98, "pbr": 1.03, "per": 20.31}, {"date": "20200203", "market": "KOSPI", "name": "제조업", "compare": 20.25, "fluc_ratio": 0.39, "high_price": 5195.43, "last_price": 5180.47, "low_price": 5051.61, "month": "02", "start_price": 5060.91, "total_price": 947223518, "volume": 685573, "volume_price": 6032164, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 20.39}, {"date": "20200204", "market": "KOSPI", "name": "제조업", "compare": 122.96, "fluc_ratio": 2.37, "high_price": 5315.11, "last_price": 5303.43, "low_price": 5187.87, "month": "02", "start_price": 5188.38, "total_price": 970308525, "volume": 450490, "volume_price": 5824258, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 20.87}, {"date": "20200205", "market": "KOSPI", "name": "제조업", "compare": 20.3, "fluc_ratio": 0.38, "high_price": 5379.64, "last_price": 5323.73, "low_price": 5292.34, "month": "02", "start_price": 5367.17, "total_price": 974800410, "volume": 427747, "volume_price": 5888061, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.06, "per": 20.95}, {"date": "20200206", "market": "KOSPI", "name": "제조업", "compare": 168.43, "fluc_ratio": 3.16, "high_price": 5492.39, "last_price": 5492.16, "low_price": 5363.62, "month": "02", "start_price": 5370.56, "total_price": 1004782498, "volume": 529461, "volume_price": 6207681, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.61}, {"date": "20200207", "market": "KOSPI", "name": "제조업", "compare": -46.36, "fluc_ratio": -0.84, "high_price": 5479.93, "last_price": 5445.8, "low_price": 5405.38, "month": "02", "start_price": 5472.71, "total_price": 996661649, "volume": 628306, "volume_price": 5379709, "year": "2020", "dividend_ratio": 1.87, "pbr": 1.08, "per": 21.43}, {"date": "20200210", "market": "KOSPI", "name": "제조업", "compare": -19.75, "fluc_ratio": -0.36, "high_price": 5433.89, "last_price": 5426.05, "low_price": 5362.99, "month": "02", "start_price": 5371.83, "total_price": 993132017, "volume": 489191, "volume_price": 3992581, "year": "2020", "dividend_ratio": 1.88, "pbr": 1.08, "per": 21.36}, {"date": "20200211", "market": "KOSPI", "name": "제조업", "compare": 62.76, "fluc_ratio": 1.16, "high_price": 5522.89, "last_price": 5488.81, "low_price": 5454.14, "month": "02", "start_price": 5461.49, "total_price": 1004184683, "volume": 386070, "volume_price": 5026465, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.6}, {"date": "20200212", "market": "KOSPI", "name": "제조업", "compare": 35.29, "fluc_ratio": 0.64, "high_price": 5538.04, "last_price": 5524.1, "low_price": 5471.4, "month": "02", "start_price": 5507.51, "total_price": 1010390233, "volume": 403695, "volume_price": 4645568, "year": "2020", "dividend_ratio": 1.85, "pbr": 1.1, "per": 21.74}, {"date": "20200213", "market": "KOSPI", "name": "제조업", "compare": -1.69, "fluc_ratio": -0.03, "high_price": 5588.66, "last_price": 5522.41, "low_price": 5514.09, "month": "02", "start_price": 5557.7, "total_price": 1010501940, "volume": 440203, "volume_price": 5349124, "year": "2020", "dividend_ratio": 1.85, "pbr": 1.1, "per": 21.73}, {"date": "20200214", "market": "KOSPI", "name": "제조업", "compare": 43.42, "fluc_ratio": 0.79, "high_price": 5579.43, "last_price": 5565.83, "low_price": 5488.27, "month": "02", "start_price": 5526.55, "total_price": 1019049372, "volume": 383763, "volume_price": 4458139, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.11, "per": 21.9}, {"date": "20200217", "market": "KOSPI", "name": "제조업", "compare": 3.66, "fluc_ratio": 0.07, "high_price": 5594.87, "last_price": 5569.49, "low_price": 5532.5, "month": "02", "start_price": 5561.03, "total_price": 1019474649, "volume": 323270, "volume_price": 4049195, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.11, "per": 21.92}, {"date": "20200218", "market": "KOSPI", "name": "제조업", "compare": -98.07, "fluc_ratio": -1.76, "high_price": 5542.33, "last_price": 5471.42, "low_price": 5462.47, "month": "02", "start_price": 5524.06, "total_price": 1001372721, "volume": 356099, "volume_price": 4779026, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.54}, {"date": "20200219", "market": "KOSPI", "name": "제조업", "compare": 7.54, "fluc_ratio": 0.14, "high_price": 5520.76, "last_price": 5478.96, "low_price": 5425.08, "month": "02", "start_price": 5506.49, "total_price": 1002753603, "volume": 458471, "volume_price": 5202742, "year": "2020", "dividend_ratio": 1.86, "pbr": 1.09, "per": 21.57}, {"date": "20200220", "market": "KOSPI", "name": "제조업", "compare": -28.87, "fluc_ratio": -0.53, "high_price": 5537.17, "last_price": 5450.09, "low_price": 5417.92, "month": "02", "start_price": 5520.57, "total_price": 997489632, "volume": 581384, "volume_price": 5849326, "year": "2020", "dividend_ratio": 1.87, "pbr": 1.09, "per": 21.45}, {"date": "20200221", "market": "KOSPI", "name": "제조업", "compare": -83.77, "fluc_ratio": -1.54, "high_price": 5424.51, "last_price": 5366.32, "low_price": 5357.21, "month": "02", "start_price": 5365.79, "total_price": 982278947, "volume": 461774, "volume_price": 5212464, "year": "2020", "dividend_ratio": 1.9, "pbr": 1.07, "per": 21.12}, {"date": "20200224", "market": "KOSPI", "name": "제조업", "compare": -217.6, "fluc_ratio": -4.05, "high_price": 5256.98, "last_price": 5148.72, "low_price": 5148.72, "month": "02", "start_price": 5231.73, "total_price": 942725520, "volume": 737596, "volume_price": 6899632, "year": "2020", "dividend_ratio": 1.98, "pbr": 1.03, "per": 20.27}, {"date": "20200225", "market": "KOSPI", "name": "제조업", "compare": 63.05, "fluc_ratio": 1.22, "high_price": 5213.48, "last_price": 5211.77, "low_price": 5121.93, "month": "02", "start_price": 5137.58, "total_price": 954473175, "volume": 1401264, "volume_price": 6925262, "year": "2020", "dividend_ratio": 1.96, "pbr": 1.04, "per": 20.52}, {"date": "20200226", "market": "KOSPI", "name": "제조업", "compare": -81.23, "fluc_ratio": -1.56, "high_price": 5167.49, "last_price": 5130.54, "low_price": 5083.63, "month": "02", "start_price": 5098.79, "total_price": 939060651, "volume": 606116, "volume_price": 5499143, "year": "2020", "dividend_ratio": 1.99, "pbr": 1.02, "per": 20.2}, {"date": "20200227", "market": "KOSPI", "name": "제조업", "compare": -59.61, "fluc_ratio": -1.16, "high_price": 5155.88, "last_price": 5070.93, "low_price": 5056.88, "month": "02", "start_price": 5124.22, "total_price": 928119928, "volume": 352553, "volume_price": 4779617, "year": "2020", "dividend_ratio": 2.01, "pbr": 1.01, "per": 19.96}, {"date": "20200228", "market": "KOSPI", "name": "제조업", "compare": -177.1, "fluc_ratio": -3.49, "high_price": 5016.24, "last_price": 4893.83, "low_price": 4882.32, "month": "02", "start_price": 4984.37, "total_price": 895398617, "volume": 444012, "volume_price": 6786306, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.98, "per": 19.27}, {"date": "20200302", "market": "KOSPI", "name": "제조업", "compare": 62.23, "fluc_ratio": 1.27, "high_price": 4995.63, "last_price": 4956.06, "low_price": 4853.06, "month": "03", "start_price": 4925.47, "total_price": 906524888, "volume": 367624, "volume_price": 5696182, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.99, "per": 19.51}, {"date": "20200303", "market": "KOSPI", "name": "제조업", "compare": 30.65, "fluc_ratio": 0.62, "high_price": 5095.92, "last_price": 4986.71, "low_price": 4971.97, "month": "03", "start_price": 5095.92, "total_price": 912313952, "volume": 452587, "volume_price": 6110067, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.99, "per": 19.63}, {"date": "20200304", "market": "KOSPI", "name": "제조업", "compare": 112.2, "fluc_ratio": 2.25, "high_price": 5111.36, "last_price": 5098.91, "low_price": 4951.77, "month": "03", "start_price": 4951.77, "total_price": 933226636, "volume": 441727, "volume_price": 5400317, "year": "2020", "dividend_ratio": 2.0, "pbr": 1.02, "per": 20.07}, {"date": "20200305", "market": "KOSPI", "name": "제조업", "compare": 64.14, "fluc_ratio": 1.26, "high_price": 5174.6, "last_price": 5163.05, "low_price": 5094.37, "month": "03", "start_price": 5147.5, "total_price": 945245717, "volume": 357854, "volume_price": 5292027, "year": "2020", "dividend_ratio": 1.97, "pbr": 1.03, "per": 20.32}, {"date": "20200306", "market": "KOSPI", "name": "제조업", "compare": -111.06, "fluc_ratio": -2.15, "high_price": 5111.88, "last_price": 5051.99, "low_price": 5030.1, "month": "03", "start_price": 5075.67, "total_price": 924434040, "volume": 490731, "volume_price": 4780060, "year": "2020", "dividend_ratio": 2.02, "pbr": 1.01, "per": 19.89}, {"date": "20200309", "market": "KOSPI", "name": "제조업", "compare": -220.09, "fluc_ratio": -4.36, "high_price": 4923.06, "last_price": 4831.9, "low_price": 4806.57, "month": "03", "start_price": 4895.36, "total_price": 884228366, "volume": 413796, "volume_price": 6316403, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.96, "per": 19.02}, {"date": "20200310", "market": "KOSPI", "name": "제조업", "compare": 31.94, "fluc_ratio": 0.66, "high_price": 4877.38, "last_price": 4863.84, "low_price": 4782.81, "month": "03", "start_price": 4804.39, "total_price": 889600607, "volume": 441175, "volume_price": 6864507, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.97, "per": 19.14}, {"date": "20200311", "market": "KOSPI", "name": "제조업", "compare": -161.63, "fluc_ratio": -3.32, "high_price": 4870.42, "last_price": 4702.21, "low_price": 4680.72, "month": "03", "start_price": 4869.05, "total_price": 860487138, "volume": 449784, "volume_price": 6571452, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.94, "per": 18.51}, {"date": "20200312", "market": "KOSPI", "name": "제조업", "compare": -171.89, "fluc_ratio": -3.66, "high_price": 4683.78, "last_price": 4530.32, "low_price": 4457.85, "month": "03", "start_price": 4640.26, "total_price": 829185254, "volume": 460570, "volume_price": 8180926, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.9, "per": 17.84}, {"date": "20200313", "market": "KOSPI", "name": "제조업", "compare": -141.38, "fluc_ratio": -3.12, "high_price": 4498.68, "last_price": 4388.94, "low_price": 4161.45, "month": "03", "start_price": 4268.13, "total_price": 803809859, "volume": 622453, "volume_price": 9822874, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.87, "per": 17.28}, {"date": "20200316", "market": "KOSPI", "name": "제조업", "compare": -140.63, "fluc_ratio": -3.2, "high_price": 4478.01, "last_price": 4248.31, "low_price": 4247.42, "month": "03", "start_price": 4478.01, "total_price": 777681222, "volume": 440622, "volume_price": 6337047, "year": "2020", "dividend_ratio": 2.4, "pbr": 0.85, "per": 16.73}, {"date": "20200317", "market": "KOSPI", "name": "제조업", "compare": -88.73, "fluc_ratio": -2.09, "high_price": 4295.33, "last_price": 4159.58, "low_price": 4060.82, "month": "03", "start_price": 4072.61, "total_price": 760935059, "volume": 415304, "volume_price": 7253955, "year": "2020", "dividend_ratio": 2.45, "pbr": 0.83, "per": 16.38}, {"date": "20200318", "market": "KOSPI", "name": "제조업", "compare": -200.64, "fluc_ratio": -4.82, "high_price": 4223.14, "last_price": 3958.94, "low_price": 3957.85, "month": "03", "start_price": 4196.8, "total_price": 724491349, "volume": 494751, "volume_price": 7222049, "year": "2020", "dividend_ratio": 2.57, "pbr": 0.79, "per": 15.59}, {"date": "20200319", "market": "KOSPI", "name": "제조업", "compare": -334.04, "fluc_ratio": -8.44, "high_price": 4050.41, "last_price": 3624.9, "low_price": 3584.52, "month": "03", "start_price": 4050.41, "total_price": 663850764, "volume": 573642, "volume_price": 8676972, "year": "2020", "dividend_ratio": 2.81, "pbr": 0.72, "per": 14.27}, {"date": "20200320", "market": "KOSPI", "name": "제조업", "compare": 276.25, "fluc_ratio": 7.62, "high_price": 3905.47, "last_price": 3901.15, "low_price": 3668.06, "month": "03", "start_price": 3726.85, "total_price": 714102558, "volume": 506947, "volume_price": 7708045, "year": "2020", "dividend_ratio": 2.61, "pbr": 0.78, "per": 15.39}, {"date": "20200323", "market": "KOSPI", "name": "제조업", "compare": -198.04, "fluc_ratio": -5.08, "high_price": 3786.53, "last_price": 3703.11, "low_price": 3643.4, "month": "03", "start_price": 3675.49, "total_price": 677667542, "volume": 434191, "volume_price": 7191288, "year": "2020", "dividend_ratio": 2.75, "pbr": 0.74, "per": 14.6}, {"date": "20200324", "market": "KOSPI", "name": "제조업", "compare": 344.09, "fluc_ratio": 9.29, "high_price": 4047.2, "last_price": 4047.2, "low_price": 3775.71, "month": "03", "start_price": 3815.19, "total_price": 740238098, "volume": 441448, "volume_price": 7697943, "year": "2020", "dividend_ratio": 2.52, "pbr": 0.81, "per": 15.96}, {"date": "20200325", "market": "KOSPI", "name": "제조업", "compare": 219.47, "fluc_ratio": 5.42, "high_price": 4277.9, "last_price": 4266.67, "low_price": 4131, "month": "03", "start_price": 4198.07, "total_price": 780697033, "volume": 558715, "volume_price": 9310188, "year": "2020", "dividend_ratio": 2.39, "pbr": 0.85, "per": 16.83}, {"date": "20200326", "market": "KOSPI", "name": "제조업", "compare": -59.15, "fluc_ratio": -1.39, "high_price": 4338.24, "last_price": 4207.52, "low_price": 4202.1, "month": "03", "start_price": 4253.37, "total_price": 770038977, "volume": 647289, "volume_price": 9147659, "year": "2020", "dividend_ratio": 2.42, "pbr": 0.84, "per": 16.59}, {"date": "20200327", "market": "KOSPI", "name": "제조업", "compare": 58.7, "fluc_ratio": 1.4, "high_price": 4383.68, "last_price": 4266.22, "low_price": 4141.6, "month": "03", "start_price": 4379.7, "total_price": 780542320, "volume": 763807, "volume_price": 9660967, "year": "2020", "dividend_ratio": 2.39, "pbr": 0.85, "per": 16.82}, {"date": "20200330", "market": "KOSPI", "name": "제조업", "compare": -9.07, "fluc_ratio": -0.21, "high_price": 4290.94, "last_price": 4257.15, "low_price": 4119.84, "month": "03", "start_price": 4148.43, "total_price": 778426678, "volume": 546089, "volume_price": 6537053, "year": "2020", "dividend_ratio": 2.39, "pbr": 0.85, "per": 16.79}, {"date": "20200331", "market": "KOSPI", "name": "제조업", "compare": 88.83, "fluc_ratio": 2.09, "high_price": 4345.98, "last_price": 4345.98, "low_price": 4260.79, "month": "03", "start_price": 4308.97, "total_price": 793569185, "volume": 739773, "volume_price": 10413015, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.87, "per": 17.14}, {"date": "20200401", "market": "KOSPI", "name": "제조업", "compare": -178.45, "fluc_ratio": -4.11, "high_price": 4359.13, "last_price": 4167.53, "low_price": 4167.38, "month": "04", "start_price": 4304.3, "total_price": 761686326, "volume": 946832, "volume_price": 8675696, "year": "2020", "dividend_ratio": 2.44, "pbr": 0.83, "per": 16.43}, {"date": "20200402", "market": "KOSPI", "name": "제조업", "compare": 85.2, "fluc_ratio": 2.04, "high_price": 4254.61, "last_price": 4252.73, "low_price": 4105.9, "month": "04", "start_price": 4182.48, "total_price": 776932189, "volume": 555866, "volume_price": 7476554, "year": "2020", "dividend_ratio": 2.39, "pbr": 0.85, "per": 16.77}, {"date": "20200403", "market": "KOSPI", "name": "제조업", "compare": 12.93, "fluc_ratio": 0.3, "high_price": 4314.48, "last_price": 4265.66, "low_price": 4222.1, "month": "04", "start_price": 4279.15, "total_price": 779561976, "volume": 760964, "volume_price": 8105787, "year": "2020", "dividend_ratio": 2.39, "pbr": 0.85, "per": 16.81}, {"date": "20200406", "market": "KOSPI", "name": "제조업", "compare": 164.71, "fluc_ratio": 3.86, "high_price": 4438.32, "last_price": 4430.37, "low_price": 4308.29, "month": "04", "start_price": 4319.03, "total_price": 809281174, "volume": 965172, "volume_price": 8514190, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.88, "per": 17.46}, {"date": "20200407", "market": "KOSPI", "name": "제조업", "compare": 86.44, "fluc_ratio": 1.95, "high_price": 4550.38, "last_price": 4516.81, "low_price": 4438.05, "month": "04", "start_price": 4525.85, "total_price": 825208029, "volume": 655500, "volume_price": 8071697, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.9, "per": 17.8}, {"date": "20200408", "market": "KOSPI", "name": "제조업", "compare": -45.25, "fluc_ratio": -1, "high_price": 4561.9, "last_price": 4471.56, "low_price": 4467.5, "month": "04", "start_price": 4498.2, "total_price": 817364372, "volume": 662190, "volume_price": 8236026, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.89, "per": 17.61}, {"date": "20200409", "market": "KOSPI", "name": "제조업", "compare": 76.7, "fluc_ratio": 1.72, "high_price": 4558.88, "last_price": 4548.26, "low_price": 4499.72, "month": "04", "start_price": 4551.47, "total_price": 831270552, "volume": 682369, "volume_price": 7487438, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.91, "per": 17.91}, {"date": "20200410", "market": "KOSPI", "name": "제조업", "compare": 48.41, "fluc_ratio": 1.06, "high_price": 4596.67, "last_price": 4596.67, "low_price": 4505.17, "month": "04", "start_price": 4544.3, "total_price": 839854869, "volume": 636579, "volume_price": 8786145, "year": "2020", "dividend_ratio": 2.22, "pbr": 0.92, "per": 18.11}, {"date": "20200413", "market": "KOSPI", "name": "제조업", "compare": -93.45, "fluc_ratio": -2.03, "high_price": 4572.28, "last_price": 4503.22, "low_price": 4503.22, "month": "04", "start_price": 4572.28, "total_price": 823069728, "volume": 739027, "volume_price": 7157261, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.9, "per": 17.74}, {"date": "20200414", "market": "KOSPI", "name": "제조업", "compare": 73.9, "fluc_ratio": 1.64, "high_price": 4599.91, "last_price": 4577.12, "low_price": 4529.7, "month": "04", "start_price": 4556.55, "total_price": 836276754, "volume": 638069, "volume_price": 7832162, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.91, "per": 18.03}, {"date": "20200416", "market": "KOSPI", "name": "제조업", "compare": 6.08, "fluc_ratio": 0.13, "high_price": 4593.8, "last_price": 4583.2, "low_price": 4520.78, "month": "04", "start_price": 4541.03, "total_price": 837444999, "volume": 562753, "volume_price": 7818287, "year": "2020", "dividend_ratio": 2.22, "pbr": 0.91, "per": 18.05}, {"date": "20200417", "market": "KOSPI", "name": "제조업", "compare": 154.25, "fluc_ratio": 3.37, "high_price": 4770.71, "last_price": 4737.45, "low_price": 4684.28, "month": "04", "start_price": 4688.03, "total_price": 865947617, "volume": 1249754, "volume_price": 9228413, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.94, "per": 18.66}, {"date": "20200420", "market": "KOSPI", "name": "제조업", "compare": -52.94, "fluc_ratio": -1.12, "high_price": 4746.57, "last_price": 4684.51, "low_price": 4671.86, "month": "04", "start_price": 4709, "total_price": 856252390, "volume": 763757, "volume_price": 8537493, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.93, "per": 18.45}, {"date": "20200421", "market": "KOSPI", "name": "제조업", "compare": -51.67, "fluc_ratio": -1.1, "high_price": 4679.49, "last_price": 4632.84, "low_price": 4551.52, "month": "04", "start_price": 4648.07, "total_price": 846408540, "volume": 774353, "volume_price": 10022644, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.92, "per": 18.24}, {"date": "20200422", "market": "KOSPI", "name": "제조업", "compare": 39.16, "fluc_ratio": 0.85, "high_price": 4678.44, "last_price": 4672, "low_price": 4545.98, "month": "04", "start_price": 4576.68, "total_price": 853439201, "volume": 486482, "volume_price": 6465719, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.93, "per": 18.4}, {"date": "20200423", "market": "KOSPI", "name": "제조업", "compare": 38.42, "fluc_ratio": 0.82, "high_price": 4733.59, "last_price": 4710.42, "low_price": 4658.96, "month": "04", "start_price": 4705.63, "total_price": 860269472, "volume": 434354, "volume_price": 6389482, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.94, "per": 18.55}, {"date": "20200424", "market": "KOSPI", "name": "제조업", "compare": -63.28, "fluc_ratio": -1.34, "high_price": 4693.02, "last_price": 4647.14, "low_price": 4623.28, "month": "04", "start_price": 4687.73, "total_price": 850106130, "volume": 584547, "volume_price": 6072839, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.93, "per": 18.3}, {"date": "20200427", "market": "KOSPI", "name": "제조업", "compare": 51.29, "fluc_ratio": 1.1, "high_price": 4716.66, "last_price": 4698.43, "low_price": 4645.37, "month": "04", "start_price": 4658.27, "total_price": 859255796, "volume": 470360, "volume_price": 4910120, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.94, "per": 18.51}, {"date": "20200428", "market": "KOSPI", "name": "제조업", "compare": 14.96, "fluc_ratio": 0.32, "high_price": 4735.62, "last_price": 4713.39, "low_price": 4665.22, "month": "04", "start_price": 4713.87, "total_price": 861660180, "volume": 857275, "volume_price": 7098867, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.94, "per": 18.56}, {"date": "20200429", "market": "KOSPI", "name": "제조업", "compare": 28.52, "fluc_ratio": 0.61, "high_price": 4765.3, "last_price": 4741.91, "low_price": 4705.47, "month": "04", "start_price": 4713.95, "total_price": 866491415, "volume": 1524725, "volume_price": 6363115, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.94, "per": 18.68}, {"date": "20200504", "market": "KOSPI", "name": "제조업", "compare": -130.93, "fluc_ratio": -2.76, "high_price": 4662.52, "last_price": 4610.98, "low_price": 4608.34, "month": "05", "start_price": 4641.91, "total_price": 842626955, "volume": 786402, "volume_price": 6790222, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.93, "per": 22.71}, {"date": "20200506", "market": "KOSPI", "name": "제조업", "compare": 75.14, "fluc_ratio": 1.63, "high_price": 4686.4, "last_price": 4686.12, "low_price": 4623.04, "month": "05", "start_price": 4668.42, "total_price": 856332217, "volume": 778291, "volume_price": 5552446, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.94, "per": 23.08}, {"date": "20200507", "market": "KOSPI", "name": "제조업", "compare": -17.59, "fluc_ratio": -0.38, "high_price": 4699.82, "last_price": 4668.53, "low_price": 4653.16, "month": "05", "start_price": 4668.24, "total_price": 852954113, "volume": 533994, "volume_price": 4217042, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.94, "per": 22.99}, {"date": "20200508", "market": "KOSPI", "name": "제조업", "compare": 50.67, "fluc_ratio": 1.09, "high_price": 4743.47, "last_price": 4719.2, "low_price": 4698.7, "month": "05", "start_price": 4705.23, "total_price": 861862986, "volume": 525176, "volume_price": 5260277, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.95, "per": 23.24}, {"date": "20200511", "market": "KOSPI", "name": "제조업", "compare": -31.69, "fluc_ratio": -0.67, "high_price": 4752.16, "last_price": 4687.51, "low_price": 4679.63, "month": "05", "start_price": 4738.08, "total_price": 856254904, "volume": 390772, "volume_price": 5194219, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.94, "per": 23.08}, {"date": "20200512", "market": "KOSPI", "name": "제조업", "compare": -38.8, "fluc_ratio": -0.83, "high_price": 4692.62, "last_price": 4648.71, "low_price": 4612.53, "month": "05", "start_price": 4692.62, "total_price": 848928706, "volume": 592858, "volume_price": 6627305, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.94, "per": 22.89}, {"date": "20200513", "market": "KOSPI", "name": "제조업", "compare": 61.36, "fluc_ratio": 1.32, "high_price": 4710.07, "last_price": 4710.07, "low_price": 4588.16, "month": "05", "start_price": 4589.93, "total_price": 859889408, "volume": 423231, "volume_price": 6282103, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.95, "per": 23.19}, {"date": "20200514", "market": "KOSPI", "name": "제조업", "compare": -50.04, "fluc_ratio": -1.06, "high_price": 4673.25, "last_price": 4660.03, "low_price": 4629.31, "month": "05", "start_price": 4662.02, "total_price": 850665352, "volume": 578088, "volume_price": 6476975, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.94, "per": 22.95}, {"date": "20200515", "market": "KOSPI", "name": "제조업", "compare": 11.38, "fluc_ratio": 0.24, "high_price": 4692.85, "last_price": 4671.41, "low_price": 4635.82, "month": "05", "start_price": 4690.1, "total_price": 852844267, "volume": 681627, "volume_price": 6988973, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.94, "per": 23}, {"date": "20200518", "market": "KOSPI", "name": "제조업", "compare": 35.39, "fluc_ratio": 0.76, "high_price": 4730.3, "last_price": 4706.8, "low_price": 4657.37, "month": "05", "start_price": 4687.97, "total_price": 859486309, "volume": 569526, "volume_price": 7166436, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.95, "per": 23.21}, {"date": "20200519", "market": "KOSPI", "name": "제조업", "compare": 114.21, "fluc_ratio": 2.43, "high_price": 4831.63, "last_price": 4821.01, "low_price": 4782.01, "month": "05", "start_price": 4808.85, "total_price": 880956010, "volume": 545215, "volume_price": 8427944, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.97, "per": 23.78}, {"date": "20200520", "market": "KOSPI", "name": "제조업", "compare": 6.88, "fluc_ratio": 0.14, "high_price": 4832.37, "last_price": 4827.89, "low_price": 4788.56, "month": "05", "start_price": 4788.56, "total_price": 882159643, "volume": 456231, "volume_price": 5474425, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.97, "per": 23.81}, {"date": "20200521", "market": "KOSPI", "name": "제조업", "compare": 16.69, "fluc_ratio": 0.35, "high_price": 4863.82, "last_price": 4844.58, "low_price": 4832.45, "month": "05", "start_price": 4858.6, "total_price": 885244634, "volume": 435701, "volume_price": 5803432, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.98, "per": 23.9}, {"date": "20200522", "market": "KOSPI", "name": "제조업", "compare": -82.41, "fluc_ratio": -1.7, "high_price": 4858.3, "last_price": 4762.17, "low_price": 4741.96, "month": "05", "start_price": 4855.07, "total_price": 870006251, "volume": 635909, "volume_price": 6706977, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.96, "per": 23.48}, {"date": "20200525", "market": "KOSPI", "name": "제조업", "compare": 40.59, "fluc_ratio": 0.85, "high_price": 4804.37, "last_price": 4802.76, "low_price": 4744.03, "month": "05", "start_price": 4781.36, "total_price": 877710534, "volume": 452851, "volume_price": 5230122, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.97, "per": 23.68}, {"date": "20200526", "market": "KOSPI", "name": "제조업", "compare": 89.96, "fluc_ratio": 1.87, "high_price": 4892.72, "last_price": 4892.72, "low_price": 4812.41, "month": "05", "start_price": 4819.22, "total_price": 893398752, "volume": 786701, "volume_price": 8112296, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.99, "per": 24.13}, {"date": "20200527", "market": "KOSPI", "name": "제조업", "compare": 12.7, "fluc_ratio": 0.26, "high_price": 4933.89, "last_price": 4905.42, "low_price": 4871.38, "month": "05", "start_price": 4880.66, "total_price": 895576335, "volume": 909516, "volume_price": 8653939, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.99, "per": 24.19}, {"date": "20200528", "market": "KOSPI", "name": "제조업", "compare": -10.85, "fluc_ratio": -0.22, "high_price": 4972.38, "last_price": 4894.57, "low_price": 4838.2, "month": "05", "start_price": 4953.94, "total_price": 894024566, "volume": 903563, "volume_price": 9904688, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.99, "per": 24.14}, {"date": "20200529", "market": "KOSPI", "name": "제조업", "compare": 21.79, "fluc_ratio": 0.45, "high_price": 4928.43, "last_price": 4916.36, "low_price": 4841.24, "month": "05", "start_price": 4868.78, "total_price": 897283160, "volume": 778821, "volume_price": 9247786, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.99, "per": 24.25}, {"date": "20200601", "market": "KOSPI", "name": "제조업", "compare": 81.64, "fluc_ratio": 1.66, "high_price": 4999.37, "last_price": 4998, "low_price": 4922.28, "month": "06", "start_price": 4925.19, "total_price": 912433050, "volume": 626698, "volume_price": 6725884, "year": "2020", "dividend_ratio": 1.92, "pbr": 1.01, "per": 24.66}, {"date": "20200602", "market": "KOSPI", "name": "제조업", "compare": 43.22, "fluc_ratio": 0.86, "high_price": 5047.44, "last_price": 5041.22, "low_price": 4986.4, "month": "06", "start_price": 4992.94, "total_price": 920125396, "volume": 588420, "volume_price": 6610738, "year": "2020", "dividend_ratio": 1.9, "pbr": 1.02, "per": 24.88}, {"date": "20200603", "market": "KOSPI", "name": "제조업", "compare": 185.64, "fluc_ratio": 3.68, "high_price": 5255.71, "last_price": 5226.86, "low_price": 5091.74, "month": "06", "start_price": 5095.25, "total_price": 954342781, "volume": 811221, "volume_price": 11964065, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.05, "per": 30.76}, {"date": "20200604", "market": "KOSPI", "name": "제조업", "compare": 26.04, "fluc_ratio": 0.5, "high_price": 5354.35, "last_price": 5252.9, "low_price": 5216.1, "month": "06", "start_price": 5321.56, "total_price": 959556372, "volume": 869864, "volume_price": 11213970, "year": "2020", "dividend_ratio": 1.82, "pbr": 1.06, "per": 30.91}, {"date": "20200605", "market": "KOSPI", "name": "제조업", "compare": 83.6, "fluc_ratio": 1.59, "high_price": 5356.09, "last_price": 5336.5, "low_price": 5225.95, "month": "06", "start_price": 5251.97, "total_price": 975061842, "volume": 557109, "volume_price": 9223046, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.07, "per": 31.4}, {"date": "20200608", "market": "KOSPI", "name": "제조업", "compare": 2.26, "fluc_ratio": 0.04, "high_price": 5427.18, "last_price": 5338.76, "low_price": 5317.26, "month": "06", "start_price": 5421.81, "total_price": 975785839, "volume": 596948, "volume_price": 9707950, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.07, "per": 31.42}, {"date": "20200609", "market": "KOSPI", "name": "제조업", "compare": 27.9, "fluc_ratio": 0.52, "high_price": 5424.6, "last_price": 5366.66, "low_price": 5299.62, "month": "06", "start_price": 5410.07, "total_price": 980950889, "volume": 561955, "volume_price": 11211026, "year": "2020", "dividend_ratio": 1.78, "pbr": 1.08, "per": 31.59}, {"date": "20200610", "market": "KOSPI", "name": "제조업", "compare": 23.83, "fluc_ratio": 0.44, "high_price": 5401.86, "last_price": 5390.49, "low_price": 5330.93, "month": "06", "start_price": 5359.38, "total_price": 985315021, "volume": 511905, "volume_price": 9465142, "year": "2020", "dividend_ratio": 1.78, "pbr": 1.08, "per": 31.73}, {"date": "20200611", "market": "KOSPI", "name": "제조업", "compare": -35.4, "fluc_ratio": -0.66, "high_price": 5415.75, "last_price": 5355.09, "low_price": 5273.81, "month": "06", "start_price": 5370.45, "total_price": 979131527, "volume": 558268, "volume_price": 12531881, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.08, "per": 31.52}, {"date": "20200612", "market": "KOSPI", "name": "제조업", "compare": -110.21, "fluc_ratio": -2.06, "high_price": 5262.12, "last_price": 5244.88, "low_price": 5124.78, "month": "06", "start_price": 5135.86, "total_price": 958660103, "volume": 468049, "volume_price": 11083454, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.06, "per": 30.87}, {"date": "20200615", "market": "KOSPI", "name": "제조업", "compare": -275.59, "fluc_ratio": -5.25, "high_price": 5224.68, "last_price": 4969.29, "low_price": 4969.29, "month": "06", "start_price": 5198.76, "total_price": 908732008, "volume": 621878, "volume_price": 12586655, "year": "2020", "dividend_ratio": 1.93, "pbr": 1.0, "per": 29.25}, {"date": "20200616", "market": "KOSPI", "name": "제조업", "compare": 260.91, "fluc_ratio": 5.25, "high_price": 5230.2, "last_price": 5230.2, "low_price": 5081.96, "month": "06", "start_price": 5114.95, "total_price": 955900340, "volume": 458221, "volume_price": 9516909, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.05, "per": 30.79}, {"date": "20200617", "market": "KOSPI", "name": "제조업", "compare": 11.56, "fluc_ratio": 0.22, "high_price": 5282.35, "last_price": 5241.76, "low_price": 5158.55, "month": "06", "start_price": 5224.62, "total_price": 957924478, "volume": 618545, "volume_price": 11811176, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.06, "per": 30.86}, {"date": "20200618", "market": "KOSPI", "name": "제조업", "compare": -12.29, "fluc_ratio": -0.23, "high_price": 5251.9, "last_price": 5229.47, "low_price": 5193.15, "month": "06", "start_price": 5229.02, "total_price": 956102814, "volume": 467213, "volume_price": 7951464, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.05, "per": 30.78}, {"date": "20200619", "market": "KOSPI", "name": "제조업", "compare": 32.53, "fluc_ratio": 0.62, "high_price": 5274.57, "last_price": 5262, "low_price": 5167.6, "month": "06", "start_price": 5272.7, "total_price": 962470396, "volume": 619347, "volume_price": 8577382, "year": "2020", "dividend_ratio": 1.82, "pbr": 1.06, "per": 30.97}, {"date": "20200622", "market": "KOSPI", "name": "제조업", "compare": -58.54, "fluc_ratio": -1.11, "high_price": 5249.39, "last_price": 5203.46, "low_price": 5199.82, "month": "06", "start_price": 5220.96, "total_price": 951438922, "volume": 497857, "volume_price": 6337655, "year": "2020", "dividend_ratio": 1.84, "pbr": 1.05, "per": 30.63}, {"date": "20200623", "market": "KOSPI", "name": "제조업", "compare": 1.43, "fluc_ratio": 0.03, "high_price": 5277.05, "last_price": 5204.89, "low_price": 5156.61, "month": "06", "start_price": 5264.07, "total_price": 951513618, "volume": 555322, "volume_price": 8896055, "year": "2020", "dividend_ratio": 1.84, "pbr": 1.05, "per": 30.64}, {"date": "20200624", "market": "KOSPI", "name": "제조업", "compare": 104.42, "fluc_ratio": 2.01, "high_price": 5349.45, "last_price": 5309.31, "low_price": 5246.58, "month": "06", "start_price": 5251.58, "total_price": 970501769, "volume": 488091, "volume_price": 9366889, "year": "2020", "dividend_ratio": 1.8, "pbr": 1.07, "per": 31.26}, {"date": "20200625", "market": "KOSPI", "name": "제조업", "compare": -110.1, "fluc_ratio": -2.07, "high_price": 5277.73, "last_price": 5199.21, "low_price": 5199.21, "month": "06", "start_price": 5232.46, "total_price": 950180451, "volume": 657387, "volume_price": 7592036, "year": "2020", "dividend_ratio": 1.84, "pbr": 1.05, "per": 30.61}, {"date": "20200626", "market": "KOSPI", "name": "제조업", "compare": 63.21, "fluc_ratio": 1.22, "high_price": 5285.26, "last_price": 5262.42, "low_price": 5208.99, "month": "06", "start_price": 5268.22, "total_price": 961934587, "volume": 496242, "volume_price": 6809737, "year": "2020", "dividend_ratio": 1.82, "pbr": 1.06, "per": 30.99}, {"date": "20200629", "market": "KOSPI", "name": "제조업", "compare": -100.45, "fluc_ratio": -1.91, "high_price": 5234.33, "last_price": 5161.97, "low_price": 5144.24, "month": "06", "start_price": 5195.25, "total_price": 943539636, "volume": 428621, "volume_price": 6419443, "year": "2020", "dividend_ratio": 1.85, "pbr": 1.04, "per": 30.4}, {"date": "20200630", "market": "KOSPI", "name": "제조업", "compare": 33.29, "fluc_ratio": 0.64, "high_price": 5266.54, "last_price": 5195.26, "low_price": 5195.02, "month": "06", "start_price": 5248.84, "total_price": 949998249, "volume": 460223, "volume_price": 8151847, "year": "2020", "dividend_ratio": 1.84, "pbr": 1.05, "per": 30.59}, {"date": "20200701", "market": "KOSPI", "name": "제조업", "compare": -22.82, "fluc_ratio": -0.44, "high_price": 5251.13, "last_price": 5172.44, "low_price": 5158.98, "month": "07", "start_price": 5249.44, "total_price": 945527307, "volume": 406133, "volume_price": 6147532, "year": "2020", "dividend_ratio": 1.85, "pbr": 1.04, "per": 30.46}, {"date": "20200702", "market": "KOSPI", "name": "제조업", "compare": 61.5, "fluc_ratio": 1.19, "high_price": 5233.94, "last_price": 5233.94, "low_price": 5184.05, "month": "07", "start_price": 5186.23, "total_price": 956146195, "volume": 393636, "volume_price": 5954176, "year": "2020", "dividend_ratio": 1.83, "pbr": 1.05, "per": 30.82}, {"date": "20200703", "market": "KOSPI", "name": "제조업", "compare": 43.39, "fluc_ratio": 0.83, "high_price": 5280.01, "last_price": 5277.33, "low_price": 5220.18, "month": "07", "start_price": 5268.23, "total_price": 963724350, "volume": 343038, "volume_price": 5227875, "year": "2020", "dividend_ratio": 1.81, "pbr": 1.06, "per": 31.07}, {"date": "20200706", "market": "KOSPI", "name": "제조업", "compare": 78.15, "fluc_ratio": 1.48, "high_price": 5365.85, "last_price": 5355.48, "low_price": 5279.1, "month": "07", "start_price": 5298.26, "total_price": 978181736, "volume": 403584, "volume_price": 6843775, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.08, "per": 31.53}, {"date": "20200707", "market": "KOSPI", "name": "제조업", "compare": -72.97, "fluc_ratio": -1.36, "high_price": 5404.19, "last_price": 5282.51, "low_price": 5282.51, "month": "07", "start_price": 5402.87, "total_price": 965259545, "volume": 542520, "volume_price": 9005084, "year": "2020", "dividend_ratio": 1.81, "pbr": 1.06, "per": 31.1}, {"date": "20200708", "market": "KOSPI", "name": "제조업", "compare": -20.83, "fluc_ratio": -0.39, "high_price": 5315.98, "last_price": 5261.68, "low_price": 5249.47, "month": "07", "start_price": 5292.66, "total_price": 960836998, "volume": 373348, "volume_price": 6766782, "year": "2020", "dividend_ratio": 1.82, "pbr": 1.06, "per": 30.98}, {"date": "20200709", "market": "KOSPI", "name": "제조업", "compare": 27.51, "fluc_ratio": 0.52, "high_price": 5324.12, "last_price": 5289.19, "low_price": 5281.1, "month": "07", "start_price": 5298.38, "total_price": 965739786, "volume": 408490, "volume_price": 7724425, "year": "2020", "dividend_ratio": 1.81, "pbr": 1.06, "per": 31.14}, {"date": "20200710", "market": "KOSPI", "name": "제조업", "compare": -40.88, "fluc_ratio": -0.77, "high_price": 5308.17, "last_price": 5248.31, "low_price": 5216.15, "month": "07", "start_price": 5305.76, "total_price": 958660877, "volume": 594341, "volume_price": 7817861, "year": "2020", "dividend_ratio": 1.82, "pbr": 1.06, "per": 30.9}, {"date": "20200713", "market": "KOSPI", "name": "제조업", "compare": 89.69, "fluc_ratio": 1.71, "high_price": 5346.92, "last_price": 5338, "low_price": 5282.35, "month": "07", "start_price": 5300.57, "total_price": 974618121, "volume": 479358, "volume_price": 7436965, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.07, "per": 31.41}, {"date": "20200714", "market": "KOSPI", "name": "제조업", "compare": 8.67, "fluc_ratio": 0.16, "high_price": 5346.67, "last_price": 5346.67, "low_price": 5299.66, "month": "07", "start_price": 5324.17, "total_price": 976009599, "volume": 565139, "volume_price": 8556144, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.08, "per": 31.46}, {"date": "20200715", "market": "KOSPI", "name": "제조업", "compare": 63.48, "fluc_ratio": 1.19, "high_price": 5444.29, "last_price": 5410.15, "low_price": 5384.22, "month": "07", "start_price": 5409.97, "total_price": 987474346, "volume": 612347, "volume_price": 10191313, "year": "2020", "dividend_ratio": 1.77, "pbr": 1.09, "per": 31.83}, {"date": "20200716", "market": "KOSPI", "name": "제조업", "compare": -51.53, "fluc_ratio": -0.95, "high_price": 5420.66, "last_price": 5358.62, "low_price": 5346.07, "month": "07", "start_price": 5420.66, "total_price": 978345748, "volume": 515292, "volume_price": 7438244, "year": "2020", "dividend_ratio": 1.79, "pbr": 1.08, "per": 31.53}, {"date": "20200717", "market": "KOSPI", "name": "제조업", "compare": 56.37, "fluc_ratio": 1.05, "high_price": 5425.51, "last_price": 5414.99, "low_price": 5376.52, "month": "07", "start_price": 5376.52, "total_price": 988558347, "volume": 409234, "volume_price": 7734615, "year": "2020", "dividend_ratio": 1.77, "pbr": 1.09, "per": 31.86}, {"date": "20200720", "market": "KOSPI", "name": "제조업", "compare": 4.16, "fluc_ratio": 0.08, "high_price": 5448.39, "last_price": 5419.15, "low_price": 5392.58, "month": "07", "start_price": 5441.39, "total_price": 989361034, "volume": 503993, "volume_price": 9034390, "year": "2020", "dividend_ratio": 1.77, "pbr": 1.09, "per": 31.88}, {"date": "20200721", "market": "KOSPI", "name": "제조업", "compare": 92.19, "fluc_ratio": 1.7, "high_price": 5525.47, "last_price": 5511.34, "low_price": 5467.36, "month": "07", "start_price": 5475.83, "total_price": 1006440458, "volume": 686452, "volume_price": 12244358, "year": "2020", "dividend_ratio": 1.74, "pbr": 1.11, "per": 32.44}, {"date": "20200722", "market": "KOSPI", "name": "제조업", "compare": 5.41, "fluc_ratio": 0.1, "high_price": 5532.97, "last_price": 5516.75, "low_price": 5489.59, "month": "07", "start_price": 5508.24, "total_price": 1007577889, "volume": 623722, "volume_price": 11895569, "year": "2020", "dividend_ratio": 1.74, "pbr": 1.11, "per": 32.47}, {"date": "20200723", "market": "KOSPI", "name": "제조업", "compare": -26.65, "fluc_ratio": -0.48, "high_price": 5516.16, "last_price": 5490.1, "low_price": 5455.23, "month": "07", "start_price": 5516.16, "total_price": 1002803872, "volume": 686183, "volume_price": 12497706, "year": "2020", "dividend_ratio": 1.74, "pbr": 1.11, "per": 32.31}, {"date": "20200724", "market": "KOSPI", "name": "제조업", "compare": -35.43, "fluc_ratio": -0.65, "high_price": 5507.6, "last_price": 5454.67, "low_price": 5439.24, "month": "07", "start_price": 5443.59, "total_price": 996502511, "volume": 783782, "volume_price": 13545781, "year": "2020", "dividend_ratio": 1.76, "pbr": 1.1, "per": 32.1}, {"date": "20200727", "market": "KOSPI", "name": "제조업", "compare": 52.46, "fluc_ratio": 0.96, "high_price": 5532.11, "last_price": 5507.13, "low_price": 5464.83, "month": "07", "start_price": 5464.83, "total_price": 1005867958, "volume": 616342, "volume_price": 11104820, "year": "2020", "dividend_ratio": 1.74, "pbr": 1.11, "per": 32.41}, {"date": "20200728", "market": "KOSPI", "name": "제조업", "compare": 128.93, "fluc_ratio": 2.34, "high_price": 5657.01, "last_price": 5636.06, "low_price": 5565.04, "month": "07", "start_price": 5572.87, "total_price": 1030040388, "volume": 531216, "volume_price": 13545223, "year": "2020", "dividend_ratio": 1.7, "pbr": 1.13, "per": 33.17}, {"date": "20200729", "market": "KOSPI", "name": "제조업", "compare": 7.18, "fluc_ratio": 0.13, "high_price": 5698.1, "last_price": 5643.24, "low_price": 5615.61, "month": "07", "start_price": 5655.58, "total_price": 1031974469, "volume": 592740, "volume_price": 12005120, "year": "2020", "dividend_ratio": 1.7, "pbr": 1.14, "per": 33.21}, {"date": "20200730", "market": "KOSPI", "name": "제조업", "compare": 14.77, "fluc_ratio": 0.26, "high_price": 5692.53, "last_price": 5658.01, "low_price": 5646.21, "month": "07", "start_price": 5674.22, "total_price": 1035117230, "volume": 446671, "volume_price": 10060452, "year": "2020", "dividend_ratio": 1.69, "pbr": 1.14, "per": 33.3}, {"date": "20200731", "market": "KOSPI", "name": "제조업", "compare": -56.42, "fluc_ratio": -1, "high_price": 5697.78, "last_price": 5601.59, "low_price": 5600.65, "month": "07", "start_price": 5692.16, "total_price": 1024388718, "volume": 485502, "volume_price": 9245702, "year": "2020", "dividend_ratio": 1.71, "pbr": 1.13, "per": 32.96}, {"date": "20200803", "market": "KOSPI", "name": "제조업", "compare": -4.38, "fluc_ratio": -0.08, "high_price": 5611.27, "last_price": 5597.21, "low_price": 5561.71, "month": "08", "start_price": 5606.39, "total_price": 1023742904, "volume": 401635, "volume_price": 9874567, "year": "2020", "dividend_ratio": 1.71, "pbr": 1.13, "per": 32.94}, {"date": "20200804", "market": "KOSPI", "name": "제조업", "compare": 66.4, "fluc_ratio": 1.19, "high_price": 5683.55, "last_price": 5663.61, "low_price": 5635.75, "month": "08", "start_price": 5651.94, "total_price": 1036480287, "volume": 433724, "volume_price": 10787429, "year": "2020", "dividend_ratio": 1.69, "pbr": 1.14, "per": 33.33}, {"date": "20200805", "market": "KOSPI", "name": "제조업", "compare": 96.25, "fluc_ratio": 1.7, "high_price": 5760.08, "last_price": 5759.86, "low_price": 5674.45, "month": "08", "start_price": 5681.87, "total_price": 1053532516, "volume": 559900, "volume_price": 14240718, "year": "2020", "dividend_ratio": 1.66, "pbr": 1.16, "per": 33.9}, {"date": "20200806", "market": "KOSPI", "name": "제조업", "compare": 85.56, "fluc_ratio": 1.49, "high_price": 5870.07, "last_price": 5845.42, "low_price": 5793.58, "month": "08", "start_price": 5793.58, "total_price": 1069149965, "volume": 517133, "volume_price": 13196728, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.18, "per": 34.4}, {"date": "20200807", "market": "KOSPI", "name": "제조업", "compare": 38.73, "fluc_ratio": 0.66, "high_price": 5901.38, "last_price": 5884.15, "low_price": 5831.86, "month": "08", "start_price": 5854.17, "total_price": 1076144460, "volume": 552563, "volume_price": 12645549, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.18, "per": 34.63}, {"date": "20200810", "market": "KOSPI", "name": "제조업", "compare": 80.03, "fluc_ratio": 1.36, "high_price": 5983.88, "last_price": 5964.18, "low_price": 5881.34, "month": "08", "start_price": 5898.42, "total_price": 1090841434, "volume": 512210, "volume_price": 14039009, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.2, "per": 35.1}, {"date": "20200811", "market": "KOSPI", "name": "제조업", "compare": 89.01, "fluc_ratio": 1.49, "high_price": 6091.7, "last_price": 6053.19, "low_price": 5985.2, "month": "08", "start_price": 5985.2, "total_price": 1106700879, "volume": 491471, "volume_price": 13098852, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.22, "per": 35.63}, {"date": "20200812", "market": "KOSPI", "name": "제조업", "compare": 9.58, "fluc_ratio": 0.16, "high_price": 6069.44, "last_price": 6062.77, "low_price": 5983.46, "month": "08", "start_price": 6037.87, "total_price": 1108429704, "volume": 467451, "volume_price": 11201187, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.22, "per": 35.67}, {"date": "20200813", "market": "KOSPI", "name": "제조업", "compare": -16.39, "fluc_ratio": -0.27, "high_price": 6131.43, "last_price": 6046.38, "low_price": 5980.37, "month": "08", "start_price": 6120.34, "total_price": 1105633399, "volume": 595548, "volume_price": 11812767, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.22, "per": 35.57}, {"date": "20200814", "market": "KOSPI", "name": "제조업", "compare": -73.26, "fluc_ratio": -1.21, "high_price": 6034.55, "last_price": 5973.12, "low_price": 5912.66, "month": "08", "start_price": 6007.15, "total_price": 1093154415, "volume": 702821, "volume_price": 11942432, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.2, "per": 35.16}, {"date": "20200818", "market": "KOSPI", "name": "제조업", "compare": -119.59, "fluc_ratio": -2, "high_price": 6025.23, "last_price": 5853.53, "low_price": 5820.04, "month": "08", "start_price": 5978.44, "total_price": 1071227046, "volume": 629946, "volume_price": 12091427, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.18, "per": 33.86}, {"date": "20200819", "market": "KOSPI", "name": "제조업", "compare": 5.45, "fluc_ratio": 0.09, "high_price": 5926.04, "last_price": 5858.98, "low_price": 5853.01, "month": "08", "start_price": 5915.16, "total_price": 1072332926, "volume": 458919, "volume_price": 9077570, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.18, "per": 33.89}, {"date": "20200820", "market": "KOSPI", "name": "제조업", "compare": -203.02, "fluc_ratio": -3.47, "high_price": 5859.9, "last_price": 5655.96, "low_price": 5645.16, "month": "08", "start_price": 5805.16, "total_price": 1035012783, "volume": 625004, "volume_price": 12900851, "year": "2020", "dividend_ratio": 1.69, "pbr": 1.14, "per": 32.72}, {"date": "20200821", "market": "KOSPI", "name": "제조업", "compare": 75.44, "fluc_ratio": 1.33, "high_price": 5804.05, "last_price": 5731.4, "low_price": 5674.72, "month": "08", "start_price": 5742.19, "total_price": 1048754724, "volume": 662519, "volume_price": 11081227, "year": "2020", "dividend_ratio": 1.67, "pbr": 1.15, "per": 33.15}, {"date": "20200824", "market": "KOSPI", "name": "제조업", "compare": 64.65, "fluc_ratio": 1.13, "high_price": 5811.62, "last_price": 5796.05, "low_price": 5681.55, "month": "08", "start_price": 5736.63, "total_price": 1060069220, "volume": 457460, "volume_price": 8963705, "year": "2020", "dividend_ratio": 1.65, "pbr": 1.17, "per": 33.53}, {"date": "20200825", "market": "KOSPI", "name": "제조업", "compare": 76.33, "fluc_ratio": 1.32, "high_price": 5885.93, "last_price": 5872.38, "low_price": 5822.88, "month": "08", "start_price": 5851.68, "total_price": 1073761066, "volume": 543359, "volume_price": 10123441, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.18, "per": 33.97}, {"date": "20200826", "market": "KOSPI", "name": "제조업", "compare": 20.01, "fluc_ratio": 0.34, "high_price": 5906.24, "last_price": 5892.39, "low_price": 5798.61, "month": "08", "start_price": 5883.71, "total_price": 1077578402, "volume": 643553, "volume_price": 10603675, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.19, "per": 34.09}, {"date": "20200827", "market": "KOSPI", "name": "제조업", "compare": -72.17, "fluc_ratio": -1.22, "high_price": 5900.91, "last_price": 5820.22, "low_price": 5820.21, "month": "08", "start_price": 5898.99, "total_price": 1064505062, "volume": 643582, "volume_price": 11123292, "year": "2020", "dividend_ratio": 1.65, "pbr": 1.17, "per": 33.67}, {"date": "20200828", "market": "KOSPI", "name": "제조업", "compare": 14.19, "fluc_ratio": 0.24, "high_price": 5902.78, "last_price": 5834.41, "low_price": 5817.14, "month": "08", "start_price": 5864.91, "total_price": 1067063373, "volume": 815173, "volume_price": 10694253, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.18, "per": 33.75}, {"date": "20200831", "market": "KOSPI", "name": "제조업", "compare": -80.43, "fluc_ratio": -1.38, "high_price": 5905.92, "last_price": 5753.98, "low_price": 5753.98, "month": "08", "start_price": 5899.43, "total_price": 1052378896, "volume": 1360597, "volume_price": 13908232, "year": "2020", "dividend_ratio": 1.66, "pbr": 1.16, "per": 33.29}, {"date": "20200901", "market": "KOSPI", "name": "제조업", "compare": 56.18, "fluc_ratio": 0.98, "high_price": 5830.18, "last_price": 5810.16, "low_price": 5765.14, "month": "09", "start_price": 5788.86, "total_price": 1061978393, "volume": 847799, "volume_price": 12788647, "year": "2020", "dividend_ratio": 1.65, "pbr": 1.17, "per": 33.61}, {"date": "20200902", "market": "KOSPI", "name": "제조업", "compare": 15.64, "fluc_ratio": 0.27, "high_price": 5859.02, "last_price": 5825.8, "low_price": 5778.1, "month": "09", "start_price": 5837.1, "total_price": 1064585374, "volume": 1130732, "volume_price": 12010251, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.17, "per": 33.71}, {"date": "20200903", "market": "KOSPI", "name": "제조업", "compare": 107.8, "fluc_ratio": 1.85, "high_price": 5953.18, "last_price": 5933.6, "low_price": 5886.15, "month": "09", "start_price": 5888.01, "total_price": 1084267742, "volume": 757283, "volume_price": 13330111, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.2, "per": 34.33}, {"date": "20200904", "market": "KOSPI", "name": "제조업", "compare": -65.28, "fluc_ratio": -1.1, "high_price": 5880.35, "last_price": 5868.32, "low_price": 5777.61, "month": "09", "start_price": 5777.61, "total_price": 1072416136, "volume": 1121092, "volume_price": 14909815, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.18, "per": 33.95}, {"date": "20200907", "market": "KOSPI", "name": "제조업", "compare": 52.4, "fluc_ratio": 0.89, "high_price": 5937.59, "last_price": 5920.72, "low_price": 5857.44, "month": "09", "start_price": 5876, "total_price": 1082314216, "volume": 971942, "volume_price": 12815082, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.19, "per": 34.26}, {"date": "20200908", "market": "KOSPI", "name": "제조업", "compare": 73.34, "fluc_ratio": 1.24, "high_price": 5996.82, "last_price": 5994.06, "low_price": 5940.54, "month": "09", "start_price": 5974.43, "total_price": 1096174531, "volume": 746587, "volume_price": 13350555, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.21, "per": 34.68}, {"date": "20200909", "market": "KOSPI", "name": "제조업", "compare": -67.9, "fluc_ratio": -1.13, "high_price": 5973.37, "last_price": 5926.16, "low_price": 5917.33, "month": "09", "start_price": 5921.69, "total_price": 1083805533, "volume": 728604, "volume_price": 11889278, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.19, "per": 34.29}, {"date": "20200910", "market": "KOSPI", "name": "제조업", "compare": 65.7, "fluc_ratio": 1.11, "high_price": 6014.9, "last_price": 5991.86, "low_price": 5965.28, "month": "09", "start_price": 6007.78, "total_price": 1096374950, "volume": 858568, "volume_price": 11997741, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.2, "per": 37.56}, {"date": "20200911", "market": "KOSPI", "name": "제조업", "compare": -1.66, "fluc_ratio": -0.03, "high_price": 6001.12, "last_price": 5990.2, "low_price": 5929.6, "month": "09", "start_price": 5979.04, "total_price": 1096240597, "volume": 634019, "volume_price": 8425172, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.2, "per": 37.55}, {"date": "20200914", "market": "KOSPI", "name": "제조업", "compare": 95.56, "fluc_ratio": 1.6, "high_price": 6093.41, "last_price": 6085.76, "low_price": 6038.8, "month": "09", "start_price": 6062.14, "total_price": 1114020648, "volume": 759677, "volume_price": 9004675, "year": "2020", "dividend_ratio": 1.57, "pbr": 1.21, "per": 38.14}, {"date": "20200915", "market": "KOSPI", "name": "제조업", "compare": 44.11, "fluc_ratio": 0.72, "high_price": 6131.61, "last_price": 6129.87, "low_price": 6078.27, "month": "09", "start_price": 6117.5, "total_price": 1121913389, "volume": 620658, "volume_price": 8398639, "year": "2020", "dividend_ratio": 1.56, "pbr": 1.22, "per": 38.42}, {"date": "20200916", "market": "KOSPI", "name": "제조업", "compare": -15.27, "fluc_ratio": -0.25, "high_price": 6154.39, "last_price": 6114.6, "low_price": 6099.06, "month": "09", "start_price": 6133.52, "total_price": 1118895085, "volume": 537605, "volume_price": 8917378, "year": "2020", "dividend_ratio": 1.57, "pbr": 1.22, "per": 38.33}, {"date": "20200917", "market": "KOSPI", "name": "제조업", "compare": -86.04, "fluc_ratio": -1.41, "high_price": 6123.09, "last_price": 6028.56, "low_price": 6011.34, "month": "09", "start_price": 6101.32, "total_price": 1103122255, "volume": 607159, "volume_price": 11282040, "year": "2020", "dividend_ratio": 1.59, "pbr": 1.2, "per": 37.79}, {"date": "20200918", "market": "KOSPI", "name": "제조업", "compare": 22.07, "fluc_ratio": 0.37, "high_price": 6067.59, "last_price": 6050.63, "low_price": 6010.66, "month": "09", "start_price": 6061.99, "total_price": 1106864451, "volume": 479944, "volume_price": 11277177, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.21, "per": 37.93}, {"date": "20200921", "market": "KOSPI", "name": "제조업", "compare": -49.79, "fluc_ratio": -0.82, "high_price": 6094.32, "last_price": 6000.84, "low_price": 5972.52, "month": "09", "start_price": 6052.08, "total_price": 1098214531, "volume": 637105, "volume_price": 11462120, "year": "2020", "dividend_ratio": 1.59, "pbr": 1.2, "per": 37.62}, {"date": "20200922", "market": "KOSPI", "name": "제조업", "compare": -137.84, "fluc_ratio": -2.3, "high_price": 6007.13, "last_price": 5863, "low_price": 5833.79, "month": "09", "start_price": 6005.28, "total_price": 1073758015, "volume": 763948, "volume_price": 14707105, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.17, "per": 36.75}, {"date": "20200923", "market": "KOSPI", "name": "제조업", "compare": -9.23, "fluc_ratio": -0.16, "high_price": 5920.6, "last_price": 5853.77, "low_price": 5726.68, "month": "09", "start_price": 5916.61, "total_price": 1071939383, "volume": 478933, "volume_price": 10376310, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.17, "per": 36.69}, {"date": "20200924", "market": "KOSPI", "name": "제조업", "compare": -163.89, "fluc_ratio": -2.8, "high_price": 5805.36, "last_price": 5689.88, "low_price": 5684.23, "month": "09", "start_price": 5751.18, "total_price": 1042602944, "volume": 490498, "volume_price": 9409686, "year": "2020", "dividend_ratio": 1.68, "pbr": 1.14, "per": 35.67}, {"date": "20200925", "market": "KOSPI", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.24, "high_price": 5752.62, "last_price": 5703.75, "low_price": 5674.47, "month": "09", "start_price": 5748.85, "total_price": 1045577889, "volume": 468355, "volume_price": 7718888, "year": "2020", "dividend_ratio": 1.68, "pbr": 1.14, "per": 35.76}, {"date": "20200928", "market": "KOSPI", "name": "제조업", "compare": 63.83, "fluc_ratio": 1.12, "high_price": 5789.31, "last_price": 5767.58, "low_price": 5726.56, "month": "09", "start_price": 5766.52, "total_price": 1056691344, "volume": 357901, "volume_price": 6806861, "year": "2020", "dividend_ratio": 1.66, "pbr": 1.15, "per": 36.16}, {"date": "20200929", "market": "KOSPI", "name": "제조업", "compare": 54.87, "fluc_ratio": 0.95, "high_price": 5853.3, "last_price": 5822.45, "low_price": 5804.29, "month": "09", "start_price": 5825.16, "total_price": 1066524508, "volume": 414989, "volume_price": 7112828, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.16, "per": 36.5}, {"date": "20201005", "market": "KOSPI", "name": "제조업", "compare": 85, "fluc_ratio": 1.46, "high_price": 5931.52, "last_price": 5907.45, "low_price": 5825.04, "month": "10", "start_price": 5833.85, "total_price": 1081681879, "volume": 475964, "volume_price": 8050214, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.18, "per": 37.04}, {"date": "20201006", "market": "KOSPI", "name": "제조업", "compare": 26.16, "fluc_ratio": 0.44, "high_price": 5970.88, "last_price": 5933.61, "low_price": 5904.58, "month": "10", "start_price": 5941.92, "total_price": 1086366591, "volume": 533185, "volume_price": 8314382, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.18, "per": 37.2}, {"date": "20201007", "market": "KOSPI", "name": "제조업", "compare": 63.04, "fluc_ratio": 1.06, "high_price": 5998.73, "last_price": 5996.65, "low_price": 5894.98, "month": "10", "start_price": 5899.85, "total_price": 1097806647, "volume": 539870, "volume_price": 6906906, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.2, "per": 37.6}, {"date": "20201008", "market": "KOSPI", "name": "제조업", "compare": 14.38, "fluc_ratio": 0.24, "high_price": 6062.72, "last_price": 6011.03, "low_price": 5992.27, "month": "10", "start_price": 6059.66, "total_price": 1100752736, "volume": 687119, "volume_price": 9597657, "year": "2020", "dividend_ratio": 1.59, "pbr": 1.2, "per": 37.69}, {"date": "20201012", "market": "KOSPI", "name": "제조업", "compare": 39.79, "fluc_ratio": 0.66, "high_price": 6061.05, "last_price": 6050.82, "low_price": 6018.91, "month": "10", "start_price": 6039.74, "total_price": 1108120054, "volume": 559529, "volume_price": 7595128, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.21, "per": 37.94}, {"date": "20201013", "market": "KOSPI", "name": "제조업", "compare": 2.62, "fluc_ratio": 0.04, "high_price": 6093.15, "last_price": 6053.44, "low_price": 6006.5, "month": "10", "start_price": 6085.66, "total_price": 1109362682, "volume": 518936, "volume_price": 7712186, "year": "2020", "dividend_ratio": 1.58, "pbr": 1.21, "per": 37.95}, {"date": "20201014", "market": "KOSPI", "name": "제조업", "compare": -58.25, "fluc_ratio": -0.96, "high_price": 6058.99, "last_price": 5995.19, "low_price": 5978.6, "month": "10", "start_price": 6058.99, "total_price": 1099340129, "volume": 677220, "volume_price": 7965024, "year": "2020", "dividend_ratio": 1.6, "pbr": 1.2, "per": 37.59}, {"date": "20201015", "market": "KOSPI", "name": "제조업", "compare": -48.6, "fluc_ratio": -0.81, "high_price": 5983.31, "last_price": 5946.59, "low_price": 5914.7, "month": "10", "start_price": 5981.63, "total_price": 1090370465, "volume": 903453, "volume_price": 8168793, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.19, "per": 37.33}, {"date": "20201016", "market": "KOSPI", "name": "제조업", "compare": -65.94, "fluc_ratio": -1.11, "high_price": 5971.38, "last_price": 5880.65, "low_price": 5835.07, "month": "10", "start_price": 5950.09, "total_price": 1078484711, "volume": 727145, "volume_price": 7314978, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.18, "per": 36.91}, {"date": "20201019", "market": "KOSPI", "name": "제조업", "compare": 9.48, "fluc_ratio": 0.16, "high_price": 5931.18, "last_price": 5890.13, "low_price": 5877.21, "month": "10", "start_price": 5910.73, "total_price": 1079863610, "volume": 697776, "volume_price": 7202499, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.18, "per": 36.97}, {"date": "20201020", "market": "KOSPI", "name": "제조업", "compare": 33.36, "fluc_ratio": 0.57, "high_price": 5933.09, "last_price": 5923.49, "low_price": 5832.77, "month": "10", "start_price": 5850.68, "total_price": 1085773914, "volume": 636892, "volume_price": 8331800, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.18, "per": 37.18}, {"date": "20201021", "market": "KOSPI", "name": "제조업", "compare": 4.93, "fluc_ratio": 0.08, "high_price": 5948.84, "last_price": 5928.42, "low_price": 5899.06, "month": "10", "start_price": 5938.2, "total_price": 1086621770, "volume": 561975, "volume_price": 6636394, "year": "2020", "dividend_ratio": 1.61, "pbr": 1.18, "per": 37.21}, {"date": "20201022", "market": "KOSPI", "name": "제조업", "compare": -59.89, "fluc_ratio": -1.01, "high_price": 5899.7, "last_price": 5868.53, "low_price": 5834.92, "month": "10", "start_price": 5889.51, "total_price": 1076317250, "volume": 574532, "volume_price": 6579921, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.17, "per": 36.84}, {"date": "20201023", "market": "KOSPI", "name": "제조업", "compare": 21.78, "fluc_ratio": 0.37, "high_price": 5910.67, "last_price": 5890.31, "low_price": 5843.23, "month": "10", "start_price": 5897.24, "total_price": 1080042011, "volume": 542810, "volume_price": 7330156, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.18, "per": 36.97}, {"date": "20201026", "market": "KOSPI", "name": "제조업", "compare": -32.64, "fluc_ratio": -0.55, "high_price": 5914.87, "last_price": 5857.67, "low_price": 5851.17, "month": "10", "start_price": 5906, "total_price": 1074584871, "volume": 528914, "volume_price": 6727046, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.17, "per": 36.77}, {"date": "20201027", "market": "KOSPI", "name": "제조업", "compare": -21.67, "fluc_ratio": -0.37, "high_price": 5878.86, "last_price": 5836, "low_price": 5799.36, "month": "10", "start_price": 5823.47, "total_price": 1070661933, "volume": 415126, "volume_price": 6934838, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.17, "per": 36.64}, {"date": "20201028", "market": "KOSPI", "name": "제조업", "compare": 15.96, "fluc_ratio": 0.27, "high_price": 5855.9, "last_price": 5851.96, "low_price": 5790.52, "month": "10", "start_price": 5818.09, "total_price": 1072965934, "volume": 512116, "volume_price": 6080663, "year": "2020", "dividend_ratio": 1.63, "pbr": 1.17, "per": 36.74}, {"date": "20201029", "market": "KOSPI", "name": "제조업", "compare": -29.8, "fluc_ratio": -0.51, "high_price": 5832.38, "last_price": 5822.16, "low_price": 5748.81, "month": "10", "start_price": 5772.66, "total_price": 1066649857, "volume": 327615, "volume_price": 7462368, "year": "2020", "dividend_ratio": 1.64, "pbr": 1.16, "per": 36.56}, {"date": "20201030", "market": "KOSPI", "name": "제조업", "compare": -153.01, "fluc_ratio": -2.63, "high_price": 5806.44, "last_price": 5669.15, "low_price": 5668.34, "month": "10", "start_price": 5801.91, "total_price": 1038335743, "volume": 389245, "volume_price": 8104986, "year": "2020", "dividend_ratio": 1.69, "pbr": 1.13, "per": 35.59}, {"date": "20201102", "market": "KOSPI", "name": "제조업", "compare": 80.6, "fluc_ratio": 1.42, "high_price": 5756.91, "last_price": 5749.75, "low_price": 5654.16, "month": "11", "start_price": 5687.43, "total_price": 1053357608, "volume": 387808, "volume_price": 5655855, "year": "2020", "dividend_ratio": 1.66, "pbr": 1.15, "per": 36.1}, {"date": "20201103", "market": "KOSPI", "name": "제조업", "compare": 133.75, "fluc_ratio": 2.33, "high_price": 5888.16, "last_price": 5883.5, "low_price": 5789.88, "month": "11", "start_price": 5794.63, "total_price": 1077532694, "volume": 620914, "volume_price": 7885585, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.18, "per": 36.94}, {"date": "20201104", "market": "KOSPI", "name": "제조업", "compare": 20, "fluc_ratio": 0.34, "high_price": 5949.02, "last_price": 5903.5, "low_price": 5863.39, "month": "11", "start_price": 5930.79, "total_price": 1081115788, "volume": 732334, "volume_price": 10600918, "year": "2020", "dividend_ratio": 1.62, "pbr": 1.18, "per": 37.07}, {"date": "20201105", "market": "KOSPI", "name": "제조업", "compare": 168.19, "fluc_ratio": 2.85, "high_price": 6071.69, "last_price": 6071.69, "low_price": 5952.35, "month": "11", "start_price": 5960.56, "total_price": 1111585960, "volume": 466730, "volume_price": 8677820, "year": "2020", "dividend_ratio": 1.57, "pbr": 1.21, "per": 38.13}, {"date": "20201106", "market": "KOSPI", "name": "제조업", "compare": 13.12, "fluc_ratio": 0.22, "high_price": 6118.55, "last_price": 6084.81, "low_price": 6053.28, "month": "11", "start_price": 6093.35, "total_price": 1114209413, "volume": 544352, "volume_price": 9212211, "year": "2020", "dividend_ratio": 1.57, "pbr": 1.22, "per": 38.21}, {"date": "20201109", "market": "KOSPI", "name": "제조업", "compare": 84.16, "fluc_ratio": 1.38, "high_price": 6202.06, "last_price": 6168.97, "low_price": 6135.51, "month": "11", "start_price": 6148.44, "total_price": 1130004771, "volume": 749017, "volume_price": 11071161, "year": "2020", "dividend_ratio": 1.55, "pbr": 1.23, "per": 38.74}, {"date": "20201110", "market": "KOSPI", "name": "제조업", "compare": 4.02, "fluc_ratio": 0.07, "high_price": 6192.47, "last_price": 6172.99, "low_price": 6129.05, "month": "11", "start_price": 6182.79, "total_price": 1131053508, "volume": 780890, "volume_price": 11805754, "year": "2020", "dividend_ratio": 1.55, "pbr": 1.23, "per": 38.77}, {"date": "20201111", "market": "KOSPI", "name": "제조업", "compare": 63.77, "fluc_ratio": 1.03, "high_price": 6245.64, "last_price": 6236.76, "low_price": 6192.61, "month": "11", "start_price": 6193.9, "total_price": 1143252842, "volume": 738684, "volume_price": 12359457, "year": "2020", "dividend_ratio": 1.53, "pbr": 1.25, "per": 39.17}, {"date": "20201112", "market": "KOSPI", "name": "제조업", "compare": -12.9, "fluc_ratio": -0.21, "high_price": 6250.12, "last_price": 6223.86, "low_price": 6200.67, "month": "11", "start_price": 6227.78, "total_price": 1141396554, "volume": 624560, "volume_price": 9937628, "year": "2020", "dividend_ratio": 1.53, "pbr": 1.24, "per": 39.09}, {"date": "20201113", "market": "KOSPI", "name": "제조업", "compare": 78.85, "fluc_ratio": 1.27, "high_price": 6304.03, "last_price": 6302.71, "low_price": 6196.12, "month": "11", "start_price": 6211.33, "total_price": 1155203218, "volume": 599802, "volume_price": 11659640, "year": "2020", "dividend_ratio": 1.52, "pbr": 1.26, "per": 39.58}, {"date": "20201116", "market": "KOSPI", "name": "제조업", "compare": 145.78, "fluc_ratio": 2.31, "high_price": 6457.2, "last_price": 6448.49, "low_price": 6343.33, "month": "11", "start_price": 6343.33, "total_price": 1181755152, "volume": 585291, "volume_price": 10491383, "year": "2020", "dividend_ratio": 1.48, "pbr": 1.29, "per": 40.5}, {"date": "20201117", "market": "KOSPI", "name": "제조업", "compare": -9.8, "fluc_ratio": -0.15, "high_price": 6497.07, "last_price": 6438.69, "low_price": 6423.97, "month": "11", "start_price": 6453.73, "total_price": 1180359804, "volume": 697978, "volume_price": 10860175, "year": "2020", "dividend_ratio": 1.48, "pbr": 1.29, "per": 40.44}, {"date": "20201118", "market": "KOSPI", "name": "제조업", "compare": 10.41, "fluc_ratio": 0.16, "high_price": 6482.45, "last_price": 6449.1, "low_price": 6418.63, "month": "11", "start_price": 6474.13, "total_price": 1181943136, "volume": 519342, "volume_price": 8925872, "year": "2020", "dividend_ratio": 1.48, "pbr": 1.29, "per": 40.51}, {"date": "20201119", "market": "KOSPI", "name": "제조업", "compare": 13.55, "fluc_ratio": 0.21, "high_price": 6469.65, "last_price": 6462.65, "low_price": 6416.6, "month": "11", "start_price": 6426.39, "total_price": 1183736128, "volume": 670744, "volume_price": 8918710, "year": "2020", "dividend_ratio": 1.48, "pbr": 1.29, "per": 40.6}, {"date": "20201120", "market": "KOSPI", "name": "제조업", "compare": 14.98, "fluc_ratio": 0.23, "high_price": 6494.57, "last_price": 6477.63, "low_price": 6434.58, "month": "11", "start_price": 6450.25, "total_price": 1186594456, "volume": 881123, "volume_price": 9272844, "year": "2020", "dividend_ratio": 1.47, "pbr": 1.3, "per": 40.69}, {"date": "20201123", "market": "KOSPI", "name": "제조업", "compare": 160.41, "fluc_ratio": 2.48, "high_price": 6649.47, "last_price": 6638.04, "low_price": 6483.15, "month": "11", "start_price": 6498.56, "total_price": 1216945135, "volume": 1190974, "volume_price": 11794904, "year": "2020", "dividend_ratio": 1.44, "pbr": 1.33, "per": 41.7}, {"date": "20201124", "market": "KOSPI", "name": "제조업", "compare": 38.75, "fluc_ratio": 0.58, "high_price": 6720.89, "last_price": 6676.79, "low_price": 6639.57, "month": "11", "start_price": 6678.89, "total_price": 1224453699, "volume": 1013333, "volume_price": 12325295, "year": "2020", "dividend_ratio": 1.43, "pbr": 1.34, "per": 41.94}, {"date": "20201125", "market": "KOSPI", "name": "제조업", "compare": -46.59, "fluc_ratio": -0.7, "high_price": 6744.01, "last_price": 6630.2, "low_price": 6590.53, "month": "11", "start_price": 6725.86, "total_price": 1215297350, "volume": 794715, "volume_price": 16106290, "year": "2020", "dividend_ratio": 1.44, "pbr": 1.33, "per": 41.65}, {"date": "20201126", "market": "KOSPI", "name": "제조업", "compare": 81.53, "fluc_ratio": 1.23, "high_price": 6711.74, "last_price": 6711.73, "low_price": 6600.93, "month": "11", "start_price": 6643.62, "total_price": 1230393366, "volume": 1150826, "volume_price": 9395265, "year": "2020", "dividend_ratio": 1.42, "pbr": 1.34, "per": 42.16}, {"date": "20201127", "market": "KOSPI", "name": "제조업", "compare": 25.09, "fluc_ratio": 0.37, "high_price": 6741.68, "last_price": 6736.82, "low_price": 6686.73, "month": "11", "start_price": 6703.76, "total_price": 1234597171, "volume": 961897, "volume_price": 9345552, "year": "2020", "dividend_ratio": 1.42, "pbr": 1.35, "per": 42.32}, {"date": "20201130", "market": "KOSPI", "name": "제조업", "compare": -97.99, "fluc_ratio": -1.45, "high_price": 6779.94, "last_price": 6638.83, "low_price": 6638.83, "month": "11", "start_price": 6777.73, "total_price": 1216874538, "volume": 909271, "volume_price": 15476396, "year": "2020", "dividend_ratio": 1.44, "pbr": 1.33, "per": 41.7}, {"date": "20201201", "market": "KOSPI", "name": "제조업", "compare": 113.24, "fluc_ratio": 1.71, "high_price": 6767.93, "last_price": 6752.07, "low_price": 6683.13, "month": "12", "start_price": 6697.88, "total_price": 1238041621, "volume": 780044, "volume_price": 10696162, "year": "2020", "dividend_ratio": 1.41, "pbr": 1.35, "per": 42.42}, {"date": "20201202", "market": "KOSPI", "name": "제조업", "compare": 132.08, "fluc_ratio": 1.96, "high_price": 6891.78, "last_price": 6884.15, "low_price": 6786.81, "month": "12", "start_price": 6789.49, "total_price": 1262332502, "volume": 760183, "volume_price": 13218476, "year": "2020", "dividend_ratio": 1.39, "pbr": 1.38, "per": 43.25}, {"date": "20201203", "market": "KOSPI", "name": "제조업", "compare": 62.36, "fluc_ratio": 0.91, "high_price": 6946.51, "last_price": 6946.51, "low_price": 6879.52, "month": "12", "start_price": 6913.93, "total_price": 1273967403, "volume": 542821, "volume_price": 11516404, "year": "2020", "dividend_ratio": 1.37, "pbr": 1.39, "per": 43.64}, {"date": "20201204", "market": "KOSPI", "name": "제조업", "compare": 110.64, "fluc_ratio": 1.59, "high_price": 7100.37, "last_price": 7057.15, "low_price": 6987.21, "month": "12", "start_price": 6988.14, "total_price": 1294706399, "volume": 1426117, "volume_price": 14782298, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.41, "per": 44.33}, {"date": "20201207", "market": "KOSPI", "name": "제조업", "compare": 78.65, "fluc_ratio": 1.11, "high_price": 7146.35, "last_price": 7135.8, "low_price": 7038.16, "month": "12", "start_price": 7074.54, "total_price": 1309986705, "volume": 1155374, "volume_price": 13675388, "year": "2020", "dividend_ratio": 1.34, "pbr": 1.43, "per": 44.85}, {"date": "20201208", "market": "KOSPI", "name": "제조업", "compare": -141.32, "fluc_ratio": -1.98, "high_price": 7138.1, "last_price": 6994.48, "low_price": 6994.41, "month": "12", "start_price": 7134.6, "total_price": 1284157930, "volume": 1126908, "volume_price": 13233380, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.4, "per": 43.97}, {"date": "20201209", "market": "KOSPI", "name": "제조업", "compare": 174.88, "fluc_ratio": 2.5, "high_price": 7169.37, "last_price": 7169.36, "low_price": 7001.32, "month": "12", "start_price": 7001.32, "total_price": 1315478918, "volume": 880411, "volume_price": 12790453, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.44, "per": 45.08}, {"date": "20201210", "market": "KOSPI", "name": "제조업", "compare": -48.59, "fluc_ratio": -0.68, "high_price": 7181.94, "last_price": 7120.77, "low_price": 7056.29, "month": "12", "start_price": 7155.26, "total_price": 1307774991, "volume": 725288, "volume_price": 14361401, "year": "2020", "dividend_ratio": 1.34, "pbr": 1.43, "per": 44.77}, {"date": "20201211", "market": "KOSPI", "name": "제조업", "compare": 28.86, "fluc_ratio": 0.41, "high_price": 7200.49, "last_price": 7149.63, "low_price": 7141.22, "month": "12", "start_price": 7143.09, "total_price": 1314055713, "volume": 703105, "volume_price": 12519332, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.41, "per": 37.96}, {"date": "20201214", "market": "KOSPI", "name": "제조업", "compare": -1.03, "fluc_ratio": -0.01, "high_price": 7194.24, "last_price": 7148.6, "low_price": 7110.35, "month": "12", "start_price": 7147.74, "total_price": 1314131258, "volume": 716660, "volume_price": 12439430, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.41, "per": 38.12}, {"date": "20201215", "market": "KOSPI", "name": "제조업", "compare": -6.92, "fluc_ratio": -0.1, "high_price": 7172.27, "last_price": 7141.68, "low_price": 7077.3, "month": "12", "start_price": 7153.11, "total_price": 1312557535, "volume": 699398, "volume_price": 11616303, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.41, "per": 38.09}, {"date": "20201216", "market": "KOSPI", "name": "제조업", "compare": 45.16, "fluc_ratio": 0.63, "high_price": 7209.55, "last_price": 7186.84, "low_price": 7158.27, "month": "12", "start_price": 7164.5, "total_price": 1320642409, "volume": 835041, "volume_price": 10815663, "year": "2020", "dividend_ratio": 1.32, "pbr": 1.42, "per": 38.33}, {"date": "20201217", "market": "KOSPI", "name": "제조업", "compare": -3.38, "fluc_ratio": -0.05, "high_price": 7192.81, "last_price": 7183.46, "low_price": 7105.17, "month": "12", "start_price": 7178.8, "total_price": 1319574732, "volume": 678349, "volume_price": 11906508, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.42, "per": 38.31}, {"date": "20201218", "market": "KOSPI", "name": "제조업", "compare": -7.65, "fluc_ratio": -0.11, "high_price": 7207.43, "last_price": 7175.81, "low_price": 7152.13, "month": "12", "start_price": 7184.27, "total_price": 1318006164, "volume": 701482, "volume_price": 13687862, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.42, "per": 38.31}, {"date": "20201221", "market": "KOSPI", "name": "제조업", "compare": 18.24, "fluc_ratio": 0.25, "high_price": 7199.6, "last_price": 7194.05, "low_price": 7105.86, "month": "12", "start_price": 7173.73, "total_price": 1321210142, "volume": 847638, "volume_price": 15520768, "year": "2020", "dividend_ratio": 1.32, "pbr": 1.42, "per": 38.41}, {"date": "20201222", "market": "KOSPI", "name": "제조업", "compare": -137.13, "fluc_ratio": -1.91, "high_price": 7170.38, "last_price": 7056.92, "low_price": 7056.92, "month": "12", "start_price": 7170.38, "total_price": 1296756547, "volume": 823675, "volume_price": 15026227, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.39, "per": 37.69}, {"date": "20201223", "market": "KOSPI", "name": "제조업", "compare": 91.46, "fluc_ratio": 1.3, "high_price": 7157.18, "last_price": 7148.38, "low_price": 7012.46, "month": "12", "start_price": 7067.83, "total_price": 1314177059, "volume": 792439, "volume_price": 15380168, "year": "2020", "dividend_ratio": 1.33, "pbr": 1.41, "per": 38.18}, {"date": "20201224", "market": "KOSPI", "name": "제조업", "compare": 152.36, "fluc_ratio": 2.13, "high_price": 7325.18, "last_price": 7300.74, "low_price": 7154.36, "month": "12", "start_price": 7154.36, "total_price": 1344906128, "volume": 633043, "volume_price": 15943981, "year": "2020", "dividend_ratio": 1.3, "pbr": 1.44, "per": 39}, {"date": "20201228", "market": "KOSPI", "name": "제조업", "compare": 14.25, "fluc_ratio": 0.2, "high_price": 7400.68, "last_price": 7314.99, "low_price": 7286.86, "month": "12", "start_price": 7350.11, "total_price": 1347723574, "volume": 640211, "volume_price": 19314000, "year": "2020", "dividend_ratio": 1.3, "pbr": 1.44, "per": 39.07}, {"date": "20201229", "market": "KOSPI", "name": "제조업", "compare": 77.34, "fluc_ratio": 1.06, "high_price": 7394.4, "last_price": 7392.33, "low_price": 7292.23, "month": "12", "start_price": 7329.9, "total_price": 1359308954, "volume": 721391, "volume_price": 14991020, "year": "2020", "dividend_ratio": 1.29, "pbr": 1.46, "per": 39.49}, {"date": "20201230", "market": "KOSPI", "name": "제조업", "compare": 156.26, "fluc_ratio": 2.11, "high_price": 7563.81, "last_price": 7548.59, "low_price": 7349.02, "month": "12", "start_price": 7391.29, "total_price": 1387794910, "volume": 774149, "volume_price": 13039217, "year": "2020", "dividend_ratio": 1.26, "pbr": 1.49, "per": 40.32}, {"date": "20210104", "market": "KOSPI", "name": "제조업", "compare": 241.64, "fluc_ratio": 3.2, "high_price": 7814.23, "last_price": 7790.23, "low_price": 7547.57, "month": "01", "start_price": 7547.57, "total_price": 1430921116, "volume": 669515, "volume_price": 18271849, "year": "2021", "dividend_ratio": 1.22, "pbr": 1.54, "per": 41.61}, {"date": "20210105", "market": "KOSPI", "name": "제조업", "compare": 120.23, "fluc_ratio": 1.54, "high_price": 7910.46, "last_price": 7910.46, "low_price": 7727.76, "month": "01", "start_price": 7789.52, "total_price": 1452228874, "volume": 893392, "volume_price": 18597666, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.56, "per": 42.26}, {"date": "20210106", "market": "KOSPI", "name": "제조업", "compare": -85.72, "fluc_ratio": -1.08, "high_price": 8003.65, "last_price": 7824.74, "low_price": 7805.78, "month": "01", "start_price": 7919.76, "total_price": 1436425821, "volume": 960539, "volume_price": 20812711, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.54, "per": 41.8}, {"date": "20210107", "market": "KOSPI", "name": "제조업", "compare": 153.53, "fluc_ratio": 1.96, "high_price": 8054.45, "last_price": 7978.27, "low_price": 7860.1, "month": "01", "start_price": 7860.1, "total_price": 1463539196, "volume": 843589, "volume_price": 18796322, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.62}, {"date": "20210108", "market": "KOSPI", "name": "제조업", "compare": 393.41, "fluc_ratio": 4.93, "high_price": 8403.86, "last_price": 8371.68, "low_price": 8000.57, "month": "01", "start_price": 8000.57, "total_price": 1536194512, "volume": 826491, "volume_price": 31302263, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.72}, {"date": "20210111", "market": "KOSPI", "name": "제조업", "compare": 23.71, "fluc_ratio": 0.28, "high_price": 8765.87, "last_price": 8395.39, "low_price": 8263.46, "month": "01", "start_price": 8408.14, "total_price": 1543929120, "volume": 947778, "volume_price": 32950102, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.66, "per": 44.85}, {"date": "20210112", "market": "KOSPI", "name": "제조업", "compare": -73.33, "fluc_ratio": -0.87, "high_price": 8412.36, "last_price": 8322.06, "low_price": 8100.22, "month": "01", "start_price": 8390.36, "total_price": 1530141517, "volume": 914259, "volume_price": 23199330, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.46}, {"date": "20210113", "market": "KOSPI", "name": "제조업", "compare": 45.22, "fluc_ratio": 0.54, "high_price": 8416.2, "last_price": 8367.28, "low_price": 8248.98, "month": "01", "start_price": 8322.77, "total_price": 1536874989, "volume": 1136671, "volume_price": 18156514, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.7}, {"date": "20210114", "market": "KOSPI", "name": "제조업", "compare": -27.08, "fluc_ratio": -0.32, "high_price": 8371.37, "last_price": 8340.2, "low_price": 8282.49, "month": "01", "start_price": 8362.33, "total_price": 1532296084, "volume": 816846, "volume_price": 17574062, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.55}, {"date": "20210115", "market": "KOSPI", "name": "제조업", "compare": -176.36, "fluc_ratio": -2.11, "high_price": 8465.66, "last_price": 8163.84, "low_price": 8163.83, "month": "01", "start_price": 8346.22, "total_price": 1500760481, "volume": 943873, "volume_price": 16514459, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.61, "per": 43.61}, {"date": "20210118", "market": "KOSPI", "name": "제조업", "compare": -187.96, "fluc_ratio": -2.3, "high_price": 8160.69, "last_price": 7975.88, "low_price": 7940.96, "month": "01", "start_price": 8144.04, "total_price": 1465142545, "volume": 1056745, "volume_price": 17279397, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.58, "per": 42.65}, {"date": "20210119", "market": "KOSPI", "name": "제조업", "compare": 237.41, "fluc_ratio": 2.98, "high_price": 8259.78, "last_price": 8213.29, "low_price": 7958.98, "month": "01", "start_price": 7967.4, "total_price": 1508663577, "volume": 896966, "volume_price": 18940986, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.92}, {"date": "20210120", "market": "KOSPI", "name": "제조업", "compare": 66.18, "fluc_ratio": 0.81, "high_price": 8391.27, "last_price": 8279.47, "low_price": 8187.89, "month": "01", "start_price": 8291.81, "total_price": 1520631793, "volume": 900962, "volume_price": 19803101, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.64, "per": 44.27}, {"date": "20210121", "market": "KOSPI", "name": "제조업", "compare": 110.04, "fluc_ratio": 1.33, "high_price": 8400.28, "last_price": 8389.51, "low_price": 8272.3, "month": "01", "start_price": 8296.41, "total_price": 1541580558, "volume": 999638, "volume_price": 19292306, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.66, "per": 44.86}, {"date": "20210122", "market": "KOSPI", "name": "제조업", "compare": -72.49, "fluc_ratio": -0.86, "high_price": 8434.09, "last_price": 8317.02, "low_price": 8316.94, "month": "01", "start_price": 8394.17, "total_price": 1529196443, "volume": 821416, "volume_price": 17327929, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.47}, {"date": "20210125", "market": "KOSPI", "name": "제조업", "compare": 192.22, "fluc_ratio": 2.31, "high_price": 8525.2, "last_price": 8509.24, "low_price": 8305.99, "month": "01", "start_price": 8319.81, "total_price": 1564514351, "volume": 780996, "volume_price": 14416735, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.68, "per": 45.5}, {"date": "20210126", "market": "KOSPI", "name": "제조업", "compare": -183.35, "fluc_ratio": -2.15, "high_price": 8506.53, "last_price": 8325.89, "low_price": 8301.72, "month": "01", "start_price": 8486.78, "total_price": 1531574073, "volume": 599161, "volume_price": 15996679, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.52}, {"date": "20210127", "market": "KOSPI", "name": "제조업", "compare": -62.07, "fluc_ratio": -0.75, "high_price": 8437.58, "last_price": 8263.82, "low_price": 8260.59, "month": "01", "start_price": 8330.67, "total_price": 1519740171, "volume": 668272, "volume_price": 15212850, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.19}, {"date": "20210128", "market": "KOSPI", "name": "제조업", "compare": -154.95, "fluc_ratio": -1.88, "high_price": 8240.98, "last_price": 8108.87, "low_price": 8047.5, "month": "01", "start_price": 8240.98, "total_price": 1491050496, "volume": 915195, "volume_price": 16620580, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.36}, {"date": "20210129", "market": "KOSPI", "name": "제조업", "compare": -240.63, "fluc_ratio": -2.97, "high_price": 8201.14, "last_price": 7868.24, "low_price": 7839.17, "month": "01", "start_price": 8136.6, "total_price": 1446286463, "volume": 612005, "volume_price": 18025689, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 42.08}, {"date": "20210201", "market": "KOSPI", "name": "제조업", "compare": 232.42, "fluc_ratio": 2.95, "high_price": 8101.75, "last_price": 8100.66, "low_price": 7795.19, "month": "02", "start_price": 7867.08, "total_price": 1487274860, "volume": 660427, "volume_price": 15971587, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.32}, {"date": "20210202", "market": "KOSPI", "name": "제조업", "compare": 106.96, "fluc_ratio": 1.32, "high_price": 8326.16, "last_price": 8207.62, "low_price": 8124.72, "month": "02", "start_price": 8124.72, "total_price": 1508262915, "volume": 534569, "volume_price": 13917209, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.89}, {"date": "20210203", "market": "KOSPI", "name": "제조업", "compare": 81.24, "fluc_ratio": 0.99, "high_price": 8334.23, "last_price": 8288.86, "low_price": 8182.22, "month": "02", "start_price": 8241.69, "total_price": 1524965748, "volume": 642105, "volume_price": 17471141, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.32}, {"date": "20210204", "market": "KOSPI", "name": "제조업", "compare": -113.18, "fluc_ratio": -1.37, "high_price": 8306.38, "last_price": 8175.68, "low_price": 8121.39, "month": "02", "start_price": 8306.38, "total_price": 1505349479, "volume": 720504, "volume_price": 15184432, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.71}, {"date": "20210205", "market": "KOSPI", "name": "제조업", "compare": 88.12, "fluc_ratio": 1.08, "high_price": 8282.47, "last_price": 8263.8, "low_price": 8155.81, "month": "02", "start_price": 8208.99, "total_price": 1520626535, "volume": 577025, "volume_price": 13965877, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.18}, {"date": "20210208", "market": "KOSPI", "name": "제조업", "compare": -131.94, "fluc_ratio": -1.6, "high_price": 8248.14, "last_price": 8131.86, "low_price": 8128.33, "month": "02", "start_price": 8237.95, "total_price": 1495308060, "volume": 535901, "volume_price": 13536978, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.61, "per": 43.48}, {"date": "20210209", "market": "KOSPI", "name": "제조업", "compare": -14.02, "fluc_ratio": -0.17, "high_price": 8257.15, "last_price": 8117.84, "low_price": 8117.84, "month": "02", "start_price": 8170.21, "total_price": 1492810082, "volume": 516132, "volume_price": 12218962, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.61, "per": 43.4}, {"date": "20210210", "market": "KOSPI", "name": "제조업", "compare": 18.01, "fluc_ratio": 0.22, "high_price": 8168.55, "last_price": 8135.85, "low_price": 8049.04, "month": "02", "start_price": 8126.2, "total_price": 1496443144, "volume": 393757, "volume_price": 11479197, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.61, "per": 43.5}, {"date": "20210215", "market": "KOSPI", "name": "제조업", "compare": 152.69, "fluc_ratio": 1.88, "high_price": 8314.15, "last_price": 8288.54, "low_price": 8160.95, "month": "02", "start_price": 8160.95, "total_price": 1524457410, "volume": 552786, "volume_price": 11724094, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.32}, {"date": "20210216", "market": "KOSPI", "name": "제조업", "compare": 20.77, "fluc_ratio": 0.25, "high_price": 8376.8, "last_price": 8309.31, "low_price": 8254.35, "month": "02", "start_price": 8304.83, "total_price": 1528665685, "volume": 980957, "volume_price": 10915473, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.43}, {"date": "20210217", "market": "KOSPI", "name": "제조업", "compare": -96.89, "fluc_ratio": -1.17, "high_price": 8306.8, "last_price": 8212.42, "low_price": 8166.63, "month": "02", "start_price": 8306.8, "total_price": 1510389294, "volume": 1058963, "volume_price": 11256644, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.62, "per": 43.91}, {"date": "20210218", "market": "KOSPI", "name": "제조업", "compare": -123.78, "fluc_ratio": -1.51, "high_price": 8233.92, "last_price": 8088.64, "low_price": 8088.64, "month": "02", "start_price": 8206.1, "total_price": 1487692643, "volume": 1009664, "volume_price": 11938161, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.25}, {"date": "20210219", "market": "KOSPI", "name": "제조업", "compare": 65.64, "fluc_ratio": 0.81, "high_price": 8162.25, "last_price": 8154.28, "low_price": 7974.81, "month": "02", "start_price": 8100.11, "total_price": 1500603421, "volume": 2082218, "volume_price": 13276239, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.61, "per": 43.6}, {"date": "20210222", "market": "KOSPI", "name": "제조업", "compare": -68.27, "fluc_ratio": -0.84, "high_price": 8254.12, "last_price": 8086.01, "low_price": 8086.01, "month": "02", "start_price": 8171.7, "total_price": 1487644181, "volume": 1259974, "volume_price": 12493764, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.24}, {"date": "20210223", "market": "KOSPI", "name": "제조업", "compare": -37.79, "fluc_ratio": -0.47, "high_price": 8120.22, "last_price": 8048.22, "low_price": 7949.79, "month": "02", "start_price": 8051.04, "total_price": 1480208795, "volume": 1802563, "volume_price": 12629440, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.59, "per": 43.04}, {"date": "20210224", "market": "KOSPI", "name": "제조업", "compare": -187.87, "fluc_ratio": -2.33, "high_price": 8119.82, "last_price": 7860.35, "low_price": 7853.97, "month": "02", "start_price": 8044.17, "total_price": 1446496750, "volume": 1051850, "volume_price": 14411052, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 42.03}, {"date": "20210225", "market": "KOSPI", "name": "제조업", "compare": 312, "fluc_ratio": 3.97, "high_price": 8172.66, "last_price": 8172.35, "low_price": 7967.19, "month": "02", "start_price": 7967.19, "total_price": 1502344834, "volume": 896813, "volume_price": 12613949, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.7}, {"date": "20210226", "market": "KOSPI", "name": "제조업", "compare": -257.25, "fluc_ratio": -3.15, "high_price": 8148.06, "last_price": 7915.1, "low_price": 7850.66, "month": "02", "start_price": 8148.06, "total_price": 1455815708, "volume": 910604, "volume_price": 15375121, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.57, "per": 42.33}, {"date": "20210302", "market": "KOSPI", "name": "제조업", "compare": 100.02, "fluc_ratio": 1.26, "high_price": 8170.42, "last_price": 8015.12, "low_price": 7928.94, "month": "03", "start_price": 7928.94, "total_price": 1473820341, "volume": 1189885, "volume_price": 13991453, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.59, "per": 42.86}, {"date": "20210303", "market": "KOSPI", "name": "제조업", "compare": 74.59, "fluc_ratio": 0.93, "high_price": 8089.74, "last_price": 8089.71, "low_price": 7949.92, "month": "03", "start_price": 8003.98, "total_price": 1487546575, "volume": 974715, "volume_price": 9405659, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.26}, {"date": "20210304", "market": "KOSPI", "name": "제조업", "compare": -117.86, "fluc_ratio": -1.46, "high_price": 8072.37, "last_price": 7971.85, "low_price": 7916.85, "month": "03", "start_price": 8072.37, "total_price": 1466212161, "volume": 638022, "volume_price": 11249580, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.58, "per": 42.63}, {"date": "20210305", "market": "KOSPI", "name": "제조업", "compare": -28.49, "fluc_ratio": -0.36, "high_price": 7978.23, "last_price": 7943.36, "low_price": 7812.18, "month": "03", "start_price": 7956.89, "total_price": 1461925000, "volume": 577723, "volume_price": 10093892, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.48}, {"date": "20210308", "market": "KOSPI", "name": "제조업", "compare": -101.11, "fluc_ratio": -1.27, "high_price": 8027.02, "last_price": 7842.25, "low_price": 7831.09, "month": "03", "start_price": 7949.67, "total_price": 1444104458, "volume": 582155, "volume_price": 9339858, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 41.94}, {"date": "20210309", "market": "KOSPI", "name": "제조업", "compare": -67.33, "fluc_ratio": -0.86, "high_price": 7834.12, "last_price": 7774.92, "low_price": 7646.47, "month": "03", "start_price": 7815.11, "total_price": 1432235574, "volume": 623922, "volume_price": 11179706, "year": "2021", "dividend_ratio": 1.22, "pbr": 1.54, "per": 41.58}, {"date": "20210310", "market": "KOSPI", "name": "제조업", "compare": -69.98, "fluc_ratio": -0.9, "high_price": 7899.91, "last_price": 7704.94, "low_price": 7696.73, "month": "03", "start_price": 7777.97, "total_price": 1419529574, "volume": 451578, "volume_price": 9082014, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.52, "per": 41.21}, {"date": "20210311", "market": "KOSPI", "name": "제조업", "compare": 173.76, "fluc_ratio": 2.26, "high_price": 7914.85, "last_price": 7878.7, "low_price": 7723.01, "month": "03", "start_price": 7723.01, "total_price": 1450528526, "volume": 818867, "volume_price": 10464743, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.56, "per": 42.14}, {"date": "20210312", "market": "KOSPI", "name": "제조업", "compare": 115.96, "fluc_ratio": 1.47, "high_price": 8019.14, "last_price": 7994.66, "low_price": 7933.72, "month": "03", "start_price": 7933.72, "total_price": 1471354120, "volume": 1238951, "volume_price": 8284927, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.58, "per": 42.76}, {"date": "20210315", "market": "KOSPI", "name": "제조업", "compare": -42.74, "fluc_ratio": -0.53, "high_price": 8017.92, "last_price": 7951.92, "low_price": 7935.69, "month": "03", "start_price": 8002.69, "total_price": 1464203212, "volume": 807908, "volume_price": 8543000, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.53}, {"date": "20210316", "market": "KOSPI", "name": "제조업", "compare": 51.36, "fluc_ratio": 0.65, "high_price": 8014.25, "last_price": 8003.28, "low_price": 7951.24, "month": "03", "start_price": 7959.4, "total_price": 1473616415, "volume": 488277, "volume_price": 8659306, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.58, "per": 42.8}, {"date": "20210317", "market": "KOSPI", "name": "제조업", "compare": -70.49, "fluc_ratio": -0.88, "high_price": 8006.77, "last_price": 7932.79, "low_price": 7879.46, "month": "03", "start_price": 8004.81, "total_price": 1460869882, "volume": 510872, "volume_price": 9328267, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.57, "per": 42.42}, {"date": "20210318", "market": "KOSPI", "name": "제조업", "compare": 44, "fluc_ratio": 0.55, "high_price": 8056.11, "last_price": 7976.79, "low_price": 7950.85, "month": "03", "start_price": 7950.85, "total_price": 1483299447, "volume": 881397, "volume_price": 10259194, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.58, "per": 42.66}, {"date": "20210319", "market": "KOSPI", "name": "제조업", "compare": -89.53, "fluc_ratio": -1.12, "high_price": 7968.68, "last_price": 7887.26, "low_price": 7851.13, "month": "03", "start_price": 7968.08, "total_price": 1466751064, "volume": 725297, "volume_price": 11444888, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.55}, {"date": "20210322", "market": "KOSPI", "name": "제조업", "compare": -13.9, "fluc_ratio": -0.18, "high_price": 7913.07, "last_price": 7873.36, "low_price": 7836.11, "month": "03", "start_price": 7889.22, "total_price": 1464723458, "volume": 552930, "volume_price": 9013488, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.48}, {"date": "20210323", "market": "KOSPI", "name": "제조업", "compare": -84.53, "fluc_ratio": -1.07, "high_price": 7948.01, "last_price": 7788.83, "low_price": 7787.2, "month": "03", "start_price": 7879.33, "total_price": 1449584335, "volume": 703174, "volume_price": 10323959, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 42.02}, {"date": "20210324", "market": "KOSPI", "name": "제조업", "compare": -23.11, "fluc_ratio": -0.3, "high_price": 7797.59, "last_price": 7765.72, "low_price": 7700.92, "month": "03", "start_price": 7758.45, "total_price": 1444934638, "volume": 579557, "volume_price": 8913002, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 41.9}, {"date": "20210325", "market": "KOSPI", "name": "제조업", "compare": 25.75, "fluc_ratio": 0.33, "high_price": 7847.17, "last_price": 7791.47, "low_price": 7745.72, "month": "03", "start_price": 7763.49, "total_price": 1449863693, "volume": 551784, "volume_price": 8985371, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.55, "per": 42.04}, {"date": "20210326", "market": "KOSPI", "name": "제조업", "compare": 63.18, "fluc_ratio": 0.81, "high_price": 7857.21, "last_price": 7854.65, "low_price": 7781.26, "month": "03", "start_price": 7802.15, "total_price": 1461413296, "volume": 541987, "volume_price": 9572904, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.57, "per": 42.4}, {"date": "20210329", "market": "KOSPI", "name": "제조업", "compare": 24.46, "fluc_ratio": 0.31, "high_price": 7919.7, "last_price": 7879.11, "low_price": 7842.25, "month": "03", "start_price": 7877.48, "total_price": 1465965177, "volume": 723384, "volume_price": 11081058, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.57, "per": 42.54}, {"date": "20210330", "market": "KOSPI", "name": "제조업", "compare": 94.5, "fluc_ratio": 1.2, "high_price": 7981.06, "last_price": 7973.61, "low_price": 7876.7, "month": "03", "start_price": 7884.03, "total_price": 1482796962, "volume": 590175, "volume_price": 9318937, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.59, "per": 43.05}, {"date": "20210331", "market": "KOSPI", "name": "제조업", "compare": -54.12, "fluc_ratio": -0.68, "high_price": 8020.63, "last_price": 7919.49, "low_price": 7919.41, "month": "03", "start_price": 7978.38, "total_price": 1472326776, "volume": 521900, "volume_price": 9168784, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.58, "per": 42.75}, {"date": "20210401", "market": "KOSPI", "name": "제조업", "compare": 111.28, "fluc_ratio": 1.41, "high_price": 8030.85, "last_price": 8030.77, "low_price": 7963.88, "month": "04", "start_price": 7963.88, "total_price": 1492727250, "volume": 389300, "volume_price": 9197911, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.6, "per": 43.36}, {"date": "20210402", "market": "KOSPI", "name": "제조업", "compare": 97.17, "fluc_ratio": 1.21, "high_price": 8152.24, "last_price": 8127.94, "low_price": 8089.78, "month": "04", "start_price": 8089.78, "total_price": 1511121143, "volume": 470916, "volume_price": 9921808, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.88}, {"date": "20210405", "market": "KOSPI", "name": "제조업", "compare": 21.75, "fluc_ratio": 0.27, "high_price": 8181.25, "last_price": 8149.69, "low_price": 8100.49, "month": "04", "start_price": 8157.94, "total_price": 1515811956, "volume": 586002, "volume_price": 9317346, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44}, {"date": "20210406", "market": "KOSPI", "name": "제조업", "compare": -8.64, "fluc_ratio": -0.11, "high_price": 8209.54, "last_price": 8141.05, "low_price": 8091, "month": "04", "start_price": 8158.08, "total_price": 1514939702, "volume": 621533, "volume_price": 8942433, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.62, "per": 43.95}, {"date": "20210407", "market": "KOSPI", "name": "제조업", "compare": 15.52, "fluc_ratio": 0.19, "high_price": 8189.43, "last_price": 8156.57, "low_price": 8125.35, "month": "04", "start_price": 8147.38, "total_price": 1517622597, "volume": 581300, "volume_price": 8459694, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.04}, {"date": "20210408", "market": "KOSPI", "name": "제조업", "compare": 17.99, "fluc_ratio": 0.22, "high_price": 8176.94, "last_price": 8174.56, "low_price": 8104.45, "month": "04", "start_price": 8153.58, "total_price": 1519874358, "volume": 748630, "volume_price": 11270164, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.13}, {"date": "20210409", "market": "KOSPI", "name": "제조업", "compare": -56.86, "fluc_ratio": -0.7, "high_price": 8204.33, "last_price": 8117.7, "low_price": 8098.18, "month": "04", "start_price": 8179.25, "total_price": 1509801678, "volume": 840910, "volume_price": 9869419, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.83}, {"date": "20210412", "market": "KOSPI", "name": "제조업", "compare": 0.08, "fluc_ratio": 0, "high_price": 8165.49, "last_price": 8117.78, "low_price": 8096.61, "month": "04", "start_price": 8127.37, "total_price": 1510114214, "volume": 586841, "volume_price": 9488275, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.62, "per": 43.83}, {"date": "20210413", "market": "KOSPI", "name": "제조업", "compare": 103.07, "fluc_ratio": 1.27, "high_price": 8244.54, "last_price": 8220.85, "low_price": 8120.66, "month": "04", "start_price": 8124.55, "total_price": 1528761756, "volume": 685522, "volume_price": 11076681, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.38}, {"date": "20210414", "market": "KOSPI", "name": "제조업", "compare": 35, "fluc_ratio": 0.43, "high_price": 8276.77, "last_price": 8255.85, "low_price": 8203.19, "month": "04", "start_price": 8225.26, "total_price": 1535694529, "volume": 852346, "volume_price": 9932614, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.59}, {"date": "20210415", "market": "KOSPI", "name": "제조업", "compare": 9.44, "fluc_ratio": 0.11, "high_price": 8289.89, "last_price": 8265.29, "low_price": 8209.88, "month": "04", "start_price": 8248.62, "total_price": 1537264442, "volume": 831369, "volume_price": 10057951, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.64}, {"date": "20210416", "market": "KOSPI", "name": "제조업", "compare": 11.92, "fluc_ratio": 0.14, "high_price": 8311.59, "last_price": 8277.21, "low_price": 8241.1, "month": "04", "start_price": 8272.38, "total_price": 1539412931, "volume": 555863, "volume_price": 9562110, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.65, "per": 44.69}, {"date": "20210419", "market": "KOSPI", "name": "제조업", "compare": -5.43, "fluc_ratio": -0.07, "high_price": 8321.84, "last_price": 8271.78, "low_price": 8260.22, "month": "04", "start_price": 8280.67, "total_price": 1538629787, "volume": 659746, "volume_price": 10907154, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.65, "per": 44.67}, {"date": "20210420", "market": "KOSPI", "name": "제조업", "compare": 39.8, "fluc_ratio": 0.48, "high_price": 8311.66, "last_price": 8311.58, "low_price": 8256.23, "month": "04", "start_price": 8270.39, "total_price": 1545972539, "volume": 828268, "volume_price": 9704165, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.66, "per": 44.88}, {"date": "20210421", "market": "KOSPI", "name": "제조업", "compare": -137.57, "fluc_ratio": -1.66, "high_price": 8290.4, "last_price": 8174.01, "low_price": 8165.2, "month": "04", "start_price": 8290.4, "total_price": 1520776525, "volume": 671462, "volume_price": 11831660, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.17}, {"date": "20210422", "market": "KOSPI", "name": "제조업", "compare": 3.37, "fluc_ratio": 0.04, "high_price": 8239.31, "last_price": 8177.38, "low_price": 8176.85, "month": "04", "start_price": 8179.47, "total_price": 1522261990, "volume": 564526, "volume_price": 9590102, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 44.19}, {"date": "20210423", "market": "KOSPI", "name": "제조업", "compare": 20.87, "fluc_ratio": 0.26, "high_price": 8199.1, "last_price": 8198.25, "low_price": 8091.58, "month": "04", "start_price": 8167.56, "total_price": 1525975857, "volume": 598401, "volume_price": 10234881, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.64, "per": 44.31}, {"date": "20210426", "market": "KOSPI", "name": "제조업", "compare": 64.4, "fluc_ratio": 0.79, "high_price": 8262.65, "last_price": 8262.65, "low_price": 8188.25, "month": "04", "start_price": 8209.33, "total_price": 1537076270, "volume": 490063, "volume_price": 10120135, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.65}, {"date": "20210427", "market": "KOSPI", "name": "제조업", "compare": -21.39, "fluc_ratio": -0.26, "high_price": 8276.66, "last_price": 8241.26, "low_price": 8211.45, "month": "04", "start_price": 8267.28, "total_price": 1533176260, "volume": 659135, "volume_price": 11879071, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.65, "per": 44.54}, {"date": "20210428", "market": "KOSPI", "name": "제조업", "compare": -102.9, "fluc_ratio": -1.25, "high_price": 8251.65, "last_price": 8138.36, "low_price": 8132.81, "month": "04", "start_price": 8245.75, "total_price": 1514379858, "volume": 569583, "volume_price": 12315441, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.63, "per": 43.98}, {"date": "20210429", "market": "KOSPI", "name": "제조업", "compare": -7.54, "fluc_ratio": -0.09, "high_price": 8205.81, "last_price": 8130.82, "low_price": 8095.06, "month": "04", "start_price": 8146.54, "total_price": 1513118236, "volume": 629895, "volume_price": 12982140, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.62, "per": 43.94}, {"date": "20210430", "market": "KOSPI", "name": "제조업", "compare": -75.59, "fluc_ratio": -0.93, "high_price": 8141.22, "last_price": 8055.23, "low_price": 8045, "month": "04", "start_price": 8138.99, "total_price": 1499576093, "volume": 742970, "volume_price": 12673457, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.61, "per": 43.54}, {"date": "20210503", "market": "KOSPI", "name": "제조업", "compare": -44.07, "fluc_ratio": -0.55, "high_price": 8130.72, "last_price": 8011.16, "low_price": 7990.71, "month": "05", "start_price": 8056.48, "total_price": 1492608453, "volume": 570614, "volume_price": 11071066, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.59, "per": 33.55}, {"date": "20210504", "market": "KOSPI", "name": "제조업", "compare": 78.95, "fluc_ratio": 0.99, "high_price": 8090.25, "last_price": 8090.11, "low_price": 7967.27, "month": "05", "start_price": 8022.34, "total_price": 1506996160, "volume": 792180, "volume_price": 10462671, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.61, "per": 33.88}, {"date": "20210506", "market": "KOSPI", "name": "제조업", "compare": 44.48, "fluc_ratio": 0.55, "high_price": 8134.59, "last_price": 8134.59, "low_price": 8036.74, "month": "05", "start_price": 8090.03, "total_price": 1515171414, "volume": 841705, "volume_price": 11296735, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.62, "per": 34.07}, {"date": "20210507", "market": "KOSPI", "name": "제조업", "compare": 28.76, "fluc_ratio": 0.35, "high_price": 8190.79, "last_price": 8163.35, "low_price": 8118.9, "month": "05", "start_price": 8130.11, "total_price": 1520961703, "volume": 537456, "volume_price": 9338154, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.63, "per": 34.19}, {"date": "20210510", "market": "KOSPI", "name": "제조업", "compare": 122.76, "fluc_ratio": 1.5, "high_price": 8308.8, "last_price": 8286.11, "low_price": 8172.81, "month": "05", "start_price": 8172.81, "total_price": 1543181538, "volume": 614276, "volume_price": 11103705, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.65, "per": 34.71}, {"date": "20210511", "market": "KOSPI", "name": "제조업", "compare": -133.97, "fluc_ratio": -1.62, "high_price": 8257.07, "last_price": 8152.14, "low_price": 8127.37, "month": "05", "start_price": 8257.07, "total_price": 1529724313, "volume": 738029, "volume_price": 15985329, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.62, "per": 34.18}, {"date": "20210512", "market": "KOSPI", "name": "제조업", "compare": -120.02, "fluc_ratio": -1.47, "high_price": 8170.3, "last_price": 8032.12, "low_price": 7979.47, "month": "05", "start_price": 8151.32, "total_price": 1507571778, "volume": 900644, "volume_price": 15758617, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.61, "per": 33.86}, {"date": "20210513", "market": "KOSPI", "name": "제조업", "compare": -128.58, "fluc_ratio": -1.6, "high_price": 8004.39, "last_price": 7903.54, "low_price": 7878.6, "month": "05", "start_price": 7981.2, "total_price": 1483470165, "volume": 531107, "volume_price": 13163784, "year": "2021", "dividend_ratio": 1.85, "pbr": 1.58, "per": 33.32}, {"date": "20210514", "market": "KOSPI", "name": "제조업", "compare": 111.74, "fluc_ratio": 1.41, "high_price": 8040.27, "last_price": 8015.28, "low_price": 7935.59, "month": "05", "start_price": 7935.59, "total_price": 1504926228, "volume": 519795, "volume_price": 9768712, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.61, "per": 33.8}, {"date": "20210517", "market": "KOSPI", "name": "제조업", "compare": -62.23, "fluc_ratio": -0.78, "high_price": 8071.61, "last_price": 7953.05, "low_price": 7924.28, "month": "05", "start_price": 8045.06, "total_price": 1493725032, "volume": 442996, "volume_price": 9323331, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.59, "per": 33.53}, {"date": "20210518", "market": "KOSPI", "name": "제조업", "compare": 94.23, "fluc_ratio": 1.18, "high_price": 8060.04, "last_price": 8047.28, "low_price": 7954.93, "month": "05", "start_price": 7954.93, "total_price": 1510442073, "volume": 439136, "volume_price": 9286976, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.61, "per": 33.93}, {"date": "20210520", "market": "KOSPI", "name": "제조업", "compare": -34.27, "fluc_ratio": -0.43, "high_price": 8056.13, "last_price": 8013.01, "low_price": 7958.97, "month": "05", "start_price": 8056.13, "total_price": 1503916344, "volume": 349800, "volume_price": 8948200, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.61, "per": 33.79}, {"date": "20210521", "market": "KOSPI", "name": "제조업", "compare": -2.5, "fluc_ratio": -0.03, "high_price": 8120.08, "last_price": 8010.51, "low_price": 7989.46, "month": "05", "start_price": 8045.29, "total_price": 1503970618, "volume": 452964, "volume_price": 9811293, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.6, "per": 33.78}, {"date": "20210524", "market": "KOSPI", "name": "제조업", "compare": -55.67, "fluc_ratio": -0.69, "high_price": 8028.88, "last_price": 7954.84, "low_price": 7944.14, "month": "05", "start_price": 8012.12, "total_price": 1493681802, "volume": 340484, "volume_price": 7694102, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.59, "per": 33.48}, {"date": "20210525", "market": "KOSPI", "name": "제조업", "compare": 58.33, "fluc_ratio": 0.73, "high_price": 8024.73, "last_price": 8013.17, "low_price": 7962.65, "month": "05", "start_price": 7981.08, "total_price": 1504663611, "volume": 378125, "volume_price": 7624251, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.6, "per": 33.73}, {"date": "20210526", "market": "KOSPI", "name": "제조업", "compare": -34.3, "fluc_ratio": -0.43, "high_price": 8041.21, "last_price": 7978.87, "low_price": 7961.09, "month": "05", "start_price": 8014.12, "total_price": 1498441129, "volume": 405759, "volume_price": 8302136, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.6, "per": 33.59}, {"date": "20210527", "market": "KOSPI", "name": "제조업", "compare": -20.12, "fluc_ratio": -0.25, "high_price": 7989, "last_price": 7958.75, "low_price": 7897.46, "month": "05", "start_price": 7986.67, "total_price": 1493766520, "volume": 396382, "volume_price": 11348263, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.59, "per": 33.5}, {"date": "20210528", "market": "KOSPI", "name": "제조업", "compare": 81.33, "fluc_ratio": 1.02, "high_price": 8067.31, "last_price": 8040.08, "low_price": 7980.36, "month": "05", "start_price": 7980.36, "total_price": 1508610323, "volume": 480453, "volume_price": 8862852, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.61, "per": 33.84}, {"date": "20210601", "market": "KOSPI", "name": "제조업", "compare": 32.16, "fluc_ratio": 0.4, "high_price": 8145.02, "last_price": 8102.96, "low_price": 8054.25, "month": "06", "start_price": 8081.25, "total_price": 1520661167, "volume": 735784, "volume_price": 9594846, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.62, "per": 34.1}, {"date": "20210602", "market": "KOSPI", "name": "제조업", "compare": -4.2, "fluc_ratio": -0.05, "high_price": 8152.89, "last_price": 8098.76, "low_price": 8079.63, "month": "06", "start_price": 8111.54, "total_price": 1519697208, "volume": 847681, "volume_price": 11411808, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.62, "per": 34.09}, {"date": "20210603", "market": "KOSPI", "name": "제조업", "compare": 94.69, "fluc_ratio": 1.17, "high_price": 8217.02, "last_price": 8193.45, "low_price": 8099.24, "month": "06", "start_price": 8099.24, "total_price": 1537714463, "volume": 1056996, "volume_price": 11979065, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.25}, {"date": "20210604", "market": "KOSPI", "name": "제조업", "compare": 7.64, "fluc_ratio": 0.09, "high_price": 8214.06, "last_price": 8201.09, "low_price": 8125.48, "month": "06", "start_price": 8191.09, "total_price": 1539266218, "volume": 914040, "volume_price": 11510594, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "제조업", "compare": 17.08, "fluc_ratio": 0.21, "high_price": 8272.05, "last_price": 8218.17, "low_price": 8183.1, "month": "06", "start_price": 8211.4, "total_price": 1542797336, "volume": 999599, "volume_price": 13425420, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "제조업", "compare": -32.61, "fluc_ratio": -0.4, "high_price": 8245.9, "last_price": 8185.56, "low_price": 8172.33, "month": "06", "start_price": 8217.18, "total_price": 1536728120, "volume": 1251872, "volume_price": 12828173, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "제조업", "compare": -95.41, "fluc_ratio": -1.17, "high_price": 8173.13, "last_price": 8090.15, "low_price": 8090.15, "month": "06", "start_price": 8173.13, "total_price": 1519531166, "volume": 1226619, "volume_price": 11327016, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "제조업", "compare": 4.03, "fluc_ratio": 0.05, "high_price": 8118.2, "last_price": 8094.18, "low_price": 8064.37, "month": "06", "start_price": 8092.62, "total_price": 1520050520, "volume": 1331932, "volume_price": 12434643, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.59, "per": 25.92}, {"date": "20210611", "market": "KOSPI", "name": "제조업", "compare": 80.88, "fluc_ratio": 1, "high_price": 8182.89, "last_price": 8175.06, "low_price": 8099.71, "month": "06", "start_price": 8099.71, "total_price": 1535014898, "volume": 1022020, "volume_price": 12213179, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "제조업", "compare": -7.7, "fluc_ratio": -0.09, "high_price": 8181.14, "last_price": 8167.36, "low_price": 8134.35, "month": "06", "start_price": 8174.61, "total_price": 1533582962, "volume": 1122322, "volume_price": 9121305, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "제조업", "compare": 27.05, "fluc_ratio": 0.33, "high_price": 8215.82, "last_price": 8194.41, "low_price": 8168.13, "month": "06", "start_price": 8168.13, "total_price": 1538471127, "volume": 1272747, "volume_price": 9872543, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.25}, {"date": "20210616", "market": "KOSPI", "name": "제조업", "compare": 44.49, "fluc_ratio": 0.54, "high_price": 8250.28, "last_price": 8238.9, "low_price": 8193.49, "month": "06", "start_price": 8195.75, "total_price": 1546812607, "volume": 1786862, "volume_price": 10044064, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.62, "per": 26.39}, {"date": "20210617", "market": "KOSPI", "name": "제조업", "compare": -54.91, "fluc_ratio": -0.67, "high_price": 8234.31, "last_price": 8183.99, "low_price": 8160.51, "month": "06", "start_price": 8234.31, "total_price": 1536923794, "volume": 1349363, "volume_price": 8991813, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.22}, {"date": "20210618", "market": "KOSPI", "name": "제조업", "compare": -0.44, "fluc_ratio": -0.01, "high_price": 8207.36, "last_price": 8183.55, "low_price": 8168.52, "month": "06", "start_price": 8187.57, "total_price": 1536718210, "volume": 1127424, "volume_price": 10930883, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.22}, {"date": "20210621", "market": "KOSPI", "name": "제조업", "compare": -40.97, "fluc_ratio": -0.5, "high_price": 8174.57, "last_price": 8142.58, "low_price": 8096.47, "month": "06", "start_price": 8174.57, "total_price": 1528861648, "volume": 1101580, "volume_price": 11331068, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.6, "per": 26.09}, {"date": "20210622", "market": "KOSPI", "name": "제조업", "compare": 52.43, "fluc_ratio": 0.64, "high_price": 8207.01, "last_price": 8195.01, "low_price": 8151.08, "month": "06", "start_price": 8151.08, "total_price": 1538811473, "volume": 1295016, "volume_price": 10661788, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.25}, {"date": "20210623", "market": "KOSPI", "name": "제조업", "compare": -1.21, "fluc_ratio": -0.01, "high_price": 8227.52, "last_price": 8193.8, "low_price": 8174.39, "month": "06", "start_price": 8198.55, "total_price": 1539932714, "volume": 740147, "volume_price": 11135300, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.25}, {"date": "20210624", "market": "KOSPI", "name": "제조업", "compare": 59.92, "fluc_ratio": 0.73, "high_price": 8267.56, "last_price": 8253.72, "low_price": 8206.97, "month": "06", "start_price": 8207.53, "total_price": 1550837237, "volume": 893179, "volume_price": 13018238, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.63, "per": 26.44}, {"date": "20210625", "market": "KOSPI", "name": "제조업", "compare": 35.52, "fluc_ratio": 0.43, "high_price": 8324.2, "last_price": 8289.24, "low_price": 8269.76, "month": "06", "start_price": 8271.16, "total_price": 1557334123, "volume": 677828, "volume_price": 10475516, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.63, "per": 26.56}, {"date": "20210628", "market": "KOSPI", "name": "제조업", "compare": -14.69, "fluc_ratio": -0.18, "high_price": 8310.16, "last_price": 8274.55, "low_price": 8256.85, "month": "06", "start_price": 8298.78, "total_price": 1555275612, "volume": 615076, "volume_price": 8123383, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.63, "per": 26.51}, {"date": "20210629", "market": "KOSPI", "name": "제조업", "compare": -36.58, "fluc_ratio": -0.44, "high_price": 8292.21, "last_price": 8237.97, "low_price": 8217.89, "month": "06", "start_price": 8284.45, "total_price": 1547822560, "volume": 676706, "volume_price": 8530983, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.62, "per": 26.38}, {"date": "20210630", "market": "KOSPI", "name": "제조업", "compare": 23.38, "fluc_ratio": 0.28, "high_price": 8290.42, "last_price": 8261.35, "low_price": 8243.54, "month": "06", "start_price": 8243.54, "total_price": 1551789007, "volume": 485452, "volume_price": 9476891, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "제조업", "compare": -31.47, "fluc_ratio": -0.38, "high_price": 8266.62, "last_price": 8229.88, "low_price": 8209.73, "month": "07", "start_price": 8263.02, "total_price": 1545950972, "volume": 558627, "volume_price": 10579797, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.62, "per": 26.36}, {"date": "20210702", "market": "KOSPI", "name": "제조업", "compare": -11.32, "fluc_ratio": -0.14, "high_price": 8260.07, "last_price": 8218.56, "low_price": 8210.08, "month": "07", "start_price": 8231.37, "total_price": 1543561122, "volume": 565043, "volume_price": 10293233, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.62, "per": 26.32}, {"date": "20210705", "market": "KOSPI", "name": "제조업", "compare": 44.13, "fluc_ratio": 0.54, "high_price": 8278.3, "last_price": 8262.69, "low_price": 8227.91, "month": "07", "start_price": 8227.91, "total_price": 1552019549, "volume": 475340, "volume_price": 9362856, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.63, "per": 26.47}, {"date": "20210706", "market": "KOSPI", "name": "제조업", "compare": 39.74, "fluc_ratio": 0.48, "high_price": 8323.3, "last_price": 8302.43, "low_price": 8267.31, "month": "07", "start_price": 8267.31, "total_price": 1560193778, "volume": 597403, "volume_price": 9851078, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.64, "per": 26.6}, {"date": "20210707", "market": "KOSPI", "name": "제조업", "compare": -51.74, "fluc_ratio": -0.62, "high_price": 8298.3, "last_price": 8250.69, "low_price": 8229.23, "month": "07", "start_price": 8298.3, "total_price": 1550606414, "volume": 742750, "volume_price": 9575110, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.63, "per": 26.43}, {"date": "20210708", "market": "KOSPI", "name": "제조업", "compare": -94.24, "fluc_ratio": -1.14, "high_price": 8275.53, "last_price": 8156.45, "low_price": 8155.42, "month": "07", "start_price": 8257.38, "total_price": 1533069887, "volume": 1160023, "volume_price": 11630427, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.61, "per": 26.13}, {"date": "20210709", "market": "KOSPI", "name": "제조업", "compare": -71.76, "fluc_ratio": -0.88, "high_price": 8141.34, "last_price": 8084.69, "low_price": 8010.81, "month": "07", "start_price": 8141.34, "total_price": 1519543393, "volume": 719884, "volume_price": 10704147, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.59, "per": 25.9}, {"date": "20210712", "market": "KOSPI", "name": "제조업", "compare": 62.09, "fluc_ratio": 0.77, "high_price": 8164.94, "last_price": 8146.78, "low_price": 8114.81, "month": "07", "start_price": 8114.81, "total_price": 1530930716, "volume": 736973, "volume_price": 7080354, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.61, "per": 26.1}, {"date": "20210713", "market": "KOSPI", "name": "제조업", "compare": 43.29, "fluc_ratio": 0.53, "high_price": 8200.84, "last_price": 8190.07, "low_price": 8167.23, "month": "07", "start_price": 8167.23, "total_price": 1538917554, "volume": 693072, "volume_price": 8269315, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.24}, {"date": "20210714", "market": "KOSPI", "name": "제조업", "compare": -17.41, "fluc_ratio": -0.21, "high_price": 8188.11, "last_price": 8172.66, "low_price": 8136.62, "month": "07", "start_price": 8188.11, "total_price": 1536105009, "volume": 587826, "volume_price": 8272870, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 26.18}, {"date": "20210715", "market": "KOSPI", "name": "제조업", "compare": 68.32, "fluc_ratio": 0.84, "high_price": 8242.13, "last_price": 8240.98, "low_price": 8173.66, "month": "07", "start_price": 8186.28, "total_price": 1548511934, "volume": 717491, "volume_price": 9137290, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.62, "per": 26.4}, {"date": "20210716", "market": "KOSPI", "name": "제조업", "compare": -35.31, "fluc_ratio": -0.43, "high_price": 8230.78, "last_price": 8205.67, "low_price": 8157.52, "month": "07", "start_price": 8230.78, "total_price": 1548220452, "volume": 729467, "volume_price": 10148727, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.62, "per": 26.29}, {"date": "20210719", "market": "KOSPI", "name": "제조업", "compare": -79.24, "fluc_ratio": -0.97, "high_price": 8169.62, "last_price": 8126.43, "low_price": 8111.06, "month": "07", "start_price": 8169.62, "total_price": 1533622428, "volume": 631842, "volume_price": 8918928, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.61, "per": 25.86}, {"date": "20210720", "market": "KOSPI", "name": "제조업", "compare": -12.37, "fluc_ratio": -0.15, "high_price": 8119.45, "last_price": 8114.06, "low_price": 8063.29, "month": "07", "start_price": 8081.81, "total_price": 1531149676, "volume": 598523, "volume_price": 10139006, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.6, "per": 25.82}, {"date": "20210721", "market": "KOSPI", "name": "제조업", "compare": -29.95, "fluc_ratio": -0.37, "high_price": 8159.55, "last_price": 8084.11, "low_price": 8081.69, "month": "07", "start_price": 8156.59, "total_price": 1525709639.0, "volume": 609096.0, "volume_price": 9197651.0, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.6, "per": 25.76}, {"date": "20210722", "market": "KOSPI", "name": "제조업", "compare": 78.02, "fluc_ratio": 0.97, "high_price": 8175.28, "last_price": 8162.13, "low_price": 8134.58, "month": "07", "start_price": 8135.85, "total_price": 1540514490.0, "volume": 393381.0, "volume_price": 8286070.0, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.61, "per": 25.97}, {"date": "20210723", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.79, "pbr": 1.61, "per": 25.95, "compare": -6.98, "fluc_ratio": -0.09, "high_price": 8179.69, "last_price": 8155.15, "low_price": 8140.7, "month": "07", "start_price": 8166.44, "total_price": 1538930126.0, "volume": 342508.0, "volume_price": 7524910.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "제조업", "compare": -73.43, "fluc_ratio": -0.9, "high_price": 8176.65, "last_price": 8081.72, "low_price": 8080.89, "month": "07", "start_price": 8176.65, "total_price": 1525434272.0, "volume": 472590.0, "volume_price": 8018719.0, "year": "2021", "dividend_ratio": 1.81, "pbr": 1.6, "per": 25.71}, {"date": "20210727", "market": "KOSPI", "name": "제조업", "compare": 22.33, "fluc_ratio": 0.28, "high_price": 8152.98, "last_price": 8104.05, "low_price": 8099.62, "month": "07", "start_price": 8134.63, "total_price": 1529266425.0, "volume": 494898.0, "volume_price": 7698230.0, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.6, "per": 25.78}, {"date": "20210728", "market": "KOSPI", "name": "제조업", "compare": 7.62, "fluc_ratio": 0.09, "high_price": 8128.24, "last_price": 8111.67, "low_price": 8038.54, "month": "07", "start_price": 8088.81, "total_price": 1527669643.0, "volume": 497489.0, "volume_price": 7624895.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "제조업", "compare": 7.62, "fluc_ratio": 0.09, "high_price": 8146.59, "last_price": 8119.29, "low_price": 8092.47, "month": "07", "start_price": 8137.1, "total_price": 1531802451.0, "volume": 436046.0, "volume_price": 7168976.0, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.61, "per": 25.83}, {"date": "20210730", "market": "KOSPI", "name": "제조업", "compare": -93.76, "fluc_ratio": -1.15, "high_price": 8108.16, "last_price": 8025.53, "low_price": 8025.53, "month": "07", "start_price": 8103.45, "total_price": 1515456645.0, "volume": 400547.0, "volume_price": 8678293.0, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.59, "per": 25.53}, {"date": "20210802", "market": "KOSPI", "name": "제조업", "compare": 81, "fluc_ratio": 1.01, "high_price": 8106.53, "last_price": 8106.53, "low_price": 8020.87, "month": "08", "start_price": 8075.36, "total_price": 1529506122, "volume": 362623, "volume_price": 7280911, "year": "2021", "dividend_ratio": 1.8, "pbr": 1.6, "per": 25.79}, {"date": "20210803", "market": "KOSPI", "name": "제조업", "compare": 67.15, "fluc_ratio": 0.83, "high_price": 8173.72, "last_price": 8173.68, "low_price": 8104.99, "month": "08", "start_price": 8107.28, "total_price": 1543048601, "volume": 396682, "volume_price": 8793334, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.62, "per": 26.01}, {"date": "20210804", "market": "KOSPI", "name": "제조업", "compare": 98.4, "fluc_ratio": 1.2, "high_price": 8279.14, "last_price": 8272.08, "low_price": 8169.75, "month": "08", "start_price": 8209.25, "total_price": 1561443524, "volume": 370753, "volume_price": 8509519, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.64, "per": 26.32}, {"date": "20210805", "market": "KOSPI", "name": "제조업", "compare": -22.23, "fluc_ratio": -0.27, "high_price": 8305.93, "last_price": 8249.85, "low_price": 8243.62, "month": "08", "start_price": 8280.65, "total_price": 1557955565, "volume": 450418, "volume_price": 8329066, "year": "2021", "dividend_ratio": 1.77, "pbr": 1.63, "per": 26.25}, {"date": "20210806", "market": "KOSPI", "name": "제조업", "compare": -16.85, "fluc_ratio": -0.2, "high_price": 8283.55, "last_price": 8233, "low_price": 8210.32, "month": "08", "start_price": 8252.76, "total_price": 1554311044, "volume": 634239, "volume_price": 8379858, "year": "2021", "dividend_ratio": 1.78, "pbr": 1.63, "per": 26.19}, {"date": "20210809", "market": "KOSPI", "name": "제조업", "compare": -44.57, "fluc_ratio": -0.54, "high_price": 8217.39, "last_price": 8188.43, "low_price": 8160.43, "month": "08", "start_price": 8206.63, "total_price": 1547818034, "volume": 446466, "volume_price": 8489356, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.62, "per": 26.06}, {"date": "20210810", "market": "KOSPI", "name": "제조업", "compare": -25.14, "fluc_ratio": -0.31, "high_price": 8222.45, "last_price": 8163.29, "low_price": 8138.81, "month": "08", "start_price": 8222.45, "total_price": 1542935275, "volume": 424268, "volume_price": 14008495, "year": "2021", "dividend_ratio": 1.79, "pbr": 1.62, "per": 25.98}, {"date": "20210811", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.81, "pbr": 1.6, "per": 25.73}, {"date": "20210812", "market": "KOSPI", "name": "제조업", "compare": -47.69, "fluc_ratio": -0.59, "high_price": 8100.4, "last_price": 8038.63, "low_price": 8024.74, "month": "08", "start_price": 8040.99, "total_price": 1518611419, "volume": 402260, "volume_price": 15491448, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.59, "per": 25.58}, {"date": "20210813", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.85, "pbr": 1.57, "per": 25.21}, {"date": "20210817", "market": "KOSPI", "name": "제조업", "compare": -75.93, "fluc_ratio": -0.96, "high_price": 7948.88, "last_price": 7847.58, "low_price": 7831.42, "month": "08", "start_price": 7912.11, "total_price": 1482035056, "volume": 372928, "volume_price": 14931702, "year": "2021", "dividend_ratio": 1.86, "pbr": 1.55, "per": 24.96}, {"date": "20210818", "market": "KOSPI", "name": "제조업", "compare": 27.3, "fluc_ratio": 0.35, "high_price": 7914.04, "last_price": 7874.88, "low_price": 7781.19, "month": "08", "start_price": 7840.52, "total_price": 1487881826, "volume": 363140, "volume_price": 10502401, "year": "2021", "dividend_ratio": 1.86, "pbr": 1.56, "per": 25.02}, {"date": "20210819", "market": "KOSPI", "name": "제조업", "compare": -165.45, "fluc_ratio": -2.1, "high_price": 7872.81, "last_price": 7709.43, "low_price": 7709.42, "month": "08", "start_price": 7822.78, "total_price": 1456812525, "volume": 373732, "volume_price": 10087836, "year": "2021", "dividend_ratio": 1.9, "pbr": 1.53, "per": 24.49}, {"date": "20210820", "market": "KOSPI", "name": "제조업", "compare": -81.53, "fluc_ratio": -1.06, "high_price": 7770.12, "last_price": 7627.9, "low_price": 7593.91, "month": "08", "start_price": 7746.63, "total_price": 1442652691, "volume": 370190, "volume_price": 10365297, "year": "2021", "dividend_ratio": 1.92, "pbr": 1.51, "per": 24.24}, {"date": "20210823", "market": "KOSPI", "name": "제조업", "compare": 51.07, "fluc_ratio": 0.67, "high_price": 7737.87, "last_price": 7678.97, "low_price": 7619.52, "month": "08", "start_price": 7686.71, "total_price": 1451774883, "volume": 317749, "volume_price": 9019823, "year": "2021", "dividend_ratio": 1.9, "pbr": 1.52, "per": 24.41}, {"date": "20210824", "market": "KOSPI", "name": "제조업", "compare": 121.2, "fluc_ratio": 1.58, "high_price": 7820.78, "last_price": 7800.17, "low_price": 7727.21, "month": "08", "start_price": 7755.57, "total_price": 1475191100, "volume": 358686, "volume_price": 10371570, "year": "2021", "dividend_ratio": 1.87, "pbr": 1.54, "per": 24.79}, {"date": "20210825", "market": "KOSPI", "name": "제조업", "compare": 26.78, "fluc_ratio": 0.34, "high_price": 7868.83, "last_price": 7826.95, "low_price": 7758.73, "month": "08", "start_price": 7836.69, "total_price": 1480187939, "volume": 348914, "volume_price": 8842040, "year": "2021", "dividend_ratio": 1.87, "pbr": 1.55, "per": 24.88}, {"date": "20210826", "market": "KOSPI", "name": "제조업", "compare": -49.06, "fluc_ratio": -0.63, "high_price": 7865.49, "last_price": 7777.89, "low_price": 7767.06, "month": "08", "start_price": 7846.11, "total_price": 1470861388, "volume": 473600, "volume_price": 8392796, "year": "2021", "dividend_ratio": 1.88, "pbr": 1.54, "per": 24.72}, {"date": "20210827", "market": "KOSPI", "name": "제조업", "compare": 6.39, "fluc_ratio": 0.08, "high_price": 7811.41, "last_price": 7784.28, "low_price": 7714.19, "month": "08", "start_price": 7741.01, "total_price": 1471808261, "volume": 327556, "volume_price": 6919463, "year": "2021", "dividend_ratio": 1.88, "pbr": 1.54, "per": 24.74}, {"date": "20210830", "market": "KOSPI", "name": "제조업", "compare": 35.41, "fluc_ratio": 0.45, "high_price": 7868.27, "last_price": 7819.69, "low_price": 7785.74, "month": "08", "start_price": 7857.19, "total_price": 1478316489, "volume": 310478, "volume_price": 7105798, "year": "2021", "dividend_ratio": 1.87, "pbr": 1.55, "per": 24.85}, {"date": "20210831", "market": "KOSPI", "name": "제조업", "compare": 153.96, "fluc_ratio": 1.97, "high_price": 7973.65, "last_price": 7973.65, "low_price": 7790.79, "month": "08", "start_price": 7829.71, "total_price": 1506880712, "volume": 423992, "volume_price": 9935106, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.58, "per": 25.35}, {"date": "20210901", "market": "KOSPI", "name": "제조업", "compare": -7.18, "fluc_ratio": -0.09, "high_price": 7993.4, "last_price": 7966.47, "low_price": 7919.51, "month": "09", "start_price": 7965.72, "total_price": 1509254714, "volume": 495636, "volume_price": 8580519, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.58, "per": 25.32}, {"date": "20210902", "market": "KOSPI", "name": "제조업", "compare": -80.59, "fluc_ratio": -1.01, "high_price": 7965.62, "last_price": 7885.88, "low_price": 7870.33, "month": "09", "start_price": 7953.52, "total_price": 1495257639, "volume": 521330, "volume_price": 9283213, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "제조업", "compare": 77.57, "fluc_ratio": 0.98, "high_price": 7965.14, "last_price": 7963.45, "low_price": 7906.16, "month": "09", "start_price": 7926.37, "total_price": 1509942085, "volume": 394288, "volume_price": 9047634, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.58, "per": 25.39}, {"date": "20210906", "market": "KOSPI", "name": "제조업", "compare": 25.25, "fluc_ratio": 0.32, "high_price": 8009.75, "last_price": 7988.7, "low_price": 7947.28, "month": "09", "start_price": 7963.47, "total_price": 1515645834, "volume": 402765, "volume_price": 8037921, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.59, "per": 25.47}, {"date": "20210907", "market": "KOSPI", "name": "제조업", "compare": -19.36, "fluc_ratio": -0.24, "high_price": 7995.99, "last_price": 7969.34, "low_price": 7935.06, "month": "09", "start_price": 7988.03, "total_price": 1511279149, "volume": 546560, "volume_price": 8431612, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.58, "per": 25.41}, {"date": "20210908", "market": "KOSPI", "name": "제조업", "compare": -24.25, "fluc_ratio": -0.3, "high_price": 7979.1, "last_price": 7945.09, "low_price": 7914.14, "month": "09", "start_price": 7953.15, "total_price": 1507790099, "volume": 553078, "volume_price": 9831725, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.58, "per": 25.33}, {"date": "20210909", "market": "KOSPI", "name": "제조업", "compare": -111.96, "fluc_ratio": -1.41, "high_price": 7948.62, "last_price": 7833.13, "low_price": 7817.53, "month": "09", "start_price": 7914.51, "total_price": 1487336625, "volume": 613692, "volume_price": 10593106, "year": "2021", "dividend_ratio": 1.85, "pbr": 1.51, "per": 19.24}, {"date": "20210910", "market": "KOSPI", "name": "제조업", "compare": 25.05, "fluc_ratio": 0.32, "high_price": 7874.28, "last_price": 7858.18, "low_price": 7803.41, "month": "09", "start_price": 7855.65, "total_price": 1491184375, "volume": 357662, "volume_price": 7307006, "year": "2021", "dividend_ratio": 1.85, "pbr": 1.51, "per": 19.3}, {"date": "20210913", "market": "KOSPI", "name": "제조업", "compare": 36.74, "fluc_ratio": 0.47, "high_price": 7903.75, "last_price": 7894.92, "low_price": 7823.72, "month": "09", "start_price": 7846.81, "total_price": 1497666400, "volume": 437065, "volume_price": 8510251, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.52, "per": 19.39}, {"date": "20210914", "market": "KOSPI", "name": "제조업", "compare": 28.53, "fluc_ratio": 0.36, "high_price": 7987.26, "last_price": 7923.45, "low_price": 7921.02, "month": "09", "start_price": 7931.49, "total_price": 1503702141, "volume": 371655, "volume_price": 7948118, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.52, "per": 19.46}, {"date": "20210915", "market": "KOSPI", "name": "제조업", "compare": 19.75, "fluc_ratio": 0.25, "high_price": 7965.09, "last_price": 7943.2, "low_price": 7894.73, "month": "09", "start_price": 7929.59, "total_price": 1507391816, "volume": 381000, "volume_price": 7071868, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.53, "per": 19.51}, {"date": "20210916", "market": "KOSPI", "name": "제조업", "compare": -74.97, "fluc_ratio": -0.94, "high_price": 7975.1, "last_price": 7868.23, "low_price": 7855.55, "month": "09", "start_price": 7966.24, "total_price": 1493221439, "volume": 417277, "volume_price": 8121372, "year": "2021", "dividend_ratio": 1.84, "pbr": 1.52, "per": 19.34}, {"date": "20210917", "market": "KOSPI", "name": "제조업", "compare": 33.65, "fluc_ratio": 0.43, "high_price": 7906.65, "last_price": 7901.88, "low_price": 7826.48, "month": "09", "start_price": 7859.95, "total_price": 1509198255, "volume": 351079, "volume_price": 10603177, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.52, "per": 19.43}, {"date": "20210923", "market": "KOSPI", "name": "제조업", "compare": -19.21, "fluc_ratio": -0.24, "high_price": 7893.99, "last_price": 7882.67, "low_price": 7830.19, "month": "09", "start_price": 7871.31, "total_price": 1505853200, "volume": 364543, "volume_price": 9020351, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.52, "per": 19.63}, {"date": "20210924", "market": "KOSPI", "name": "제조업", "compare": -23.55, "fluc_ratio": -0.3, "high_price": 7919.63, "last_price": 7859.12, "low_price": 7843.22, "month": "09", "start_price": 7916.14, "total_price": 1501732499, "volume": 460159, "volume_price": 8245318, "year": "2021", "dividend_ratio": 1.83, "pbr": 1.52, "per": 19.57}, {"date": "20210927", "market": "KOSPI", "name": "제조업", "compare": 28, "fluc_ratio": 0.36, "high_price": 7911.18, "last_price": 7887.12, "low_price": 7844.15, "month": "09", "start_price": 7854.73, "total_price": 1506941277, "volume": 518325, "volume_price": 8095225, "year": "2021", "dividend_ratio": 1.82, "pbr": 1.52, "per": 19.64}, {"date": "20210928", "market": "KOSPI", "name": "제조업", "compare": -115.1, "fluc_ratio": -1.46, "high_price": 7884.25, "last_price": 7772.02, "low_price": 7765.98, "month": "09", "start_price": 7880.82, "total_price": 1485639206, "volume": 528398, "volume_price": 9050484, "year": "2021", "dividend_ratio": 1.85, "pbr": 1.5, "per": 19.35}, {"date": "20210929", "market": "KOSPI", "name": "제조업", "compare": -103.36, "fluc_ratio": -1.33, "high_price": 7688.83, "last_price": 7668.66, "low_price": 7581.9, "month": "09", "start_price": 7647.93, "total_price": 1464994442, "volume": 478733, "volume_price": 9869538, "year": "2021", "dividend_ratio": 1.88, "pbr": 1.48, "per": 19.09}, {"date": "20210930", "market": "KOSPI", "name": "제조업", "compare": 35.1, "fluc_ratio": 0.46, "high_price": 7704.22, "last_price": 7699.55, "low_price": 7615.37, "month": "09", "start_price": 7652.16, "total_price": 1470821965, "volume": 577141, "volume_price": 9126392, "year": "2021", "dividend_ratio": 1.88, "pbr": 1.48, "per": 19.11}, {"date": "20211001", "market": "KOSPI", "name": "제조업", "compare": -127.93, "fluc_ratio": -1.67, "high_price": 7654.06, "last_price": 7544.96, "low_price": 7533.12, "month": "10", "start_price": 7642.75, "total_price": 1440962654, "volume": 554746, "volume_price": 8513184, "year": "2021", "dividend_ratio": 1.91, "pbr": 1.45, "per": 18.79}, {"date": "20211005", "market": "KOSPI", "name": "제조업", "compare": -164.77, "fluc_ratio": -2.18, "high_price": 7493.54, "last_price": 7379.95, "low_price": 7326.42, "month": "10", "start_price": 7493.54, "total_price": 1409283333, "volume": 548842, "volume_price": 9607940, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.43, "per": 18.41}, {"date": "20211006", "market": "KOSPI", "name": "제조업", "compare": -136.42, "fluc_ratio": -1.85, "high_price": 7464.17, "last_price": 7257.06, "low_price": 7240.37, "month": "10", "start_price": 7451.02, "total_price": 1386375217, "volume": 551617, "volume_price": 9972361, "year": "2021", "dividend_ratio": 1.99, "pbr": 1.4, "per": 18.02}, {"date": "20211007", "market": "KOSPI", "name": "제조업", "compare": 98.76, "fluc_ratio": 1.36, "high_price": 7343.46, "last_price": 7335.49, "low_price": 7259.35, "month": "10", "start_price": 7304.78, "total_price": 1400939129, "volume": 368035, "volume_price": 7608016, "year": "2021", "dividend_ratio": 1.96, "pbr": 1.41, "per": 18.27}, {"date": "20211008", "market": "KOSPI", "name": "제조업", "compare": 33.1, "fluc_ratio": 0.45, "high_price": 7419.65, "last_price": 7367.93, "low_price": 7349.94, "month": "10", "start_price": 7399.85, "total_price": 1407605167, "volume": 441122, "volume_price": 8547925, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.35}, {"date": "20211012", "market": "KOSPI", "name": "제조업", "compare": -104.97, "fluc_ratio": -1.43, "high_price": 7352.97, "last_price": 7261.32, "low_price": 7232.84, "month": "10", "start_price": 7352.97, "total_price": 1386850937, "volume": 412198, "volume_price": 8411884, "year": "2021", "dividend_ratio": 1.98, "pbr": 1.4, "per": 18.1}, {"date": "20211013", "market": "KOSPI", "name": "제조업", "compare": 71.09, "fluc_ratio": 0.98, "high_price": 7357.08, "last_price": 7340.6, "low_price": 7242.37, "month": "10", "start_price": 7253.66, "total_price": 1401379729, "volume": 490918, "volume_price": 8313731, "year": "2021", "dividend_ratio": 1.96, "pbr": 1.41, "per": 18.25}, {"date": "20211014", "market": "KOSPI", "name": "제조업", "compare": 99.93, "fluc_ratio": 1.36, "high_price": 7432.03, "last_price": 7427.01, "low_price": 7367.27, "month": "10", "start_price": 7393.38, "total_price": 1417209222, "volume": 355891, "volume_price": 7151708, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.43, "per": 18.53}, {"date": "20211015", "market": "KOSPI", "name": "제조업", "compare": 77.28, "fluc_ratio": 1.04, "high_price": 7533.49, "last_price": 7517.84, "low_price": 7475.38, "month": "10", "start_price": 7506.49, "total_price": 1434071555, "volume": 506296, "volume_price": 7665178, "year": "2021", "dividend_ratio": 1.92, "pbr": 1.45, "per": 18.7}, {"date": "20211018", "market": "KOSPI", "name": "제조업", "compare": -31.91, "fluc_ratio": -0.43, "high_price": 7522.66, "last_price": 7475.05, "low_price": 7445.13, "month": "10", "start_price": 7505.47, "total_price": 1426088489, "volume": 637484, "volume_price": 7008461, "year": "2021", "dividend_ratio": 1.92, "pbr": 1.44, "per": 18.62}, {"date": "20211019", "market": "KOSPI", "name": "제조업", "compare": 42.72, "fluc_ratio": 0.57, "high_price": 7548.15, "last_price": 7518.67, "low_price": 7483.08, "month": "10", "start_price": 7514.8, "total_price": 1434574667, "volume": 517940, "volume_price": 5959812, "year": "2021", "dividend_ratio": 1.91, "pbr": 1.45, "per": 18.72}, {"date": "20211020", "market": "KOSPI", "name": "제조업", "compare": -38.52, "fluc_ratio": -0.51, "high_price": 7558.95, "last_price": 7477.71, "low_price": 7466.45, "month": "10", "start_price": 7552.19, "total_price": 1426998610, "volume": 395216, "volume_price": 6685697, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.44, "per": 18.6}, {"date": "20211021", "market": "KOSPI", "name": "제조업", "compare": -42.64, "fluc_ratio": -0.57, "high_price": 7488.64, "last_price": 7424.65, "low_price": 7417.9, "month": "10", "start_price": 7458.9, "total_price": 1415870506, "volume": 377359, "volume_price": 6015986, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.5}, {"date": "20211022", "market": "KOSPI", "name": "제조업", "compare": 1.42, "fluc_ratio": 0.02, "high_price": 7464.57, "last_price": 7428.1, "low_price": 7403.75, "month": "10", "start_price": 7418.06, "total_price": 1416406519, "volume": 475270, "volume_price": 5301905, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.52}, {"date": "20211025", "market": "KOSPI", "name": "제조업", "compare": 37.37, "fluc_ratio": 0.5, "high_price": 7486.43, "last_price": 7470.21, "low_price": 7358.04, "month": "10", "start_price": 7405.21, "total_price": 1423917829, "volume": 551486, "volume_price": 6475897, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.44, "per": 18.61}, {"date": "20211026", "market": "KOSPI", "name": "제조업", "compare": 80.47, "fluc_ratio": 1.08, "high_price": 7556.97, "last_price": 7550.68, "low_price": 7498.24, "month": "10", "start_price": 7529.53, "total_price": 1439648845, "volume": 335307, "volume_price": 6003013, "year": "2021", "dividend_ratio": 1.91, "pbr": 1.45, "per": 18.79}, {"date": "20211027", "market": "KOSPI", "name": "제조업", "compare": -67.97, "fluc_ratio": -0.9, "high_price": 7546.7, "last_price": 7475.61, "low_price": 7464.99, "month": "10", "start_price": 7535.15, "total_price": 1426116739, "volume": 379946, "volume_price": 6662515, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "제조업", "compare": 26.95, "fluc_ratio": 0.36, "high_price": 7563.59, "last_price": 7502.56, "low_price": 7468.44, "month": "10", "start_price": 7469.94, "total_price": 1430391265, "volume": 402597, "volume_price": 8275611, "year": "2021", "dividend_ratio": 1.92, "pbr": 1.44, "per": 18.64}, {"date": "20211029", "market": "KOSPI", "name": "제조업", "compare": -102.94, "fluc_ratio": -1.38, "high_price": 7546.87, "last_price": 7379.87, "low_price": 7360.78, "month": "10", "start_price": 7531.97, "total_price": 1407396064, "volume": 339732, "volume_price": 7140883, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.36}, {"date": "20211101", "market": "KOSPI", "name": "제조업", "compare": 8.97, "fluc_ratio": 0.12, "high_price": 7421.03, "last_price": 7379.63, "low_price": 7377.73, "month": "11", "start_price": 7405.42, "total_price": 1407566101, "volume": 258263, "volume_price": 5999473, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.38}, {"date": "20211102", "market": "KOSPI", "name": "제조업", "compare": 101.9, "fluc_ratio": 1.38, "high_price": 7539.25, "last_price": 7481.28, "low_price": 7431.01, "month": "11", "start_price": 7431.01, "total_price": 1427446799, "volume": 241583, "volume_price": 6326698, "year": "2021", "dividend_ratio": 1.92, "pbr": 1.44, "per": 18.63}, {"date": "20211103", "market": "KOSPI", "name": "제조업", "compare": -80.15, "fluc_ratio": -1.07, "high_price": 7502.42, "last_price": 7399.31, "low_price": 7373.45, "month": "11", "start_price": 7501.2, "total_price": 1412166641, "volume": 426770, "volume_price": 6761736, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.44}, {"date": "20211104", "market": "KOSPI", "name": "제조업", "compare": 23.67, "fluc_ratio": 0.32, "high_price": 7499.49, "last_price": 7422.98, "low_price": 7405.25, "month": "11", "start_price": 7471.15, "total_price": 1416709874, "volume": 529353, "volume_price": 8379542, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.5}, {"date": "20211105", "market": "KOSPI", "name": "제조업", "compare": -28.44, "fluc_ratio": -0.38, "high_price": 7488.45, "last_price": 7392.54, "low_price": 7359.43, "month": "11", "start_price": 7488.45, "total_price": 1410983015, "volume": 376059, "volume_price": 7413504, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.43}, {"date": "20211108", "market": "KOSPI", "name": "제조업", "compare": -24.19, "fluc_ratio": -0.33, "high_price": 7384.74, "last_price": 7370.93, "low_price": 7293.25, "month": "11", "start_price": 7384.74, "total_price": 1406789876, "volume": 325111, "volume_price": 6064453, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.37}, {"date": "20211109", "market": "KOSPI", "name": "제조업", "compare": -3.16, "fluc_ratio": -0.04, "high_price": 7428.49, "last_price": 7364.38, "low_price": 7333.34, "month": "11", "start_price": 7363.54, "total_price": 1406662397, "volume": 432014, "volume_price": 6059411, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.36}, {"date": "20211110", "market": "KOSPI", "name": "제조업", "compare": -92.94, "fluc_ratio": -1.26, "high_price": 7347.49, "last_price": 7271.44, "low_price": 7258.53, "month": "11", "start_price": 7321.6, "total_price": 1388990848, "volume": 347255, "volume_price": 6035693, "year": "2021", "dividend_ratio": 1.98, "pbr": 1.4, "per": 18.13}, {"date": "20211111", "market": "KOSPI", "name": "제조업", "compare": -36.21, "fluc_ratio": -0.5, "high_price": 7257.48, "last_price": 7235.23, "low_price": 7201.35, "month": "11", "start_price": 7218.89, "total_price": 1382141769, "volume": 358702, "volume_price": 5527409, "year": "2021", "dividend_ratio": 1.99, "pbr": 1.4, "per": 18.05}, {"date": "20211112", "market": "KOSPI", "name": "제조업", "compare": 112.67, "fluc_ratio": 1.56, "high_price": 7376.44, "last_price": 7354.57, "low_price": 7290.56, "month": "11", "start_price": 7312.47, "total_price": 1404506008, "volume": 405619, "volume_price": 6756634, "year": "2021", "dividend_ratio": 1.95, "pbr": 1.42, "per": 18.34}, {"date": "20211115", "market": "KOSPI", "name": "제조업", "compare": 105.6, "fluc_ratio": 1.44, "high_price": 7475.05, "last_price": 7461.2, "low_price": 7392.36, "month": "11", "start_price": 7431.98, "total_price": 1424557486, "volume": 410311, "volume_price": 7044559, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.44, "per": 18.58}, {"date": "20211116", "market": "KOSPI", "name": "제조업", "compare": -14.68, "fluc_ratio": -0.2, "high_price": 7489.63, "last_price": 7437.01, "low_price": 7417.27, "month": "11", "start_price": 7443.75, "total_price": 1420171629, "volume": 366850, "volume_price": 7234596, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.44, "per": 18.55}, {"date": "20211117", "market": "KOSPI", "name": "제조업", "compare": -80.83, "fluc_ratio": -1.09, "high_price": 7459.61, "last_price": 7356.18, "low_price": 7333.55, "month": "11", "start_price": 7453.82, "total_price": 1405357714, "volume": 280430, "volume_price": 5942233, "year": "2021", "dividend_ratio": 1.96, "pbr": 1.42, "per": 18.32}, {"date": "20211118", "market": "KOSPI", "name": "제조업", "compare": -25.07, "fluc_ratio": -0.34, "high_price": 7352.49, "last_price": 7321.64, "low_price": 7297.94, "month": "11", "start_price": 7339.96, "total_price": 1398310558, "volume": 233146, "volume_price": 5004922, "year": "2021", "dividend_ratio": 1.97, "pbr": 1.41, "per": 18.22}, {"date": "20211119", "market": "KOSPI", "name": "제조업", "compare": 85.8, "fluc_ratio": 1.17, "high_price": 7408.54, "last_price": 7392.5, "low_price": 7325, "month": "11", "start_price": 7327.43, "total_price": 1413823669, "volume": 405112, "volume_price": 7205478, "year": "2021", "dividend_ratio": 1.94, "pbr": 1.43, "per": 18.45}, {"date": "20211122", "market": "KOSPI", "name": "제조업", "compare": 167.27, "fluc_ratio": 2.26, "high_price": 7581.33, "last_price": 7564.96, "low_price": 7459.05, "month": "11", "start_price": 7466.15, "total_price": 1448340096, "volume": 339076, "volume_price": 9032273, "year": "2021", "dividend_ratio": 1.9, "pbr": 1.46, "per": 18.87}, {"date": "20211123", "market": "KOSPI", "name": "제조업", "compare": -37.95, "fluc_ratio": -0.5, "high_price": 7578.53, "last_price": 7527.01, "low_price": 7501.77, "month": "11", "start_price": 7578.53, "total_price": 1441228279, "volume": 339557, "volume_price": 7355363, "year": "2021", "dividend_ratio": 1.91, "pbr": 1.45, "per": 18.77}, {"date": "20211124", "market": "KOSPI", "name": "제조업", "compare": -20.1, "fluc_ratio": -0.27, "high_price": 7578.16, "last_price": 7506.91, "low_price": 7461.99, "month": "11", "start_price": 7555.54, "total_price": 1436644982, "volume": 265370, "volume_price": 6756829, "year": "2021", "dividend_ratio": 1.91, "pbr": 1.45, "per": 18.72}, {"date": "20211125", "market": "KOSPI", "name": "제조업", "compare": -58.54, "fluc_ratio": -0.78, "high_price": 7510.89, "last_price": 7447.33, "low_price": 7428.32, "month": "11", "start_price": 7510.1, "total_price": 1425264217, "volume": 397449, "volume_price": 5635017, "year": "2021", "dividend_ratio": 1.93, "pbr": 1.44, "per": 18.55}, {"date": "20211126", "market": "KOSPI", "name": "제조업", "compare": -99.73, "fluc_ratio": -1.34, "high_price": 7467.32, "last_price": 7337.05, "low_price": 7313.89, "month": "11", "start_price": 7416.66, "total_price": 1404035441, "volume": 368556, "volume_price": 7290848, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "제조업", "compare": -67.45, "fluc_ratio": -0.92, "high_price": 7321.35, "last_price": 7265.44, "low_price": 7234.73, "month": "11", "start_price": 7262.63, "total_price": 1389810728, "volume": 367632, "volume_price": 7830009, "year": "2021", "dividend_ratio": 1.98, "pbr": 1.4, "per": 18.12, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "제조업", "compare": -152.4, "fluc_ratio": -2.1, "high_price": 7357.51, "last_price": 7113.04, "low_price": 7069.8, "month": "11", "start_price": 7333.42, "total_price": 1359969203, "volume": 665565, "volume_price": 11718323, "year": "2021", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 1.37, "per": 17.74}, {"date": "20211201", "market": "KOSPI", "name": "제조업", "compare": 207.37, "fluc_ratio": 2.92, "high_price": 7336.16, "last_price": 7320.41, "low_price": 7123.9, "month": "12", "start_price": 7178.44, "total_price": 1401947717, "volume": 367451, "volume_price": 7964611, "year": "2021", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.41, "per": 18.25}, {"date": "20211202", "market": "KOSPI", "name": "제조업", "compare": 89.28, "fluc_ratio": 1.22, "high_price": 7417.43, "last_price": 7404.72, "low_price": 7257.39, "month": "12", "start_price": 7257.39, "total_price": 1418116078, "volume": 348749, "volume_price": 7636474, "year": "2021", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.43, "per": 18.51}, {"date": "20211203", "market": "KOSPI", "name": "제조업", "compare": 30.74, "fluc_ratio": 0.41, "high_price": 7472.66, "last_price": 7452.75, "low_price": 7344.93, "month": "12", "start_price": 7390.79, "total_price": 1426596923, "volume": 276162, "volume_price": 6195591, "year": "2021", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 1.44, "per": 18.57}, {"date": "20211206", "market": "KOSPI", "name": "제조업", "compare": 46.22, "fluc_ratio": 0.62, "high_price": 7519.85, "last_price": 7492.49, "low_price": 7373.79, "month": "12", "start_price": 7413.81, "total_price": 1436099943, "volume": 311941, "volume_price": 5966071, "year": "2021", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.45, "per": 18.69}, {"date": "20211207", "market": "KOSPI", "name": "제조업", "compare": 51, "fluc_ratio": 0.68, "high_price": 7546.53, "last_price": 7543.49, "low_price": 7447.53, "month": "12", "start_price": 7485.73, "total_price": 1444367379, "volume": 363356, "volume_price": 7064714, "year": "2021", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.46, "per": 18.82}, {"date": "20211208", "market": "KOSPI", "name": "제조업", "compare": 25.06, "fluc_ratio": 0.33, "high_price": 7659.8, "last_price": 7568.55, "low_price": 7555.93, "month": "12", "start_price": 7620.38, "total_price": 1449129494, "volume": 329353, "volume_price": 7581475, "year": "2021", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.46, "per": 18.88}, {"date": "20211209", "market": "KOSPI", "name": "제조업", "compare": 49.87, "fluc_ratio": 0.66, "high_price": 7631.35, "last_price": 7620.68, "low_price": 7571.2, "month": "12", "start_price": 7590.76, "total_price": 1458322018, "volume": 287913, "volume_price": 5422878, "year": "2021", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.48, "per": 19.08}, {"date": "20211210", "market": "KOSPI", "name": "제조업", "compare": -56.81, "fluc_ratio": -0.74, "high_price": 7608.02, "last_price": 7590.84, "low_price": 7557.56, "month": "12", "start_price": 7593.15, "total_price": 1453056689, "volume": 274710, "volume_price": 5098879, "year": "2021", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.46, "per": 18.92}, {"date": "20211213", "market": "KOSPI", "name": "제조업", "compare": -0.28, "fluc_ratio": 0, "high_price": 7693.49, "last_price": 7584.45, "low_price": 7572.61, "month": "12", "start_price": 7618.22, "total_price": 1451833882, "volume": 225612, "volume_price": 5620266, "year": "2021", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.4, "per": 15.88}, {"date": "20211214", "market": "KOSPI", "name": "제조업", "compare": -17.32, "fluc_ratio": -0.23, "high_price": 7584.84, "last_price": 7561.11, "low_price": 7514.59, "month": "12", "start_price": 7539.77, "total_price": 1447594156, "volume": 368963, "volume_price": 5986827, "year": "2021", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.39, "per": 15.83}, {"date": "20211215", "market": "KOSPI", "name": "제조업", "compare": 18.04, "fluc_ratio": 0.24, "high_price": 7577.48, "last_price": 7573.54, "low_price": 7515.97, "month": "12", "start_price": 7536.29, "total_price": 1448385740, "volume": 281266, "volume_price": 5546505, "year": "2021", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.4, "per": 16.22}, {"date": "20211216", "market": "KOSPI", "name": "제조업", "compare": 43.84, "fluc_ratio": 0.58, "high_price": 7659.64, "last_price": 7622.55, "low_price": 7586.34, "month": "12", "start_price": 7646.16, "total_price": 1457464904, "volume": 257327, "volume_price": 5601829, "year": "2021", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.33}, {"date": "20211217", "market": "KOSPI", "name": "제조업", "compare": -1.61, "fluc_ratio": -0.02, "high_price": 7642.17, "last_price": 7625.53, "low_price": 7557.42, "month": "12", "start_price": 7557.55, "total_price": 1458437798, "volume": 250382, "volume_price": 6153659, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "제조업", "compare": -136.02, "fluc_ratio": -1.78, "high_price": 7599.07, "last_price": 7501.97, "low_price": 7496.53, "month": "12", "start_price": 7597.84, "total_price": 1434891381, "volume": 226530, "volume_price": 5643186, "year": "2021", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.38, "per": 16.06}, {"date": "20211221", "market": "KOSPI", "name": "제조업", "compare": 32.82, "fluc_ratio": 0.44, "high_price": 7563.16, "last_price": 7534.79, "low_price": 7481.84, "month": "12", "start_price": 7558.33, "total_price": 1441722624, "volume": 254319, "volume_price": 6079095, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.41, "per": 16.31}, {"date": "20211224", "market": "KOSPI", "name": "제조업", "compare": 45.69, "fluc_ratio": 0.6, "high_price": 7700.28, "last_price": 7665.5, "low_price": 7657.96, "month": "12", "start_price": 7657.96, "total_price": 1467882493, "volume": 401920, "volume_price": 6366208, "year": "2021", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.41}, {"date": "20211227", "market": "KOSPI", "name": "제조업", "compare": -26.74, "fluc_ratio": -0.35, "high_price": 7688.73, "last_price": 7638.76, "low_price": 7637.35, "month": "12", "start_price": 7669.39, "total_price": 1462746970.0, "volume": 297674.0, "volume_price": 5780325.0, "year": "2021", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.35}, {"date": "20211228", "market": "KOSPI", "name": "제조업", "compare": 39.32, "fluc_ratio": 0.51, "high_price": 7678.33, "last_price": 7678.08, "low_price": 7607.13, "month": "12", "start_price": 7655.93, "total_price": 1470768465.0, "volume": 367099.0, "volume_price": 7802417.0, "year": "2021", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.42, "per": 16.44}, {"date": "20211229", "market": "KOSPI", "name": "제조업", "compare": -53.37, "fluc_ratio": -0.7, "high_price": 7664.88, "last_price": 7624.71, "low_price": 7602.36, "month": "12", "start_price": 7649.32, "total_price": 1459397467.0, "volume": 365961.0, "volume_price": 7479513.0, "year": "2021", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.41, "per": 16.32}, {"date": "20211230", "market": "KOSPI", "name": "제조업", "compare": -24.45, "fluc_ratio": -0.32, "high_price": 7676.27, "last_price": 7600.26, "low_price": 7587.3, "month": "12", "start_price": 7657.73, "total_price": 1454003849.0, "volume": 293679.0, "volume_price": 5771513.0, "year": "2021", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.4, "per": 16.27}, {"date": "20220103", "market": "KOSPI", "name": "제조업", "compare": 21.3, "fluc_ratio": 0.28, "high_price": 7677.66, "last_price": 7612.9, "low_price": 7588.27, "month": "01", "start_price": 7649.15, "total_price": 1456289513.0, "volume": 280955.0, "volume_price": 5407171.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.41, "per": 16.32}, {"date": "20220104", "market": "KOSPI", "name": "제조업", "compare": 26.87, "fluc_ratio": 0.35, "high_price": 7660.69, "last_price": 7641.07, "low_price": 7600.36, "month": "01", "start_price": 7631.45, "total_price": 1461546285.0, "volume": 315109.0, "volume_price": 6556654.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.37}, {"date": "20220105", "market": "KOSPI", "name": "제조업", "compare": -80.22, "fluc_ratio": -1.05, "high_price": 7646.85, "last_price": 7557.98, "low_price": 7505.81, "month": "01", "start_price": 7634.31, "total_price": 1445384164.0, "volume": 466179.0, "volume_price": 10010917.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.4, "per": 16.21}, {"date": "20220106", "market": "KOSPI", "name": "제조업", "compare": -57.97, "fluc_ratio": -0.77, "high_price": 7595.45, "last_price": 7505.17, "low_price": 7483.36, "month": "01", "start_price": 7489.05, "total_price": 1435408874.0, "volume": 417968.0, "volume_price": 7866266.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.39, "per": 16.1}, {"date": "20220107", "market": "KOSPI", "name": "제조업", "compare": 108.81, "fluc_ratio": 1.45, "high_price": 7635.6, "last_price": 7621.15, "low_price": 7558.56, "month": "01", "start_price": 7563.53, "total_price": 1457283060.0, "volume": 295341.0, "volume_price": 6594174.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.34}, {"date": "20220110", "market": "KOSPI", "name": "제조업", "compare": -90.9, "fluc_ratio": -1.19, "high_price": 7613.53, "last_price": 7535.68, "low_price": 7491.37, "month": "01", "start_price": 7603.73, "total_price": 1441215874.0, "volume": 272937.0, "volume_price": 6495788.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.39, "per": 16.15}, {"date": "20220111", "market": "KOSPI", "name": "제조업", "compare": 22.12, "fluc_ratio": 0.29, "high_price": 7584.08, "last_price": 7557.8, "low_price": 7502.22, "month": "01", "start_price": 7557.25, "total_price": 1445905149.0, "volume": 287926.0, "volume_price": 6614078.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.4, "per": 16.21}, {"date": "20220112", "market": "KOSPI", "name": "제조업", "compare": 106.53, "fluc_ratio": 1.41, "high_price": 7671.07, "last_price": 7669.75, "low_price": 7615.82, "month": "01", "start_price": 7629.06, "total_price": 1467175777.0, "volume": 358521.0, "volume_price": 7268962.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.42, "per": 16.44}, {"date": "20220113", "market": "KOSPI", "name": "제조업", "compare": -14.72, "fluc_ratio": -0.19, "high_price": 7702.72, "last_price": 7655.03, "low_price": 7630.18, "month": "01", "start_price": 7697.85, "total_price": 1464521349.0, "volume": 408092.0, "volume_price": 7196996.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.41, "per": 16.37}, {"date": "20220114", "market": "KOSPI", "name": "제조업", "compare": -100.21, "fluc_ratio": -1.31, "high_price": 7611.6, "last_price": 7539.36, "low_price": 7515.91, "month": "01", "start_price": 7580.12, "total_price": 1443613884.0, "volume": 324277.0, "volume_price": 7557005.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.39, "per": 16.16}, {"date": "20220117", "market": "KOSPI", "name": "제조업", "compare": -82.61, "fluc_ratio": -1.1, "high_price": 7541.26, "last_price": 7456.75, "low_price": 7416.1, "month": "01", "start_price": 7537.93, "total_price": 1427977988.0, "volume": 409218.0, "volume_price": 7199646.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 1.38, "per": 15.98}, {"date": "20220118", "market": "KOSPI", "name": "제조업", "compare": -58.98, "fluc_ratio": -0.79, "high_price": 7496.34, "last_price": 7397.77, "low_price": 7380.78, "month": "01", "start_price": 7478.61, "total_price": 1416783491.0, "volume": 388798.0, "volume_price": 6960991.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.37, "per": 15.86}, {"date": "20220119", "market": "KOSPI", "name": "제조업", "compare": -64.25, "fluc_ratio": -0.87, "high_price": 7420.01, "last_price": 7334.72, "low_price": 7309.2, "month": "01", "start_price": 7339.64, "total_price": 1404894114.0, "volume": 290860.0, "volume_price": 6400316.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.35, "per": 15.72}, {"date": "20220120", "market": "KOSPI", "name": "제조업", "compare": 58.29, "fluc_ratio": 0.79, "high_price": 7394.86, "last_price": 7393.01, "low_price": 7310.57, "month": "01", "start_price": 7325.68, "total_price": 1414855496.0, "volume": 243658.0, "volume_price": 5614751.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.37, "per": 15.85}, {"date": "20220121", "market": "KOSPI", "name": "제조업", "compare": -117.94, "fluc_ratio": -1.59, "high_price": 7335.1, "last_price": 7276.42, "low_price": 7231.77, "month": "01", "start_price": 7323.48, "total_price": 1393036770.0, "volume": 332302.0, "volume_price": 6765910.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 1.35, "per": 15.62}, {"date": "20220124", "market": "KOSPI", "name": "제조업", "compare": -96.22, "fluc_ratio": -1.32, "high_price": 7269.94, "last_price": 7190.56, "low_price": 7159.29, "month": "01", "start_price": 7253.88, "total_price": 1376562200.0, "volume": 319700.0, "volume_price": 6372457.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 1.33, "per": 15.42}, {"date": "20220125", "market": "KOSPI", "name": "제조업", "compare": -189.49, "fluc_ratio": -2.63, "high_price": 7188.1, "last_price": 7005.16, "low_price": 6963.62, "month": "01", "start_price": 7179.18, "total_price": 1341646797.0, "volume": 407655.0, "volume_price": 7750432.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 1.3, "per": 15.04}, {"date": "20220126", "market": "KOSPI", "name": "제조업", "compare": -39.3, "fluc_ratio": -0.56, "high_price": 7072.03, "last_price": 6978.46, "low_price": 6973.53, "month": "01", "start_price": 7039.36, "total_price": 1336688779.0, "volume": 291032.0, "volume_price": 5701556.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 1.29, "per": 14.94}, {"date": "20220127", "market": "KOSPI", "name": "제조업", "compare": -248.85, "fluc_ratio": -3.57, "high_price": 7013.21, "last_price": 6725.1, "low_price": 6723.92, "month": "01", "start_price": 6973.95, "total_price": 1407366467.0, "volume": 318031.0, "volume_price": 17004195.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 1.24, "per": 14.41}, {"date": "20220128", "market": "KOSPI", "name": "제조업", "compare": 118.78, "fluc_ratio": 1.77, "high_price": 6854.22, "last_price": 6843.88, "low_price": 6653.39, "month": "01", "start_price": 6716.6, "total_price": 1432378531.0, "volume": 246381.0, "volume_price": 9721320.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.38, "per": 16.16}, {"date": "20220203", "market": "KOSPI", "name": "제조업", "compare": 136.0, "fluc_ratio": 1.99, "high_price": 7031.0, "last_price": 6973.66, "low_price": 6942.17, "month": "02", "start_price": 6964.64, "total_price": 1458928309.0, "volume": 263612.0, "volume_price": 8835466.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.4, "per": 16.43}, {"date": "20220204", "market": "KOSPI", "name": "제조업", "compare": 94.94, "fluc_ratio": 1.37, "high_price": 7055.4, "last_price": 7048.99, "low_price": 6973.17, "month": "02", "start_price": 6977.46, "total_price": 1474066264.0, "volume": 358123.0, "volume_price": 7901406.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.42, "per": 16.64}, {"date": "20220207", "market": "KOSPI", "name": "제조업", "compare": -22.34, "fluc_ratio": -0.32, "high_price": 7042.55, "last_price": 7019.39, "low_price": 6950.69, "month": "02", "start_price": 7042.55, "total_price": 1467539743.0, "volume": 277192.0, "volume_price": 8252106.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.41, "per": 16.59}, {"date": "20220208", "market": "KOSPI", "name": "제조업", "compare": -0.88, "fluc_ratio": -0.01, "high_price": 7115.82, "last_price": 7018.51, "low_price": 6969.81, "month": "02", "start_price": 7082.3, "total_price": 1467248278.0, "volume": 292121.0, "volume_price": 8431152.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.41, "per": 16.59}, {"date": "20220209", "market": "KOSPI", "name": "제조업", "compare": 46.92, "fluc_ratio": 0.67, "high_price": 7092.62, "last_price": 7065.43, "low_price": 7029.12, "month": "02", "start_price": 7090.82, "total_price": 1477078262.0, "volume": 278344.0, "volume_price": 6927455.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.42, "per": 16.7}, {"date": "20220210", "market": "KOSPI", "name": "제조업", "compare": 6.01, "fluc_ratio": 0.09, "high_price": 7114.03, "last_price": 7069.72, "low_price": 7032.92, "month": "02", "start_price": 7112.41, "total_price": 1479474433.0, "volume": 327993.0, "volume_price": 9273343.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.42, "per": 16.71}, {"date": "20220211", "market": "KOSPI", "name": "제조업", "compare": -63.94, "fluc_ratio": -0.9, "high_price": 7060.32, "last_price": 7005.78, "low_price": 6984.65, "month": "02", "start_price": 6988.71, "total_price": 1466598085.0, "volume": 259755.0, "volume_price": 6331954.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "제조업", "compare": -127.69, "fluc_ratio": -1.82, "high_price": 6949.57, "last_price": 6880.25, "low_price": 6851.32, "month": "02", "start_price": 6917.28, "total_price": 1439961167.0, "volume": 417479.0, "volume_price": 8403227.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.38, "per": 16.26}, {"date": "20220215", "market": "KOSPI", "name": "제조업", "compare": -75.19, "fluc_ratio": -1.09, "high_price": 6917.47, "last_price": 6805.06, "low_price": 6774.99, "month": "02", "start_price": 6903.57, "total_price": 1424599851.0, "volume": 395167.0, "volume_price": 6097478.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.08}, {"date": "20220216", "market": "KOSPI", "name": "제조업", "compare": 126.94, "fluc_ratio": 1.87, "high_price": 6944.13, "last_price": 6931.56, "low_price": 6898.93, "month": "02", "start_price": 6931.52, "total_price": 1450687080.0, "volume": 236282.0, "volume_price": 5233028.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.4, "per": 16.41}, {"date": "20220217", "market": "KOSPI", "name": "제조업", "compare": 29.92, "fluc_ratio": 0.43, "high_price": 7037.41, "last_price": 6970.72, "low_price": 6895.55, "month": "02", "start_price": 6952.56, "total_price": 1458552256.0, "volume": 355802.0, "volume_price": 7100926.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.4, "per": 16.48}, {"date": "20220218", "market": "KOSPI", "name": "제조업", "compare": -12.92, "fluc_ratio": -0.19, "high_price": 6966.26, "last_price": 6960.1, "low_price": 6891.7, "month": "02", "start_price": 6899.07, "total_price": 1456060940.0, "volume": 340982.0, "volume_price": 5391704.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.4, "per": 16.45}, {"date": "20220221", "market": "KOSPI", "name": "제조업", "compare": -5.83, "fluc_ratio": -0.08, "high_price": 6963.1, "last_price": 6954.27, "low_price": 6821.19, "month": "02", "start_price": 6864.21, "total_price": 1454605136.0, "volume": 335596.0, "volume_price": 4865935.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.4, "per": 16.44}, {"date": "20220222", "market": "KOSPI", "name": "제조업", "compare": -96.57, "fluc_ratio": -1.39, "high_price": 6891.21, "last_price": 6857.73, "low_price": 6815.18, "month": "02", "start_price": 6851.18, "total_price": 1435098521.0, "volume": 431905.0, "volume_price": 6782076.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.21}, {"date": "20220223", "market": "KOSPI", "name": "제조업", "compare": 38.01, "fluc_ratio": 0.55, "high_price": 6914.59, "last_price": 6895.74, "low_price": 6843.49, "month": "02", "start_price": 6906.97, "total_price": 1442345891.0, "volume": 355516.0, "volume_price": 5559308.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.39, "per": 16.28}, {"date": "20220224", "market": "KOSPI", "name": "제조업", "compare": -208.78, "fluc_ratio": -3.03, "high_price": 6813.39, "last_price": 6676.69, "low_price": 6665.56, "month": "02", "start_price": 6801.96, "total_price": 1397041064.0, "volume": 612410.0, "volume_price": 8978059.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.34, "per": 15.78}, {"date": "20220225", "market": "KOSPI", "name": "제조업", "compare": 72.81, "fluc_ratio": 1.09, "high_price": 6803.9, "last_price": 6749.5, "low_price": 6719.97, "month": "02", "start_price": 6761.57, "total_price": 1412128394.0, "volume": 448353.0, "volume_price": 7734514.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.12}, {"date": "20220302", "market": "KOSPI", "name": "제조업", "compare": 27.22, "fluc_ratio": 0.4, "high_price": 6863.62, "last_price": 6829.08, "low_price": 6789.52, "month": "03", "start_price": 6807.77, "total_price": 1426623287.0, "volume": 361404.0, "volume_price": 7779749.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.18}, {"date": "20220303", "market": "KOSPI", "name": "제조업", "compare": 113.2, "fluc_ratio": 1.66, "high_price": 6947.61, "last_price": 6942.28, "low_price": 6887.39, "month": "03", "start_price": 6904.99, "total_price": 1449857588.0, "volume": 365137.0, "volume_price": 7117632.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.4, "per": 16.45}, {"date": "20220304", "market": "KOSPI", "name": "제조업", "compare": -100.74, "fluc_ratio": -1.45, "high_price": 6910.09, "last_price": 6841.54, "low_price": 6812.92, "month": "03", "start_price": 6909.93, "total_price": 1431164774.0, "volume": 471897.0, "volume_price": 7201933.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.19}, {"date": "20220307", "market": "KOSPI", "name": "제조업", "compare": -139.25, "fluc_ratio": -2.04, "high_price": 6741.96, "last_price": 6694.6, "low_price": 6659.45, "month": "03", "start_price": 6741.96, "total_price": 1399948011.0, "volume": 343166.0, "volume_price": 7843299.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.84}, {"date": "20220308", "market": "KOSPI", "name": "제조업", "compare": -80.14, "fluc_ratio": -1.2, "high_price": 6674.49, "last_price": 6602.8, "low_price": 6562.81, "month": "03", "start_price": 6586.15, "total_price": 1382038089.0, "volume": 329039.0, "volume_price": 7931072.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 1.33, "per": 15.65}, {"date": "20220310", "market": "KOSPI", "name": "제조업", "compare": 80.28, "fluc_ratio": 1.22, "high_price": 6736.85, "last_price": 6683.08, "low_price": 6671.83, "month": "03", "start_price": 6687.36, "total_price": 1397717280.0, "volume": 293680.0, "volume_price": 7160117.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.91}, {"date": "20220311", "market": "KOSPI", "name": "제조업", "compare": -104.91, "fluc_ratio": -1.56, "high_price": 6680.79, "last_price": 6610.05, "low_price": 6579.93, "month": "03", "start_price": 6668.37, "total_price": 1382337455.0, "volume": 365889.0, "volume_price": 7284906.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 1.33, "per": 15.67}, {"date": "20220314", "market": "KOSPI", "name": "제조업", "compare": -66.12, "fluc_ratio": -1.0, "high_price": 6590.07, "last_price": 6547.35, "low_price": 6510.53, "month": "03", "start_price": 6590.07, "total_price": 1369316875.0, "volume": 378098.0, "volume_price": 7696979.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 1.32, "per": 15.52}, {"date": "20220315", "market": "KOSPI", "name": "제조업", "compare": -69.06, "fluc_ratio": -1.05, "high_price": 6537.94, "last_price": 6481.8, "low_price": 6463.96, "month": "03", "start_price": 6506.32, "total_price": 1356010032.0, "volume": 299331.0, "volume_price": 5833132.0, "year": "2022", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 1.31, "per": 15.35}, {"date": "20220316", "market": "KOSPI", "name": "제조업", "compare": 102.68, "fluc_ratio": 1.59, "high_price": 6584.31, "last_price": 6578.9, "low_price": 6503.11, "month": "03", "start_price": 6552.94, "total_price": 1375873652.0, "volume": 237183.0, "volume_price": 4954741.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 1.33, "per": 15.6}, {"date": "20220317", "market": "KOSPI", "name": "제조업", "compare": 120.18, "fluc_ratio": 1.83, "high_price": 6726.57, "last_price": 6702.97, "low_price": 6678.47, "month": "03", "start_price": 6699.3, "total_price": 1401868702.0, "volume": 264075.0, "volume_price": 7462221.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.85}, {"date": "20220318", "market": "KOSPI", "name": "제조업", "compare": 25.15, "fluc_ratio": 0.38, "high_price": 6715.72, "last_price": 6712.76, "low_price": 6659.28, "month": "03", "start_price": 6688.27, "total_price": 1403579404.0, "volume": 263372.0, "volume_price": 5883923.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.89}, {"date": "20220321", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.35, "per": 15.81}, {"date": "20220322", "market": "KOSPI", "name": "제조업", "compare": 65.21, "fluc_ratio": 0.98, "high_price": 6744.87, "last_price": 6737.41, "low_price": 6673.75, "month": "03", "start_price": 6675.15, "total_price": 1408647643.0, "volume": 283775.0, "volume_price": 5489439.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.36, "per": 15.96}, {"date": "20220323", "market": "KOSPI", "name": "제조업", "compare": 58.36, "fluc_ratio": 0.87, "high_price": 6817.54, "last_price": 6795.77, "low_price": 6760.39, "month": "03", "start_price": 6781.79, "total_price": 1419986462.0, "volume": 600768.0, "volume_price": 8352600.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.1}, {"date": "20220324", "market": "KOSPI", "name": "제조업", "compare": -14.78, "fluc_ratio": -0.22, "high_price": 6784.78, "last_price": 6780.99, "low_price": 6718.3, "month": "03", "start_price": 6749.72, "total_price": 1416731876.0, "volume": 524809.0, "volume_price": 6985723.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 1.37, "per": 16.07}, {"date": "20220325", "market": "KOSPI", "name": "제조업", "compare": 21.98, "fluc_ratio": 0.32, "high_price": 6823.48, "last_price": 6803.37, "low_price": 6775.54, "month": "03", "start_price": 6821.42, "total_price": 1421539236.0, "volume": 311015.0, "volume_price": 7160595.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.11}, {"date": "20220328", "market": "KOSPI", "name": "제조업", "compare": -13.1, "fluc_ratio": -0.19, "high_price": 6814.23, "last_price": 6786.12, "low_price": 6742.07, "month": "03", "start_price": 6779.3, "total_price": 1418231954.0, "volume": 538362.0, "volume_price": 6565647.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.09}, {"date": "20220329", "market": "KOSPI", "name": "제조업", "compare": 35.52, "fluc_ratio": 0.52, "high_price": 6858.52, "last_price": 6826.19, "low_price": 6802.38, "month": "03", "start_price": 6835.59, "total_price": 1426437829.0, "volume": 522950.0, "volume_price": 6747708.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.18}, {"date": "20220330", "market": "KOSPI", "name": "제조업", "compare": 9.8, "fluc_ratio": 0.14, "high_price": 6881.64, "last_price": 6837.77, "low_price": 6823.55, "month": "03", "start_price": 6876.93, "total_price": 1429166857.0, "volume": 557111.0, "volume_price": 7658552.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.21}, {"date": "20220331", "market": "KOSPI", "name": "제조업", "compare": 14.25, "fluc_ratio": 0.21, "high_price": 6876.8, "last_price": 6856.78, "low_price": 6822.2, "month": "03", "start_price": 6826.1, "total_price": 1432662031.0, "volume": 770803.0, "volume_price": 6306305.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.24}, {"date": "20220401", "market": "KOSPI", "name": "제조업", "compare": -58.45, "fluc_ratio": -0.85, "high_price": 6827.0, "last_price": 6794.43, "low_price": 6782.88, "month": "04", "start_price": 6827.0, "total_price": 1419592245.0, "volume": 912324.0, "volume_price": 7180527.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.1}, {"date": "20220404", "market": "KOSPI", "name": "제조업", "compare": 44.63, "fluc_ratio": 0.66, "high_price": 6844.48, "last_price": 6838.7, "low_price": 6738.62, "month": "04", "start_price": 6764.31, "total_price": 1428784087.0, "volume": 677977.0, "volume_price": 6572979.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.22}, {"date": "20220405", "market": "KOSPI", "name": "제조업", "compare": 21.98, "fluc_ratio": 0.32, "high_price": 6878.21, "last_price": 6864.06, "low_price": 6834.52, "month": "04", "start_price": 6865.62, "total_price": 1433655101.0, "volume": 1356696.0, "volume_price": 7211992.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.38, "per": 16.26}, {"date": "20220406", "market": "KOSPI", "name": "제조업", "compare": -57.69, "fluc_ratio": -0.84, "high_price": 6826.02, "last_price": 6802.71, "low_price": 6783.83, "month": "04", "start_price": 6800.18, "total_price": 1421093500.0, "volume": 1038067.0, "volume_price": 7469573.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.11}, {"date": "20220407", "market": "KOSPI", "name": "제조업", "compare": -63.23, "fluc_ratio": -0.93, "high_price": 6759.05, "last_price": 6732.76, "low_price": 6703.2, "month": "04", "start_price": 6749.96, "total_price": 1407150495.0, "volume": 752218.0, "volume_price": 8443149.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.36, "per": 15.92}, {"date": "20220408", "market": "KOSPI", "name": "제조업", "compare": 23.08, "fluc_ratio": 0.34, "high_price": 6769.08, "last_price": 6740.45, "low_price": 6711.24, "month": "04", "start_price": 6750.94, "total_price": 1408593037.0, "volume": 745214.0, "volume_price": 7666139.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.36, "per": 15.97}, {"date": "20220411", "market": "KOSPI", "name": "제조업", "compare": -25.75, "fluc_ratio": -0.38, "high_price": 6770.15, "last_price": 6714.7, "low_price": 6695.37, "month": "04", "start_price": 6710.38, "total_price": 1403351660.0, "volume": 470895.0, "volume_price": 5944341.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.91}, {"date": "20220412", "market": "KOSPI", "name": "제조업", "compare": -74.72, "fluc_ratio": -1.11, "high_price": 6689.09, "last_price": 6636.9, "low_price": 6621.25, "month": "04", "start_price": 6657.9, "total_price": 1386696333, "volume": 545207, "volume_price": 6438094, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 1.34, "per": 15.73}, {"date": "20220413", "market": "KOSPI", "name": "제조업", "compare": 153.67, "fluc_ratio": 2.32, "high_price": 6796, "last_price": 6790.57, "low_price": 6660.45, "month": "04", "start_price": 6669.22, "total_price": 1418091103, "volume": 548015, "volume_price": 7304760, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.09}, {"date": "20220414", "market": "KOSPI", "name": "제조업", "compare": -6.24, "fluc_ratio": -0.09, "high_price": 6798.93, "last_price": 6784.33, "low_price": 6751.06, "month": "04", "start_price": 6798.49, "total_price": 1416310372, "volume": 491890, "volume_price": 8749563, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.08}, {"date": "20220415", "market": "KOSPI", "name": "제조업", "compare": -46.51, "fluc_ratio": -0.69, "high_price": 6755.62, "last_price": 6737.82, "low_price": 6700.75, "month": "04", "start_price": 6729.89, "total_price": 1406460482, "volume": 442243, "volume_price": 6695643, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "제조업", "compare": 5.98, "fluc_ratio": 0.09, "high_price": 6758.34, "last_price": 6736.72, "low_price": 6697.69, "month": "04", "start_price": 6705.83, "total_price": 1406645494, "volume": 860794, "volume_price": 7120995, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.36, "per": 15.97}, {"date": "20220419", "market": "KOSPI", "name": "제조업", "compare": 69, "fluc_ratio": 1.02, "high_price": 6825, "last_price": 6805.72, "low_price": 6775.66, "month": "04", "start_price": 6778.51, "total_price": 1421246259, "volume": 1093034, "volume_price": 7592717, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.13}, {"date": "20220420", "market": "KOSPI", "name": "제조업", "compare": 6.01, "fluc_ratio": 0.09, "high_price": 6821.45, "last_price": 6811.73, "low_price": 6757.65, "month": "04", "start_price": 6801.08, "total_price": 1422261642.0, "volume": 1559097.0, "volume_price": 9547209.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.38, "per": 16.15}, {"date": "20220421", "market": "KOSPI", "name": "제조업", "compare": 42.25, "fluc_ratio": 0.62, "high_price": 6877.88, "last_price": 6853.98, "low_price": 6832.42, "month": "04", "start_price": 6836.26, "total_price": 1431222751.0, "volume": 720559.0, "volume_price": 8151067.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 1.38, "per": 16.22}, {"date": "20220422", "market": "KOSPI", "name": "제조업", "compare": -58.61, "fluc_ratio": -0.86, "high_price": 6795.56, "last_price": 6783.36, "low_price": 6743.91, "month": "04", "start_price": 6779.75, "total_price": 1417089935.0, "volume": 956842.0, "volume_price": 8647178.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 1.37, "per": 16.07}, {"date": "20220425", "market": "KOSPI", "name": "제조업", "compare": -98.22, "fluc_ratio": -1.45, "high_price": 6718.51, "last_price": 6680.52, "low_price": 6667.99, "month": "04", "start_price": 6711.96, "total_price": 1395735712.0, "volume": 803937.0, "volume_price": 8440451.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 1.35, "per": 15.82}, {"date": "20220426", "market": "KOSPI", "name": "제조업", "compare": 31.37, "fluc_ratio": 0.47, "high_price": 6728.3, "last_price": 6705.08, "low_price": 6693.54, "month": "04", "start_price": 6722.0, "total_price": 1400439199.0, "volume": 707113.0, "volume_price": 7676377.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.89}, {"date": "20220427", "market": "KOSPI", "name": "제조업", "compare": -61.44, "fluc_ratio": -0.92, "high_price": 6648.02, "last_price": 6639.57, "low_price": 6565.59, "month": "04", "start_price": 6602.66, "total_price": 1386206143.0, "volume": 831873.0, "volume_price": 8907452.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 1.34, "per": 15.74}, {"date": "20220428", "market": "KOSPI", "name": "제조업", "compare": 46.05, "fluc_ratio": 0.69, "high_price": 6693.25, "last_price": 6687.23, "low_price": 6636.15, "month": "04", "start_price": 6693.25, "total_price": 1399954794.0, "volume": 602827.0, "volume_price": 7942879.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.35, "per": 15.87}, {"date": "20220429", "market": "KOSPI", "name": "제조업", "compare": 92.73, "fluc_ratio": 1.39, "high_price": 6794.45, "last_price": 6785.91, "low_price": 6693.82, "month": "04", "start_price": 6705.14, "total_price": 1420805651.0, "volume": 647529.0, "volume_price": 8870172.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 1.37, "per": 16.09}, {"date": "20220502", "market": "KOSPI", "name": "제조업", "compare": -10.7, "fluc_ratio": -0.16, "high_price": 6785.72, "last_price": 6775.21, "low_price": 6715.64, "month": "05", "start_price": 6719.92, "total_price": 1420568749.0, "volume": 696441.0, "volume_price": 6322068.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.34, "per": 14.16}, {"date": "20220503", "market": "KOSPI", "name": "제조업", "compare": -6.2, "fluc_ratio": -0.09, "high_price": 6819.4, "last_price": 6768.6, "low_price": 6759.81, "month": "05", "start_price": 6784.24, "total_price": 1419638521.0, "volume": 704830.0, "volume_price": 6556085.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.13}, {"date": "20220504", "market": "KOSPI", "name": "제조업", "compare": -19.7, "fluc_ratio": -0.29, "high_price": 6799.84, "last_price": 6736.43, "low_price": 6707.96, "month": "05", "start_price": 6783.59, "total_price": 1413463120.0, "volume": 864382.0, "volume_price": 6776789.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.09}, {"date": "20220506", "market": "KOSPI", "name": "제조업", "compare": -78.6, "fluc_ratio": -1.17, "high_price": 6679.8, "last_price": 6658.65, "low_price": 6636.2, "month": "05", "start_price": 6662.95, "total_price": 1397423327.0, "volume": 1079764.0, "volume_price": 7398028.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.32, "per": 13.92}, {"date": "20220509", "market": "KOSPI", "name": "제조업", "compare": -87.68, "fluc_ratio": -1.32, "high_price": 6659.25, "last_price": 6570.97, "low_price": 6558.04, "month": "05", "start_price": 6633.68, "total_price": 1379212878.0, "volume": 714918.0, "volume_price": 6495745.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.3, "per": 13.73}, {"date": "20220510", "market": "KOSPI", "name": "제조업", "compare": -14.56, "fluc_ratio": -0.22, "high_price": 6569.25, "last_price": 6553.73, "low_price": 6432.73, "month": "05", "start_price": 6518.48, "total_price": 1374946817.0, "volume": 542237.0, "volume_price": 7077149.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.29, "per": 13.69}, {"date": "20220511", "market": "KOSPI", "name": "제조업", "compare": 4.36, "fluc_ratio": 0.07, "high_price": 6569.97, "last_price": 6551.75, "low_price": 6510.47, "month": "05", "start_price": 6525.4, "total_price": 1374603253.0, "volume": 424635.0, "volume_price": 5413231.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.29, "per": 13.68}, {"date": "20220512", "market": "KOSPI", "name": "제조업", "compare": -105.15, "fluc_ratio": -1.61, "high_price": 6535.66, "last_price": 6436.11, "low_price": 6421.74, "month": "05", "start_price": 6483.02, "total_price": 1350319894.0, "volume": 562712.0, "volume_price": 7455813.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.27, "per": 13.44}, {"date": "20220513", "market": "KOSPI", "name": "제조업", "compare": 138.87, "fluc_ratio": 2.16, "high_price": 6579.57, "last_price": 6565.8, "low_price": 6475.98, "month": "05", "start_price": 6481.39, "total_price": 1377154408.0, "volume": 599794.0, "volume_price": 6981365.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.3, "per": 13.74}, {"date": "20220516", "market": "KOSPI", "name": "제조업", "compare": -11.98, "fluc_ratio": -0.18, "high_price": 6644.4, "last_price": 6560.24, "low_price": 6540.64, "month": "05", "start_price": 6632.91, "total_price": 1376738211.0, "volume": 635334.0, "volume_price": 6037307.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.29, "per": 13.69}, {"date": "20220517", "market": "KOSPI", "name": "제조업", "compare": 74.63, "fluc_ratio": 1.14, "high_price": 6629.29, "last_price": 6622.27, "low_price": 6565.97, "month": "05", "start_price": 6565.97, "total_price": 1389719470.0, "volume": 685459.0, "volume_price": 6555587.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.31, "per": 13.84}, {"date": "20220518", "market": "KOSPI", "name": "제조업", "compare": 34.1, "fluc_ratio": 0.52, "high_price": 6698.6, "last_price": 6654.62, "low_price": 6623.17, "month": "05", "start_price": 6667.21, "total_price": 1397029146.0, "volume": 614518.0, "volume_price": 6475396.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.31, "per": 13.91}, {"date": "20220519", "market": "KOSPI", "name": "제조업", "compare": -67.93, "fluc_ratio": -1.02, "high_price": 6594.59, "last_price": 6582.74, "low_price": 6507.65, "month": "05", "start_price": 6522.31, "total_price": 1381994998.0, "volume": 481941.0, "volume_price": 6514054.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.3, "per": 13.75}, {"date": "20220520", "market": "KOSPI", "name": "제조업", "compare": 122.88, "fluc_ratio": 1.87, "high_price": 6708.35, "last_price": 6699.17, "low_price": 6614.68, "month": "05", "start_price": 6617.05, "total_price": 1405862373.0, "volume": 574836.0, "volume_price": 6512744.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.32, "per": 14.01}, {"date": "20220523", "market": "KOSPI", "name": "제조업", "compare": 20.65, "fluc_ratio": 0.31, "high_price": 6749.52, "last_price": 6721.16, "low_price": 6685.63, "month": "05", "start_price": 6745.16, "total_price": 1409968042.0, "volume": 497273.0, "volume_price": 5575150.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.06}, {"date": "20220524", "market": "KOSPI", "name": "제조업", "compare": -118.56, "fluc_ratio": -1.76, "high_price": 6709.87, "last_price": 6602.69, "low_price": 6598.08, "month": "05", "start_price": 6694.75, "total_price": 1385385913.0, "volume": 547513.0, "volume_price": 5574559.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.3, "per": 13.8}, {"date": "20220525", "market": "KOSPI", "name": "제조업", "compare": 11.25, "fluc_ratio": 0.17, "high_price": 6650.24, "last_price": 6610.48, "low_price": 6574.01, "month": "05", "start_price": 6643.5, "total_price": 1387322134.0, "volume": 518624.0, "volume_price": 5994478.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.31, "per": 13.82}, {"date": "20220526", "market": "KOSPI", "name": "제조업", "compare": -32.89, "fluc_ratio": -0.5, "high_price": 6674.96, "last_price": 6577.59, "low_price": 6560.91, "month": "05", "start_price": 6609.88, "total_price": 1380263729.0, "volume": 415445.0, "volume_price": 5950613.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.3, "per": 13.78}, {"date": "20220527", "market": "KOSPI", "name": "제조업", "compare": 55.79, "fluc_ratio": 0.85, "high_price": 6678.93, "last_price": 6647.49, "low_price": 6638.49, "month": "05", "start_price": 6669.33, "total_price": 1394905321.0, "volume": 442918.0, "volume_price": 5345623.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.31, "per": 13.91}, {"date": "20220530", "market": "KOSPI", "name": "제조업", "compare": 84.27, "fluc_ratio": 1.27, "high_price": 6739.25, "last_price": 6735.5, "low_price": 6685.02, "month": "05", "start_price": 6718.76, "total_price": 1413696160.0, "volume": 286179.0, "volume_price": 4489626.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.08}, {"date": "20220531", "market": "KOSPI", "name": "제조업", "compare": 24.4, "fluc_ratio": 0.36, "high_price": 6774.68, "last_price": 6759.07, "low_price": 6696.86, "month": "05", "start_price": 6725.59, "total_price": 1418804607.0, "volume": 379104.0, "volume_price": 6086955.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.34, "per": 14.19}, {"date": "20220602", "market": "KOSPI", "name": "제조업", "compare": -59.21, "fluc_ratio": -0.87, "high_price": 6750.26, "last_price": 6724.57, "low_price": 6711.16, "month": "06", "start_price": 6737.58, "total_price": 1411134494.0, "volume": 343338.0, "volume_price": 5175544.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.06}, {"date": "20220603", "market": "KOSPI", "name": "제조업", "compare": 22.61, "fluc_ratio": 0.34, "high_price": 6779.06, "last_price": 6748.45, "low_price": 6731.97, "month": "06", "start_price": 6779.04, "total_price": 1415901263.0, "volume": 366552.0, "volume_price": 4828453.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.33, "per": 14.11}, {"date": "20220607", "market": "KOSPI", "name": "제조업", "compare": -112.61, "fluc_ratio": -1.67, "high_price": 6726.69, "last_price": 6636.26, "low_price": 6622.44, "month": "06", "start_price": 6716.56, "total_price": 1392825784.0, "volume": 367689.0, "volume_price": 6157672.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.31, "per": 13.86}, {"date": "20220608", "market": "KOSPI", "name": "제조업", "compare": 7.47, "fluc_ratio": 0.11, "high_price": 6676.8, "last_price": 6637.16, "low_price": 6624.45, "month": "06", "start_price": 6650.09, "total_price": 1392670567.0, "volume": 377198.0, "volume_price": 4927793.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.31, "per": 13.87}, {"date": "20220609", "market": "KOSPI", "name": "제조업", "compare": 3.3, "fluc_ratio": 0.05, "high_price": 6639.36, "last_price": 6635.89, "low_price": 6586.99, "month": "06", "start_price": 6617.78, "total_price": 1392533183.0, "volume": 545893.0, "volume_price": 7220703.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.26, "per": 13.04}, {"date": "20220610", "market": "KOSPI", "name": "제조업", "compare": -69.82, "fluc_ratio": -1.05, "high_price": 6573.68, "last_price": 6566.07, "low_price": 6525.7, "month": "06", "start_price": 6555.93, "total_price": 1378136224.0, "volume": 548604.0, "volume_price": 5314952.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.25, "per": 12.9}, {"date": "20220613", "market": "KOSPI", "name": "제조업", "compare": -208.78, "fluc_ratio": -3.18, "high_price": 6446.16, "last_price": 6353.32, "low_price": 6347.85, "month": "06", "start_price": 6443.33, "total_price": 1333938915.0, "volume": 441067.0, "volume_price": 6303316.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.48}, {"date": "20220614", "market": "KOSPI", "name": "제조업", "compare": -27.58, "fluc_ratio": -0.43, "high_price": 6352.86, "last_price": 6319.9, "low_price": 6228.18, "month": "06", "start_price": 6258.43, "total_price": 1326850187.0, "volume": 484391.0, "volume_price": 6558056.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.41}, {"date": "20220615", "market": "KOSPI", "name": "제조업", "compare": -107.93, "fluc_ratio": -1.71, "high_price": 6324.07, "last_price": 6204.6, "low_price": 6172.59, "month": "06", "start_price": 6305.39, "total_price": 1302254930.0, "volume": 546988.0, "volume_price": 6537455.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.2}, {"date": "20220616", "market": "KOSPI", "name": "제조업", "compare": 28.69, "fluc_ratio": 0.46, "high_price": 6357.21, "last_price": 6233.29, "low_price": 6217.17, "month": "06", "start_price": 6292.64, "total_price": 1309161570.0, "volume": 405883.0, "volume_price": 6198847.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.19, "per": 12.25}, {"date": "20220617", "market": "KOSPI", "name": "제조업", "compare": -53.92, "fluc_ratio": -0.87, "high_price": 6194.21, "last_price": 6179.37, "low_price": 6086.14, "month": "06", "start_price": 6118.84, "total_price": 1296776481.0, "volume": 330029.0, "volume_price": 6067310.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.2}, {"date": "20220620", "market": "KOSPI", "name": "제조업", "compare": -119.74, "fluc_ratio": -1.93, "high_price": 6226.35, "last_price": 6085.79, "low_price": 6033.8, "month": "06", "start_price": 6226.35, "total_price": 1276488206.0, "volume": 391572.0, "volume_price": 6409801.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.16, "per": 11.96}, {"date": "20220621", "market": "KOSPI", "name": "제조업", "compare": 32.13, "fluc_ratio": 0.53, "high_price": 6158.9, "last_price": 6117.92, "low_price": 6068.12, "month": "06", "start_price": 6112.62, "total_price": 1282567679.0, "volume": 324917.0, "volume_price": 5067373.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.16, "per": 12.03}, {"date": "20220622", "market": "KOSPI", "name": "제조업", "compare": -147.61, "fluc_ratio": -2.41, "high_price": 6150.92, "last_price": 5970.95, "low_price": 5969.29, "month": "06", "start_price": 6146.06, "total_price": 1252330173.0, "volume": 350492.0, "volume_price": 5843976.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.13, "per": 11.71}, {"date": "20220623", "market": "KOSPI", "name": "제조업", "compare": -66.17, "fluc_ratio": -1.11, "high_price": 6002.02, "last_price": 5892.11, "low_price": 5863.28, "month": "06", "start_price": 5970.97, "total_price": 1235503152.0, "volume": 484059.0, "volume_price": 7001275.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.12, "per": 11.58}, {"date": "20220624", "market": "KOSPI", "name": "제조업", "compare": 114.27, "fluc_ratio": 1.94, "high_price": 6023.25, "last_price": 6006.38, "low_price": 5906.84, "month": "06", "start_price": 5924.41, "total_price": 1259633433.0, "volume": 408603.0, "volume_price": 5706150.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 1.14, "per": 11.81}, {"date": "20220627", "market": "KOSPI", "name": "제조업", "compare": 124.67, "fluc_ratio": 2.08, "high_price": 6163.43, "last_price": 6131.05, "low_price": 6019.74, "month": "06", "start_price": 6058.49, "total_price": 1285951151.0, "volume": 326748.0, "volume_price": 5079140.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.16, "per": 12.02}, {"date": "20220628", "market": "KOSPI", "name": "제조업", "compare": 63.51, "fluc_ratio": 1.04, "high_price": 6175.66, "last_price": 6175.65, "low_price": 6100.24, "month": "06", "start_price": 6124.74, "total_price": 1295122352.0, "volume": 335103.0, "volume_price": 4734169.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.17, "per": 12.15}, {"date": "20220629", "market": "KOSPI", "name": "제조업", "compare": -113.9, "fluc_ratio": -1.84, "high_price": 6100.12, "last_price": 6061.75, "low_price": 6044.78, "month": "06", "start_price": 6081.19, "total_price": 1271312279.0, "volume": 247499.0, "volume_price": 5279175.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.15, "per": 11.9}, {"date": "20220630", "market": "KOSPI", "name": "제조업", "compare": -129.41, "fluc_ratio": -2.14, "high_price": 6023.46, "last_price": 5921.57, "low_price": 5921.37, "month": "06", "start_price": 6023.46, "total_price": 1241570572.0, "volume": 318403.0, "volume_price": 6030520.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.13, "per": 11.65}, {"date": "20220701", "market": "KOSPI", "name": "제조업", "compare": -87.7, "fluc_ratio": -1.48, "high_price": 5977.38, "last_price": 5833.87, "low_price": 5800.82, "month": "07", "start_price": 5937.58, "total_price": 1223523754.0, "volume": 282752.0, "volume_price": 6051289.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.11, "per": 11.47}, {"date": "20220704", "market": "KOSPI", "name": "제조업", "compare": 0.51, "fluc_ratio": 0.01, "high_price": 5864.95, "last_price": 5834.38, "low_price": 5777.69, "month": "07", "start_price": 5847.36, "total_price": 1223840325.0, "volume": 282356.0, "volume_price": 5041656.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.11, "per": 11.47}, {"date": "20220705", "market": "KOSPI", "name": "제조업", "compare": 100.47, "fluc_ratio": 1.72, "high_price": 5941.5, "last_price": 5931.5, "low_price": 5850.72, "month": "07", "start_price": 5887.28, "total_price": 1243929431.0, "volume": 197346.0, "volume_price": 4696028.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.13, "per": 11.67}, {"date": "20220706", "market": "KOSPI", "name": "제조업", "compare": -112.04, "fluc_ratio": -1.89, "high_price": 5920.64, "last_price": 5820.44, "low_price": 5816.17, "month": "07", "start_price": 5915.71, "total_price": 1221065228.0, "volume": 261230.0, "volume_price": 5979729.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.11, "per": 11.45}, {"date": "20220707", "market": "KOSPI", "name": "제조업", "compare": 129.27, "fluc_ratio": 2.22, "high_price": 5975.66, "last_price": 5949.71, "low_price": 5861.91, "month": "07", "start_price": 5861.91, "total_price": 1248464031.0, "volume": 237979.0, "volume_price": 5707055.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.13, "per": 11.7}, {"date": "20220708", "market": "KOSPI", "name": "제조업", "compare": 62.24, "fluc_ratio": 1.05, "high_price": 6042.76, "last_price": 6011.95, "low_price": 5992.15, "month": "07", "start_price": 6006.84, "total_price": 1261165835.0, "volume": 263291.0, "volume_price": 4856415.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 1.14, "per": 11.8}, {"date": "20220711", "market": "KOSPI", "name": "제조업", "compare": -7.66, "fluc_ratio": -0.13, "high_price": 6047.71, "last_price": 5992.52, "low_price": 5984.41, "month": "07", "start_price": 6024.78, "total_price": 1257804520.0, "volume": 214769.0, "volume_price": 4554969.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 1.14, "per": 11.79}, {"date": "20220712", "market": "KOSPI", "name": "제조업", "compare": -49.07, "fluc_ratio": -0.82, "high_price": 5976.56, "last_price": 5943.45, "low_price": 5910.65, "month": "07", "start_price": 5971.57, "total_price": 1246657017.0, "volume": 249704.0, "volume_price": 4642600.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.13, "per": 11.69}, {"date": "20220713", "market": "KOSPI", "name": "제조업", "compare": 23.02, "fluc_ratio": 0.39, "high_price": 6006.41, "last_price": 5966.47, "low_price": 5925.42, "month": "07", "start_price": 5959.6, "total_price": 1251133294, "volume": 203787, "volume_price": 4376249, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.13, "per": 11.74}, {"date": "20220714", "market": "KOSPI", "name": "제조업", "compare": 11.36, "fluc_ratio": 0.19, "high_price": 5999.93, "last_price": 5977.83, "low_price": 5919.56, "month": "07", "start_price": 5938.83, "total_price": 1253587188.0, "volume": 189610.0, "volume_price": 3827904.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.13, "per": 11.72}, {"date": "20220715", "market": "KOSPI", "name": "제조업", "compare": 69.62, "fluc_ratio": 1.17, "high_price": 6029.41, "last_price": 6029.28, "low_price": 5923.27, "month": "07", "start_price": 6004.59, "total_price": 1265379599.0, "volume": 195190.0, "volume_price": 5120366.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 1.15, "per": 11.87}, {"date": "20220718", "market": "KOSPI", "name": "제조업", "compare": 94.49, "fluc_ratio": 1.57, "high_price": 6131.96, "last_price": 6127.12, "low_price": 6043.78, "month": "07", "start_price": 6080.59, "total_price": 1287294689.0, "volume": 204900.0, "volume_price": 5317165.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.17, "per": 12.05}, {"date": "20220719", "market": "KOSPI", "name": "제조업", "compare": -22.45, "fluc_ratio": -0.37, "high_price": 6117.75, "last_price": 6104.67, "low_price": 6078.98, "month": "07", "start_price": 6109.67, "total_price": 1281988877.0, "volume": 191124.0, "volume_price": 4586406.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.16, "per": 12.02}, {"date": "20220720", "market": "KOSPI", "name": "제조업", "compare": 30.38, "fluc_ratio": 0.5, "high_price": 6207.59, "last_price": 6139.13, "low_price": 6129.96, "month": "07", "start_price": 6201.93, "total_price": 1289375933.0, "volume": 201208.0, "volume_price": 5092584.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.17, "per": 12.06}, {"date": "20220721", "market": "KOSPI", "name": "제조업", "compare": 63.32, "fluc_ratio": 1.03, "high_price": 6205.56, "last_price": 6198.07, "low_price": 6140.39, "month": "07", "start_price": 6144.43, "total_price": 1302113410.0, "volume": 184103.0, "volume_price": 4515426.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.19}, {"date": "20220722", "market": "KOSPI", "name": "제조업", "compare": -33.48, "fluc_ratio": -0.54, "high_price": 6224.93, "last_price": 6164.59, "low_price": 6155.61, "month": "07", "start_price": 6195.54, "total_price": 1294728678.0, "volume": 282108.0, "volume_price": 5206136.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.17, "per": 12.11}, {"date": "20220725", "market": "KOSPI", "name": "제조업", "compare": 39.22, "fluc_ratio": 0.64, "high_price": 6216.86, "last_price": 6197.36, "low_price": 6137.31, "month": "07", "start_price": 6137.31, "total_price": 1301116938.0, "volume": 221094.0, "volume_price": 4343728.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.16}, {"date": "20220726", "market": "KOSPI", "name": "제조업", "compare": 38.58, "fluc_ratio": 0.62, "high_price": 6235.98, "last_price": 6224.2, "low_price": 6167.3, "month": "07", "start_price": 6169.28, "total_price": 1305786629.0, "volume": 312997.0, "volume_price": 4924055.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.18, "per": 12.24}, {"date": "20220727", "market": "KOSPI", "name": "제조업", "compare": 3.09, "fluc_ratio": 0.05, "high_price": 6235.43, "last_price": 6227.29, "low_price": 6178.71, "month": "07", "start_price": 6220.78, "total_price": 1306818241.0, "volume": 213951.0, "volume_price": 5296462.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.19, "per": 12.26}, {"date": "20220728", "market": "KOSPI", "name": "제조업", "compare": 78.14, "fluc_ratio": 1.25, "high_price": 6318.81, "last_price": 6311.84, "low_price": 6267.62, "month": "07", "start_price": 6292.76, "total_price": 1324812839.0, "volume": 364561.0, "volume_price": 7150333.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.4}, {"date": "20220729", "market": "KOSPI", "name": "제조업", "compare": 17.39, "fluc_ratio": 0.28, "high_price": 6360.95, "last_price": 6322.22, "low_price": 6298.3, "month": "07", "start_price": 6349.65, "total_price": 1327265438.0, "volume": 316129.0, "volume_price": 7850343.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.43}, {"date": "20220801", "market": "KOSPI", "name": "제조업", "compare": 15.27, "fluc_ratio": 0.24, "high_price": 6360.91, "last_price": 6337.49, "low_price": 6276.97, "month": "08", "start_price": 6300.5, "total_price": 1330088060.0, "volume": 357470.0, "volume_price": 5628103.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.46}, {"date": "20220802", "market": "KOSPI", "name": "제조업", "compare": -20.07, "fluc_ratio": -0.32, "high_price": 6341.3, "last_price": 6317.42, "low_price": 6285.11, "month": "08", "start_price": 6337.36, "total_price": 1326018751.0, "volume": 405544.0, "volume_price": 5444879.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.42}, {"date": "20220803", "market": "KOSPI", "name": "제조업", "compare": 40.1, "fluc_ratio": 0.63, "high_price": 6357.52, "last_price": 6357.52, "low_price": 6291.2, "month": "08", "start_price": 6314.79, "total_price": 1333214249.0, "volume": 343094.0, "volume_price": 4746884.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.5}, {"date": "20220804", "market": "KOSPI", "name": "제조업", "compare": 4.61, "fluc_ratio": 0.07, "high_price": 6402.53, "last_price": 6362.13, "low_price": 6343.44, "month": "08", "start_price": 6402.53, "total_price": 1334760241.0, "volume": 244299.0, "volume_price": 4764350.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.51}, {"date": "20220805", "market": "KOSPI", "name": "제조업", "compare": 53.8, "fluc_ratio": 0.85, "high_price": 6429.29, "last_price": 6415.93, "low_price": 6381.87, "month": "08", "start_price": 6381.95, "total_price": 1346532684, "volume": 287761, "volume_price": 5498105, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.62}, {"date": "20220808", "market": "KOSPI", "name": "제조업", "compare": 5.37, "fluc_ratio": 0.08, "high_price": 6428.88, "last_price": 6421.3, "low_price": 6380.98, "month": "08", "start_price": 6392.46, "total_price": 1347001520.0, "volume": 240366.0, "volume_price": 5252728.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.64}, {"date": "20220809", "market": "KOSPI", "name": "제조업", "compare": 7.27, "fluc_ratio": 0.11, "high_price": 6439.47, "last_price": 6430.03, "low_price": 6373.41, "month": "08", "start_price": 6422.83, "total_price": 1348402199.0, "volume": 326342.0, "volume_price": 6857518.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.65}, {"date": "20220810", "market": "KOSPI", "name": "제조업", "compare": -54.93, "fluc_ratio": -0.85, "high_price": 6393.36, "last_price": 6375.1, "low_price": 6364.29, "month": "08", "start_price": 6391.69, "total_price": 1336545348.0, "volume": 315608.0, "volume_price": 6645209.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.21, "per": 12.54}, {"date": "20220811", "market": "KOSPI", "name": "제조업", "compare": 105.83, "fluc_ratio": 1.66, "high_price": 6480.93, "last_price": 6480.93, "low_price": 6430.68, "month": "08", "start_price": 6437.54, "total_price": 1357063463, "volume": 379009, "volume_price": 7115553, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "제조업", "compare": 16.3, "fluc_ratio": 0.25, "high_price": 6505.28, "last_price": 6497.23, "low_price": 6449.72, "month": "08", "start_price": 6464.82, "total_price": 1361869561.0, "volume": 297612.0, "volume_price": 5430208.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.24, "per": 12.78}, {"date": "20220816", "market": "KOSPI", "name": "제조업", "compare": 40.25, "fluc_ratio": 0.62, "high_price": 6569.25, "last_price": 6537.48, "low_price": 6520.87, "month": "08", "start_price": 6540.8, "total_price": 1370439410.0, "volume": 276959.0, "volume_price": 5679692.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.25, "per": 12.86}, {"date": "20220817", "market": "KOSPI", "name": "제조업", "compare": -63.71, "fluc_ratio": -0.97, "high_price": 6558.08, "last_price": 6473.79, "low_price": 6461.15, "month": "08", "start_price": 6540.59, "total_price": 1357565000.0, "volume": 290305.0, "volume_price": 5170031.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.23, "per": 12.74}, {"date": "20220818", "market": "KOSPI", "name": "제조업", "compare": 21.24, "fluc_ratio": 0.33, "high_price": 6495.03, "last_price": 6495.03, "low_price": 6401.08, "month": "08", "start_price": 6431.07, "total_price": 1362267166.0, "volume": 244629.0, "volume_price": 4795529.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.23, "per": 12.74}, {"date": "20220819", "market": "KOSPI", "name": "제조업", "compare": -34.93, "fluc_ratio": -0.54, "high_price": 6491.95, "last_price": 6438.13, "low_price": 6431.84, "month": "08", "start_price": 6484.46, "total_price": 1350360420.0, "volume": 319849.0, "volume_price": 4400762.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.23, "per": 12.66}, {"date": "20220822", "market": "KOSPI", "name": "제조업", "compare": -78.47, "fluc_ratio": -1.22, "high_price": 6393.92, "last_price": 6354.54, "low_price": 6346.3, "month": "08", "start_price": 6364.35, "total_price": 1332344415.0, "volume": 301364.0, "volume_price": 4111208.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.5}, {"date": "20220823", "market": "KOSPI", "name": "제조업", "compare": -64.76, "fluc_ratio": -1.02, "high_price": 6338.06, "last_price": 6289.78, "low_price": 6278.22, "month": "08", "start_price": 6320.71, "total_price": 1319173922.0, "volume": 345510.0, "volume_price": 5349782.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.38}, {"date": "20220824", "market": "KOSPI", "name": "제조업", "compare": 28.89, "fluc_ratio": 0.46, "high_price": 6336.6, "last_price": 6318.67, "low_price": 6269.4, "month": "08", "start_price": 6318.87, "total_price": 1325027869.0, "volume": 312841.0, "volume_price": 6189339.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.43}, {"date": "20220825", "market": "KOSPI", "name": "제조업", "compare": 71.1, "fluc_ratio": 1.13, "high_price": 6392.73, "last_price": 6389.77, "low_price": 6325.25, "month": "08", "start_price": 6355.72, "total_price": 1339504627.0, "volume": 298555.0, "volume_price": 5112227.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.59}, {"date": "20220826", "market": "KOSPI", "name": "제조업", "compare": 22.77, "fluc_ratio": 0.36, "high_price": 6462.46, "last_price": 6418.98, "low_price": 6407.33, "month": "08", "start_price": 6431.62, "total_price": 1345410556.0, "volume": 380842.0, "volume_price": 5864827.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.63}, {"date": "20220829", "market": "KOSPI", "name": "제조업", "compare": -127.38, "fluc_ratio": -1.98, "high_price": 6308.3, "last_price": 6291.6, "low_price": 6253.29, "month": "08", "start_price": 6285.06, "total_price": 1319921435.0, "volume": 325021.0, "volume_price": 5725004.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.38}, {"date": "20220830", "market": "KOSPI", "name": "제조업", "compare": 59.08, "fluc_ratio": 0.94, "high_price": 6360.7, "last_price": 6350.68, "low_price": 6297.45, "month": "08", "start_price": 6336.11, "total_price": 1331934683.0, "volume": 240909.0, "volume_price": 5096255.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.21, "per": 12.5}, {"date": "20220831", "market": "KOSPI", "name": "제조업", "compare": 60.86, "fluc_ratio": 0.96, "high_price": 6416.89, "last_price": 6411.54, "low_price": 6281.11, "month": "08", "start_price": 6301.05, "total_price": 1343890882.0, "volume": 282924.0, "volume_price": 6346480.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.22, "per": 12.62}, {"date": "20220901", "market": "KOSPI", "name": "제조업", "compare": -136.25, "fluc_ratio": -2.13, "high_price": 6335.25, "last_price": 6275.29, "low_price": 6273.0, "month": "09", "start_price": 6330.62, "total_price": 1316147451.0, "volume": 433068.0, "volume_price": 5655695.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.19, "per": 12.35}, {"date": "20220902", "market": "KOSPI", "name": "제조업", "compare": -11.29, "fluc_ratio": -0.18, "high_price": 6324.56, "last_price": 6262.9, "low_price": 6244.81, "month": "09", "start_price": 6307.9, "total_price": 1313033680.0, "volume": 282570.0, "volume_price": 5320516.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.19, "per": 12.32}, {"date": "20220905", "market": "KOSPI", "name": "제조업", "compare": -22.91, "fluc_ratio": -0.37, "high_price": 6295.71, "last_price": 6239.99, "low_price": 6213.71, "month": "09", "start_price": 6263.85, "total_price": 1307207141.0, "volume": 241327.0, "volume_price": 4613414.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.19, "per": 12.27}, {"date": "20220906", "market": "KOSPI", "name": "제조업", "compare": 30.02, "fluc_ratio": 0.48, "high_price": 6300.45, "last_price": 6270.01, "low_price": 6237.78, "month": "09", "start_price": 6258.23, "total_price": 1313145800.0, "volume": 217295.0, "volume_price": 4155269.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.19, "per": 12.33}, {"date": "20220907", "market": "KOSPI", "name": "제조업", "compare": -78.46, "fluc_ratio": -1.25, "high_price": 6250.52, "last_price": 6191.55, "low_price": 6163.55, "month": "09", "start_price": 6234.4, "total_price": 1297235120.0, "volume": 242104.0, "volume_price": 5433843.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.18}, {"date": "20220908", "market": "KOSPI", "name": "제조업", "compare": 6.96, "fluc_ratio": 0.11, "high_price": 6233.97, "last_price": 6198.51, "low_price": 6193.51, "month": "09", "start_price": 6233.1, "total_price": 1299423473.0, "volume": 269307.0, "volume_price": 6489485.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.18, "per": 12.2}, {"date": "20220913", "market": "KOSPI", "name": "제조업", "compare": 175.62, "fluc_ratio": 2.83, "high_price": 6389.81, "last_price": 6374.13, "low_price": 6286.45, "month": "09", "start_price": 6287.78, "total_price": 1336211394.0, "volume": 246310.0, "volume_price": 6878542.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.21, "per": 12.55}, {"date": "20220914", "market": "KOSPI", "name": "제조업", "compare": -89.69, "fluc_ratio": -1.41, "high_price": 6301.19, "last_price": 6284.44, "low_price": 6194.99, "month": "09", "start_price": 6218.57, "total_price": 1316943883.0, "volume": 343004.0, "volume_price": 5653864.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.2, "per": 12.37}, {"date": "20220915", "market": "KOSPI", "name": "제조업", "compare": -30.0, "fluc_ratio": -0.48, "high_price": 6311.95, "last_price": 6254.44, "low_price": 6252.47, "month": "09", "start_price": 6296.3, "total_price": 1310491806.0, "volume": 315932.0, "volume_price": 5648595.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.19, "per": 12.31}, {"date": "20220916", "market": "KOSPI", "name": "제조업", "compare": -43.46, "fluc_ratio": -1.66, "high_price": 2607.9, "last_price": 2569.44, "low_price": 2566.78, "month": "09", "start_price": 2598.73, "total_price": 152674183.0, "volume": 419580.0, "volume_price": 4000037.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.13, "per": 11.43}, {"date": "20220919", "market": "KOSPI", "name": "제조업", "compare": -68.21, "fluc_ratio": -1.1, "high_price": 6224.08, "last_price": 6130.61, "low_price": 6119.3, "month": "09", "start_price": 6221.7, "total_price": 1285299207.0, "volume": 292442.0, "volume_price": 5130416.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.3}, {"date": "20220920", "market": "KOSPI", "name": "제조업", "compare": 12.98, "fluc_ratio": 0.21, "high_price": 6196.23, "last_price": 6143.59, "low_price": 6121.26, "month": "09", "start_price": 6170.73, "total_price": 1287385086.0, "volume": 298243.0, "volume_price": 5156745.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.12, "per": 11.32}, {"date": "20220921", "market": "KOSPI", "name": "제조업", "compare": -55.48, "fluc_ratio": -0.9, "high_price": 6117.23, "last_price": 6088.11, "low_price": 6067.71, "month": "09", "start_price": 6100.27, "total_price": 1275872608.0, "volume": 257056.0, "volume_price": 4493956.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.11, "per": 11.22}, {"date": "20220922", "market": "KOSPI", "name": "제조업", "compare": -24.25, "fluc_ratio": -0.4, "high_price": 6073.03, "last_price": 6063.86, "low_price": 6001.03, "month": "09", "start_price": 6015.5, "total_price": 1270245131.0, "volume": 324598.0, "volume_price": 5461182.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.11, "per": 11.18}, {"date": "20220923", "market": "KOSPI", "name": "제조업", "compare": -126.06, "fluc_ratio": -2.08, "high_price": 6069.99, "last_price": 5937.8, "low_price": 5923.86, "month": "09", "start_price": 6060.42, "total_price": 1244633947.0, "volume": 312919.0, "volume_price": 5345164.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.08, "per": 10.94}, {"date": "20220926", "market": "KOSPI", "name": "제조업", "compare": -174.94, "fluc_ratio": -2.95, "high_price": 5857.57, "last_price": 5762.86, "low_price": 5747.11, "month": "09", "start_price": 5857.57, "total_price": 1208025237.0, "volume": 396771.0, "volume_price": 6740830.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.05, "per": 10.62}, {"date": "20220927", "market": "KOSPI", "name": "제조업", "compare": 5.62, "fluc_ratio": 0.1, "high_price": 5780.03, "last_price": 5768.48, "low_price": 5709.46, "month": "09", "start_price": 5771.82, "total_price": 1209290846.0, "volume": 244346.0, "volume_price": 5105520.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.05, "per": 10.65}, {"date": "20220928", "market": "KOSPI", "name": "제조업", "compare": -146.34, "fluc_ratio": -2.53, "high_price": 5785.63, "last_price": 5629.85, "low_price": 5586.94, "month": "09", "start_price": 5736.07, "total_price": 1180078412.0, "volume": 395585.0, "volume_price": 6688743.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 1.03, "per": 10.38}, {"date": "20220929", "market": "KOSPI", "name": "제조업", "compare": 16.25, "fluc_ratio": 0.29, "high_price": 5744.73, "last_price": 5646.1, "low_price": 5639.72, "month": "09", "start_price": 5712.45, "total_price": 1183505766.0, "volume": 298019.0, "volume_price": 4837285.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 1.03, "per": 10.4}, {"date": "20220930", "market": "KOSPI", "name": "제조업", "compare": -41.07, "fluc_ratio": -0.73, "high_price": 5657.11, "last_price": 5601.41, "low_price": 5530.97, "month": "09", "start_price": 5610.98, "total_price": 1173964980.0, "volume": 296326.0, "volume_price": 5582648.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 1.02, "per": 10.32}, {"date": "20221004", "market": "KOSPI", "name": "제조업", "compare": 180.47, "fluc_ratio": 3.22, "high_price": 5785.39, "last_price": 5781.88, "low_price": 5685.98, "month": "10", "start_price": 5710.19, "total_price": 1212225726.0, "volume": 251847.0, "volume_price": 4889117.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.05, "per": 10.65}, {"date": "20221005", "market": "KOSPI", "name": "제조업", "compare": 52.24, "fluc_ratio": 0.9, "high_price": 5921.33, "last_price": 5829.11, "low_price": 5787.56, "month": "10", "start_price": 5904.78, "total_price": 1223734889.0, "volume": 326037.0, "volume_price": 6104409.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.06, "per": 10.74}, {"date": "20221006", "market": "KOSPI", "name": "제조업", "compare": 72.9, "fluc_ratio": 1.25, "high_price": 5943.38, "last_price": 5902.01, "low_price": 5858.31, "month": "10", "start_price": 5876.84, "total_price": 1237624726.0, "volume": 283999.0, "volume_price": 4455596.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.08, "per": 10.88}, {"date": "20221007", "market": "KOSPI", "name": "제조업", "compare": -6.95, "fluc_ratio": -0.12, "high_price": 5932.55, "last_price": 5895.06, "low_price": 5840.52, "month": "10", "start_price": 5846.94, "total_price": 1236717043.0, "volume": 239718.0, "volume_price": 4419497.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.08, "per": 10.87}, {"date": "20221011", "market": "KOSPI", "name": "제조업", "compare": -82.74, "fluc_ratio": -1.4, "high_price": 5812.36, "last_price": 5812.32, "low_price": 5741.6, "month": "10", "start_price": 5776.6, "total_price": 1218743547.0, "volume": 271496.0, "volume_price": 5419788.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 1.06, "per": 10.71}, {"date": "20221012", "market": "KOSPI", "name": "제조업", "compare": 27.73, "fluc_ratio": 0.48, "high_price": 5851.62, "last_price": 5840.05, "low_price": 5780.02, "month": "10", "start_price": 5818.65, "total_price": 1224525813.0, "volume": 215714.0, "volume_price": 4989974.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.07, "per": 10.76}, {"date": "20221013", "market": "KOSPI", "name": "제조업", "compare": -100.22, "fluc_ratio": -1.72, "high_price": 5835.43, "last_price": 5739.83, "low_price": 5739.77, "month": "10", "start_price": 5829.2, "total_price": 1204188904.0, "volume": 291651.0, "volume_price": 4865429.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.05, "per": 10.58}, {"date": "20221014", "market": "KOSPI", "name": "제조업", "compare": 111.45, "fluc_ratio": 1.94, "high_price": 5875.15, "last_price": 5851.28, "low_price": 5809.18, "month": "10", "start_price": 5841.55, "total_price": 1227091492.0, "volume": 261924.0, "volume_price": 4706978.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.07, "per": 10.78}, {"date": "20221017", "market": "KOSPI", "name": "제조업", "compare": 38.36, "fluc_ratio": 0.66, "high_price": 5894.61, "last_price": 5889.64, "low_price": 5776.52, "month": "10", "start_price": 5794.73, "total_price": 1236037122.0, "volume": 261152.0, "volume_price": 4094041.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.08, "per": 10.85}, {"date": "20221018", "market": "KOSPI", "name": "제조업", "compare": 58.89, "fluc_ratio": 1.0, "high_price": 5970.15, "last_price": 5948.53, "low_price": 5867.25, "month": "10", "start_price": 5962.48, "total_price": 1248147650.0, "volume": 217321.0, "volume_price": 4947150.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.09, "per": 10.96}, {"date": "20221019", "market": "KOSPI", "name": "제조업", "compare": -31.98, "fluc_ratio": -0.54, "high_price": 5989.93, "last_price": 5916.55, "low_price": 5905.6, "month": "10", "start_price": 5945.6, "total_price": 1241556831.0, "volume": 276029.0, "volume_price": 5358066.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 1.08, "per": 10.9}, {"date": "20221020", "market": "KOSPI", "name": "제조업", "compare": -53.3, "fluc_ratio": -0.9, "high_price": 5900.56, "last_price": 5863.25, "low_price": 5816.04, "month": "10", "start_price": 5883.54, "total_price": 1228689334.0, "volume": 400482.0, "volume_price": 5548494.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.07, "per": 10.81}, {"date": "20221021", "market": "KOSPI", "name": "제조업", "compare": 4.9, "fluc_ratio": 0.08, "high_price": 5895.28, "last_price": 5868.15, "low_price": 5843.65, "month": "10", "start_price": 5848.96, "total_price": 1232087267.0, "volume": 250227.0, "volume_price": 4099531.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.07, "per": 10.82}, {"date": "20221024", "market": "KOSPI", "name": "제조업", "compare": 88.32, "fluc_ratio": 1.51, "high_price": 5988.95, "last_price": 5956.47, "low_price": 5937.56, "month": "10", "start_price": 5965.17, "total_price": 1250128065.0, "volume": 244756.0, "volume_price": 4926559.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.09, "per": 10.98}, {"date": "20221025", "market": "KOSPI", "name": "제조업", "compare": 6.56, "fluc_ratio": 0.11, "high_price": 6018.16, "last_price": 5963.03, "low_price": 5948.33, "month": "10", "start_price": 5954.22, "total_price": 1251672634.0, "volume": 259931.0, "volume_price": 5352737.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.09, "per": 10.99}, {"date": "20221026", "market": "KOSPI", "name": "제조업", "compare": 72.68, "fluc_ratio": 1.22, "high_price": 6053.62, "last_price": 6035.71, "low_price": 5973.72, "month": "10", "start_price": 5986.2, "total_price": 1266821549.0, "volume": 378383.0, "volume_price": 5469330.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 1.1, "per": 11.12}, {"date": "20221027", "market": "KOSPI", "name": "제조업", "compare": 88.01, "fluc_ratio": 1.46, "high_price": 6134.07, "last_price": 6123.72, "low_price": 6059.66, "month": "10", "start_price": 6082.14, "total_price": 1284532465.0, "volume": 289409.0, "volume_price": 6262041.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.29}, {"date": "20221028", "market": "KOSPI", "name": "제조업", "compare": -85.37, "fluc_ratio": -1.39, "high_price": 6120.75, "last_price": 6038.35, "low_price": 6032.5, "month": "10", "start_price": 6085.11, "total_price": 1265775292.0, "volume": 285446.0, "volume_price": 6527265.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 1.1, "per": 11.13}, {"date": "20221031", "market": "KOSPI", "name": "제조업", "compare": 80.24, "fluc_ratio": 1.33, "high_price": 6130.14, "last_price": 6118.59, "low_price": 6070.39, "month": "10", "start_price": 6112.06, "total_price": 1282492476.0, "volume": 277557.0, "volume_price": 6569557.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.28}, {"date": "20221101", "market": "KOSPI", "name": "제조업", "compare": 135.21, "fluc_ratio": 2.21, "high_price": 6253.81, "last_price": 6253.8, "low_price": 6137.64, "month": "11", "start_price": 6147.66, "total_price": 1311424341.0, "volume": 427339.0, "volume_price": 7255615.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.14, "per": 11.53}, {"date": "20221102", "market": "KOSPI", "name": "제조업", "compare": -14.12, "fluc_ratio": -0.23, "high_price": 6279.06, "last_price": 6239.68, "low_price": 6216.48, "month": "11", "start_price": 6230.17, "total_price": 1308576211.0, "volume": 265072.0, "volume_price": 6331761.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.14, "per": 11.5}, {"date": "20221103", "market": "KOSPI", "name": "제조업", "compare": -2.87, "fluc_ratio": -0.05, "high_price": 6275.33, "last_price": 6236.81, "low_price": 6126.86, "month": "11", "start_price": 6128.36, "total_price": 1308552580.0, "volume": 284535.0, "volume_price": 6312140.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.14, "per": 11.47}, {"date": "20221104", "market": "KOSPI", "name": "제조업", "compare": 38.43, "fluc_ratio": 0.62, "high_price": 6275.24, "last_price": 6275.24, "low_price": 6188.76, "month": "11", "start_price": 6229.8, "total_price": 1316668083.0, "volume": 259131.0, "volume_price": 5260320.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.15, "per": 11.54}, {"date": "20221107", "market": "KOSPI", "name": "제조업", "compare": 74.09, "fluc_ratio": 1.18, "high_price": 6351.25, "last_price": 6349.33, "low_price": 6297.44, "month": "11", "start_price": 6310.51, "total_price": 1331993987.0, "volume": 249443.0, "volume_price": 5694230.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.16, "per": 11.68}, {"date": "20221108", "market": "KOSPI", "name": "제조업", "compare": 69.27, "fluc_ratio": 1.09, "high_price": 6422.05, "last_price": 6418.6, "low_price": 6357.68, "month": "11", "start_price": 6389.75, "total_price": 1347821912.0, "volume": 290892.0, "volume_price": 5786439.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.17, "per": 11.81}, {"date": "20221109", "market": "KOSPI", "name": "제조업", "compare": 61.83, "fluc_ratio": 0.96, "high_price": 6491.76, "last_price": 6480.43, "low_price": 6411.57, "month": "11", "start_price": 6441.1, "total_price": 1360770077.0, "volume": 312656.0, "volume_price": 6558617.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.18, "per": 11.92}, {"date": "20221110", "market": "KOSPI", "name": "제조업", "compare": -65.18, "fluc_ratio": -1.01, "high_price": 6488.88, "last_price": 6415.25, "low_price": 6415.25, "month": "11", "start_price": 6426.97, "total_price": 1347500611.0, "volume": 323171.0, "volume_price": 6855130.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.17, "per": 11.8}, {"date": "20221111", "market": "KOSPI", "name": "제조업", "compare": 195.56, "fluc_ratio": 3.05, "high_price": 6645.09, "last_price": 6610.81, "low_price": 6558.22, "month": "11", "start_price": 6598.34, "total_price": 1388820484.0, "volume": 315885.0, "volume_price": 7944032.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.21, "per": 12.16}, {"date": "20221114", "market": "KOSPI", "name": "제조업", "compare": -31.88, "fluc_ratio": -0.48, "high_price": 6656.57, "last_price": 6578.93, "low_price": 6567.56, "month": "11", "start_price": 6617.46, "total_price": 1381808904.0, "volume": 427445.0, "volume_price": 7452140.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.2, "per": 12.1}, {"date": "20221115", "market": "KOSPI", "name": "제조업", "compare": 8.09, "fluc_ratio": 0.12, "high_price": 6606.63, "last_price": 6587.02, "low_price": 6539.86, "month": "11", "start_price": 6599.13, "total_price": 1383983378.0, "volume": 426401.0, "volume_price": 6785316.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.2, "per": 12.12}, {"date": "20221116", "market": "KOSPI", "name": "제조업", "compare": -15.0, "fluc_ratio": -0.23, "high_price": 6602.5, "last_price": 6572.02, "low_price": 6487.66, "month": "11", "start_price": 6602.5, "total_price": 1380779518.0, "volume": 463047.0, "volume_price": 6791752.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.2, "per": 12.09}, {"date": "20221117", "market": "KOSPI", "name": "제조업", "compare": -103.63, "fluc_ratio": -1.58, "high_price": 6535.99, "last_price": 6468.39, "low_price": 6468.39, "month": "11", "start_price": 6529.87, "total_price": 1361578844.0, "volume": 477016.0, "volume_price": 6147312.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.18, "per": 11.9}, {"date": "20221118", "market": "KOSPI", "name": "제조업", "compare": 20.44, "fluc_ratio": 0.32, "high_price": 6570.63, "last_price": 6488.83, "low_price": 6480.98, "month": "11", "start_price": 6492.6, "total_price": 1363696046.0, "volume": 343608.0, "volume_price": 5294929.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.19, "per": 11.94}, {"date": "20221121", "market": "KOSPI", "name": "제조업", "compare": -85.21, "fluc_ratio": -1.31, "high_price": 6487.04, "last_price": 6403.62, "low_price": 6373.05, "month": "11", "start_price": 6483.74, "total_price": 1345013980.0, "volume": 357515.0, "volume_price": 5051149.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.17, "per": 11.78}, {"date": "20221122", "market": "KOSPI", "name": "제조업", "compare": -48.99, "fluc_ratio": -0.77, "high_price": 6418.75, "last_price": 6354.63, "low_price": 6350.53, "month": "11", "start_price": 6362.26, "total_price": 1334939061.0, "volume": 301115.0, "volume_price": 4648532.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.16, "per": 11.69}, {"date": "20221123", "market": "KOSPI", "name": "제조업", "compare": 27.48, "fluc_ratio": 0.43, "high_price": 6413.94, "last_price": 6382.11, "low_price": 6350.41, "month": "11", "start_price": 6404.1, "total_price": 1340997805.0, "volume": 278966.0, "volume_price": 4769242.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.17, "per": 11.74}, {"date": "20221124", "market": "KOSPI", "name": "제조업", "compare": 57.03, "fluc_ratio": 0.89, "high_price": 6443.93, "last_price": 6439.14, "low_price": 6402.42, "month": "11", "start_price": 6438.65, "total_price": 1352910649.0, "volume": 324314.0, "volume_price": 4476723.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.18, "per": 11.84}, {"date": "20221125", "market": "KOSPI", "name": "제조업", "compare": -7.8, "fluc_ratio": -0.12, "high_price": 6470.64, "last_price": 6431.34, "low_price": 6416.31, "month": "11", "start_price": 6444.78, "total_price": 1351075233.0, "volume": 262160.0, "volume_price": 3955761.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.17, "per": 11.83}, {"date": "20221128", "market": "KOSPI", "name": "제조업", "compare": -73.46, "fluc_ratio": -1.14, "high_price": 6410.18, "last_price": 6357.88, "low_price": 6337.84, "month": "11", "start_price": 6400.04, "total_price": 1335593965.0, "volume": 233683.0, "volume_price": 4543218.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.16, "per": 11.69}, {"date": "20221129", "market": "KOSPI", "name": "제조업", "compare": 51.89, "fluc_ratio": 0.82, "high_price": 6410.51, "last_price": 6409.77, "low_price": 6334.38, "month": "11", "start_price": 6347.68, "total_price": 1346060584.0, "volume": 216018.0, "volume_price": 4048227.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.17, "per": 11.79}, {"date": "20221130", "market": "KOSPI", "name": "제조업", "compare": 108.96, "fluc_ratio": 1.7, "high_price": 6518.73, "last_price": 6518.73, "low_price": 6366.98, "month": "11", "start_price": 6386.83, "total_price": 1368938153.0, "volume": 339196.0, "volume_price": 7651390.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.19, "per": 11.99}, {"date": "20221201", "market": "KOSPI", "name": "제조업", "compare": 3.79, "fluc_ratio": 0.06, "high_price": 6592.57, "last_price": 6522.52, "low_price": 6507.68, "month": "12", "start_price": 6592.19, "total_price": 1370140975.0, "volume": 217306.0, "volume_price": 5391253.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.19, "per": 12.0}, {"date": "20221202", "market": "KOSPI", "name": "제조업", "compare": -129.14, "fluc_ratio": -1.98, "high_price": 6502.82, "last_price": 6396.54, "low_price": 6396.54, "month": "12", "start_price": 6502.82, "total_price": 1344535151.0, "volume": 260598.0, "volume_price": 4921589.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.17, "per": 11.77}, {"date": "20221205", "market": "KOSPI", "name": "제조업", "compare": -63.8, "fluc_ratio": -1.0, "high_price": 6417.28, "last_price": 6332.74, "low_price": 6315.15, "month": "12", "start_price": 6417.14, "total_price": 1330632952.0, "volume": 243978.0, "volume_price": 4931023.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.16, "per": 11.65}, {"date": "20221206", "market": "KOSPI", "name": "제조업", "compare": -68.92, "fluc_ratio": -1.09, "high_price": 6329.27, "last_price": 6263.82, "low_price": 6251.4, "month": "12", "start_price": 6270.48, "total_price": 1315835946.0, "volume": 219584.0, "volume_price": 4276400.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.14, "per": 11.52}, {"date": "20221207", "market": "KOSPI", "name": "제조업", "compare": -25.49, "fluc_ratio": -0.41, "high_price": 6272.59, "last_price": 6238.33, "low_price": 6221.0, "month": "12", "start_price": 6243.19, "total_price": 1310481731.0, "volume": 178728.0, "volume_price": 3926381.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.14, "per": 11.47}, {"date": "20221208", "market": "KOSPI", "name": "제조업", "compare": -50.42, "fluc_ratio": -0.81, "high_price": 6248.28, "last_price": 6187.91, "low_price": 6151.8, "month": "12", "start_price": 6247.42, "total_price": 1299734733.0, "volume": 209487.0, "volume_price": 5059425.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.13, "per": 11.38}, {"date": "20221209", "market": "KOSPI", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.12, "high_price": 6222.44, "last_price": 6195.48, "low_price": 6147.7, "month": "12", "start_price": 6215.78, "total_price": 1302291534.0, "volume": 161799.0, "volume_price": 4309779.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.13, "per": 11.4}, {"date": "20221212", "market": "KOSPI", "name": "제조업", "compare": -53.65, "fluc_ratio": -0.87, "high_price": 6174.63, "last_price": 6143.87, "low_price": 6136.66, "month": "12", "start_price": 6148.24, "total_price": 1291856116.0, "volume": 329864.0, "volume_price": 3961332.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.3}, {"date": "20221213", "market": "KOSPI", "name": "제조업", "compare": -2.97, "fluc_ratio": -0.05, "high_price": 6195.91, "last_price": 6140.9, "low_price": 6120.23, "month": "12", "start_price": 6177.27, "total_price": 1290783760.0, "volume": 331988.0, "volume_price": 4475796.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.3}, {"date": "20221214", "market": "KOSPI", "name": "제조업", "compare": 86.47, "fluc_ratio": 1.41, "high_price": 6231.49, "last_price": 6227.37, "low_price": 6156.82, "month": "12", "start_price": 6159.56, "total_price": 1308592822.0, "volume": 307102.0, "volume_price": 3877476.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.14, "per": 11.47}, {"date": "20221215", "market": "KOSPI", "name": "제조업", "compare": -88.86, "fluc_ratio": -1.43, "high_price": 6218.34, "last_price": 6138.51, "low_price": 6138.46, "month": "12", "start_price": 6184.09, "total_price": 1290292616.0, "volume": 223215.0, "volume_price": 3961376.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.12, "per": 11.3}, {"date": "20221216", "market": "KOSPI", "name": "제조업", "compare": -7.29, "fluc_ratio": -0.12, "high_price": 6131.22, "last_price": 6131.22, "low_price": 6042.78, "month": "12", "start_price": 6051.3, "total_price": 1287790772.0, "volume": 242869.0, "volume_price": 4483686.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 1.08, "per": 12.55}, {"date": "20221219", "market": "KOSPI", "name": "제조업", "compare": -37.33, "fluc_ratio": -0.61, "high_price": 6116.29, "last_price": 6093.89, "low_price": 6070.09, "month": "12", "start_price": 6108.48, "total_price": 1281226615.0, "volume": 168060.0, "volume_price": 3026699.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.07, "per": 12.48}, {"date": "20221220", "market": "KOSPI", "name": "제조업", "compare": -51.19, "fluc_ratio": -0.84, "high_price": 6096.49, "last_price": 6042.42, "low_price": 6017.8, "month": "12", "start_price": 6069.44, "total_price": 1270416749.0, "volume": 199371.0, "volume_price": 3137963.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 1.06, "per": 12.37}, {"date": "20221221", "market": "KOSPI", "name": "제조업", "compare": -26.89, "fluc_ratio": -0.45, "high_price": 6075.17, "last_price": 6013.82, "low_price": 6009.94, "month": "12", "start_price": 6073.52, "total_price": 1264428264.0, "volume": 201069.0, "volume_price": 3383440.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 1.06, "per": 12.31}, {"date": "20221222", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.07, "per": 12.46, "compare": 68.89, "fluc_ratio": 1.15, "high_price": 6082.71, "last_price": 6082.71, "low_price": 6033.69, "month": "12", "start_price": 6046.51, "total_price": 1279904474.0, "volume": 267120.0, "volume_price": 4110680.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "제조업", "compare": -112.64, "fluc_ratio": -1.85, "high_price": 6010.29, "last_price": 5970.07, "low_price": 5955.8, "month": "12", "start_price": 5993.6, "total_price": 1256247828.0, "volume": 213364.0, "volume_price": 3959841.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "제조업", "compare": 13.13, "fluc_ratio": 0.22, "high_price": 5987.59, "last_price": 5974.31, "low_price": 5940.56, "month": "12", "start_price": 5955.28, "total_price": 1256725341.0, "volume": 210412.0, "volume_price": 3544795.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 1.05, "per": 12.16}, {"date": "20221227", "market": "KOSPI", "name": "제조업", "compare": 28.49, "fluc_ratio": 0.48, "high_price": 6023.6, "last_price": 6002.8, "low_price": 5983.2, "month": "12", "start_price": 6000.86, "total_price": 1262903781.0, "volume": 220280.0, "volume_price": 4217482.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 1.06, "per": 12.23}, {"date": "20221228", "market": "KOSPI", "name": "제조업", "compare": -133.52, "fluc_ratio": -2.22, "high_price": 5933.1, "last_price": 5877.26, "low_price": 5866.73, "month": "12", "start_price": 5933.1, "total_price": 1234907771.0, "volume": 213837.0, "volume_price": 5009943.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 1.03, "per": 11.96}, {"date": "20221229", "market": "KOSPI", "name": "제조업", "compare": -115.36, "fluc_ratio": -1.96, "high_price": 5845.57, "last_price": 5761.9, "low_price": 5761.84, "month": "12", "start_price": 5835.71, "total_price": 1210802615.0, "volume": 197256.0, "volume_price": 3767042.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.01, "per": 11.73}, {"date": "20230102", "market": "KOSPI", "name": "제조업", "compare": 15.82, "fluc_ratio": 0.27, "high_price": 5861.11, "last_price": 5777.72, "low_price": 5763.24, "month": "01", "start_price": 5807.82, "total_price": 1214269738.0, "volume": 177291.0, "volume_price": 3422359.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 1.02, "per": 11.76}, {"date": "20230103", "market": "KOSPI", "name": "제조업", "compare": -30.43, "fluc_ratio": -0.53, "high_price": 5791.55, "last_price": 5747.29, "low_price": 5655.45, "month": "01", "start_price": 5791.55, "total_price": 1208018528.0, "volume": 204172.0, "volume_price": 4187692.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 1.01, "per": 11.7}, {"date": "20230104", "market": "KOSPI", "name": "제조업", "compare": 95.48, "fluc_ratio": 1.66, "high_price": 5861.1, "last_price": 5842.77, "low_price": 5687.88, "month": "01", "start_price": 5712.36, "total_price": 1228699354.0, "volume": 163238.0, "volume_price": 4538955.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.03, "per": 11.89}, {"date": "20230105", "market": "KOSPI", "name": "제조업", "compare": -9.78, "fluc_ratio": -0.17, "high_price": 5899.35, "last_price": 5832.99, "low_price": 5802.25, "month": "01", "start_price": 5883.02, "total_price": 1229282336.0, "volume": 193038.0, "volume_price": 4563025.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 1.03, "per": 11.87}, {"date": "20230106", "market": "KOSPI", "name": "제조업", "compare": 73.55, "fluc_ratio": 1.26, "high_price": 5933.14, "last_price": 5906.54, "low_price": 5806.92, "month": "01", "start_price": 5807.46, "total_price": 1243083394.0, "volume": 225805.0, "volume_price": 4346996.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 1.04, "per": 12.02}, {"date": "20230109", "market": "KOSPI", "name": "제조업", "compare": 169.78, "fluc_ratio": 2.87, "high_price": 6079.15, "last_price": 6076.32, "low_price": 5967.14, "month": "01", "start_price": 5975.24, "total_price": 1278394397.0, "volume": 195079.0, "volume_price": 4701794.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.07, "per": 12.37}, {"date": "20230110", "market": "KOSPI", "name": "제조업", "compare": 1.23, "fluc_ratio": 0.02, "high_price": 6137.35, "last_price": 6077.55, "low_price": 6060.12, "month": "01", "start_price": 6075.86, "total_price": 1278892910.0, "volume": 213902.0, "volume_price": 4452155.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.07, "per": 12.37}, {"date": "20230111", "market": "KOSPI", "name": "제조업", "compare": 49.47, "fluc_ratio": 2.12, "high_price": 2383.48, "last_price": 2382.56, "low_price": 2348.56, "month": "01", "start_price": 2348.56, "total_price": 143959459.0, "volume": 374700.0, "volume_price": 1923211.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.08, "per": 12.46}, {"date": "20230112", "market": "KOSPI", "name": "제조업", "compare": 16.96, "fluc_ratio": 0.28, "high_price": 6170.01, "last_price": 6135.59, "low_price": 6105.82, "month": "01", "start_price": 6168.82, "total_price": 1290440206.0, "volume": 251456.0, "volume_price": 5255122.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "제조업", "compare": 33.37, "fluc_ratio": 0.54, "high_price": 6207.18, "last_price": 6168.96, "low_price": 6151.96, "month": "01", "start_price": 6161.68, "total_price": 1297392003.0, "volume": 343778.0, "volume_price": 4328522.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.08, "per": 12.56}, {"date": "20230116", "market": "KOSPI", "name": "제조업", "compare": 9.85, "fluc_ratio": 0.16, "high_price": 6208.29, "last_price": 6178.81, "low_price": 6162.19, "month": "01", "start_price": 6180.67, "total_price": 1299563273.0, "volume": 204884.0, "volume_price": 3845693.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.09, "per": 12.58}, {"date": "20230117", "market": "KOSPI", "name": "제조업", "compare": -55.49, "fluc_ratio": -0.9, "high_price": 6194.44, "last_price": 6123.32, "low_price": 6103.86, "month": "01", "start_price": 6184.4, "total_price": 1288153098.0, "volume": 292155.0, "volume_price": 3884282.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.08, "per": 12.46}, {"date": "20230118", "market": "KOSPI", "name": "제조업", "compare": -41.11, "fluc_ratio": -0.67, "high_price": 6136.04, "last_price": 6082.21, "low_price": 6049.7, "month": "01", "start_price": 6126.68, "total_price": 1279559983.0, "volume": 163220.0, "volume_price": 3445789.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 1.07, "per": 12.38}, {"date": "20230119", "market": "KOSPI", "name": "제조업", "compare": 37.19, "fluc_ratio": 0.61, "high_price": 6119.4, "last_price": 6119.4, "low_price": 6051.61, "month": "01", "start_price": 6051.61, "total_price": 1287685431.0, "volume": 177590.0, "volume_price": 3624203.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.08, "per": 12.46}, {"date": "20230120", "market": "KOSPI", "name": "제조업", "compare": 48.16, "fluc_ratio": 0.79, "high_price": 6167.56, "last_price": 6167.56, "low_price": 6096.58, "month": "01", "start_price": 6125.19, "total_price": 1297906780.0, "volume": 133147.0, "volume_price": 3145845.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 1.08, "per": 12.55}, {"date": "20230125", "market": "KOSPI", "name": "제조업", "compare": 107.74, "fluc_ratio": 1.75, "high_price": 6285.76, "last_price": 6275.3, "low_price": 6252.19, "month": "01", "start_price": 6267.64, "total_price": 1320497513.0, "volume": 189976.0, "volume_price": 4333412.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.1, "per": 12.77}, {"date": "20230126", "market": "KOSPI", "name": "제조업", "compare": 131.98, "fluc_ratio": 2.1, "high_price": 6407.28, "last_price": 6407.28, "low_price": 6262.37, "month": "01", "start_price": 6302.05, "total_price": 1347757604.0, "volume": 224837.0, "volume_price": 5693660.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.13, "per": 13.04}, {"date": "20230127", "market": "KOSPI", "name": "제조업", "compare": 34.08, "fluc_ratio": 0.53, "high_price": 6481.71, "last_price": 6441.36, "low_price": 6398.77, "month": "01", "start_price": 6428.94, "total_price": 1355597029.0, "volume": 187710.0, "volume_price": 5461584.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.13, "per": 13.11}, {"date": "20230130", "market": "KOSPI", "name": "제조업", "compare": -76.37, "fluc_ratio": -1.19, "high_price": 6468.23, "last_price": 6363.08, "low_price": 6343.75, "month": "01", "start_price": 6448.37, "total_price": 1339197655.0, "volume": 206220.0, "volume_price": 6425487.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.95}, {"date": "20230131", "market": "KOSPI", "name": "제조업", "compare": -66.19, "fluc_ratio": -1.04, "high_price": 6382.16, "last_price": 6296.89, "low_price": 6292.05, "month": "01", "start_price": 6364.97, "total_price": 1324182937.0, "volume": 245438.0, "volume_price": 7137674.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.11, "per": 12.82}, {"date": "20230201", "market": "KOSPI", "name": "제조업", "compare": 73.52, "fluc_ratio": 1.17, "high_price": 6374.14, "last_price": 6370.41, "low_price": 6320.38, "month": "02", "start_price": 6366.57, "total_price": 1338394361.0, "volume": 237183.0, "volume_price": 5679995.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.97}, {"date": "20230202", "market": "KOSPI", "name": "제조업", "compare": 83.66, "fluc_ratio": 1.31, "high_price": 6483.23, "last_price": 6454.07, "low_price": 6403.54, "month": "02", "start_price": 6467.69, "total_price": 1358367486.0, "volume": 258973.0, "volume_price": 5984453.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.13, "per": 13.14}, {"date": "20230203", "market": "KOSPI", "name": "제조업", "compare": 17.75, "fluc_ratio": 0.28, "high_price": 6486.55, "last_price": 6471.82, "low_price": 6425.54, "month": "02", "start_price": 6446.83, "total_price": 1361073517.0, "volume": 214311.0, "volume_price": 4682503.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.14, "per": 13.17}, {"date": "20230206", "market": "KOSPI", "name": "제조업", "compare": -97.47, "fluc_ratio": -1.51, "high_price": 6444.29, "last_price": 6374.35, "low_price": 6374.35, "month": "02", "start_price": 6416.28, "total_price": 1340351222.0, "volume": 213713.0, "volume_price": 4372640.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.93}, {"date": "20230207", "market": "KOSPI", "name": "제조업", "compare": 44.19, "fluc_ratio": 0.7, "high_price": 6419.12, "last_price": 6397.43, "low_price": 6344.06, "month": "02", "start_price": 6361.57, "total_price": 1344378822.0, "volume": 219748.0, "volume_price": 5061355.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.12, "per": 13.02}, {"date": "20230208", "market": "KOSPI", "name": "제조업", "compare": 76.91, "fluc_ratio": 1.2, "high_price": 6485.1, "last_price": 6474.34, "low_price": 6430.16, "month": "02", "start_price": 6443.95, "total_price": 1361500938.0, "volume": 198681.0, "volume_price": 4861799.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.14, "per": 13.18}, {"date": "20230209", "market": "KOSPI", "name": "제조업", "compare": 17.92, "fluc_ratio": 0.28, "high_price": 6501.45, "last_price": 6492.26, "low_price": 6431.23, "month": "02", "start_price": 6442.45, "total_price": 1365246567.0, "volume": 301525.0, "volume_price": 5545093.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.14, "per": 13.22}, {"date": "20230210", "market": "KOSPI", "name": "제조업", "compare": -38.92, "fluc_ratio": -0.6, "high_price": 6465.33, "last_price": 6453.34, "low_price": 6412.2, "month": "02", "start_price": 6456.29, "total_price": 1356484814.0, "volume": 323361.0, "volume_price": 4969338.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.13, "per": 13.14}, {"date": "20230213", "market": "KOSPI", "name": "제조업", "compare": -40.35, "fluc_ratio": -0.63, "high_price": 6437.78, "last_price": 6412.99, "low_price": 6378.3, "month": "02", "start_price": 6433.79, "total_price": 1350475093.0, "volume": 230053.0, "volume_price": 4659605.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.13, "per": 13.06}, {"date": "20230214", "market": "KOSPI", "name": "제조업", "compare": 56.66, "fluc_ratio": 0.88, "high_price": 6499.08, "last_price": 6469.65, "low_price": 6439.29, "month": "02", "start_price": 6463.89, "total_price": 1362026534.0, "volume": 189218.0, "volume_price": 4225239.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.14, "per": 13.16}, {"date": "20230215", "market": "KOSPI", "name": "제조업", "compare": -78.62, "fluc_ratio": -1.22, "high_price": 6497.63, "last_price": 6382.93, "low_price": 6371.75, "month": "02", "start_price": 6494.5, "total_price": 1344193757.0, "volume": 218975.0, "volume_price": 5860947.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.12, "per": 12.99}, {"date": "20230216", "market": "KOSPI", "name": "제조업", "compare": 153.7, "fluc_ratio": 2.41, "high_price": 6537.0, "last_price": 6536.63, "low_price": 6418.42, "month": "02", "start_price": 6426.25, "total_price": 1375918173.0, "volume": 210222.0, "volume_price": 6142387.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.15, "per": 13.31}, {"date": "20230217", "market": "KOSPI", "name": "제조업", "compare": -84.31, "fluc_ratio": -1.29, "high_price": 6512.96, "last_price": 6452.32, "low_price": 6442.03, "month": "02", "start_price": 6457.02, "total_price": 1358306512.0, "volume": 324230.0, "volume_price": 6112659.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.13, "per": 13.14}, {"date": "20230220", "market": "KOSPI", "name": "제조업", "compare": -6.21, "fluc_ratio": -0.1, "high_price": 6473.02, "last_price": 6446.11, "low_price": 6375.6, "month": "02", "start_price": 6458.65, "total_price": 1356179567.0, "volume": 215497.0, "volume_price": 5587642.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.13, "per": 13.12}, {"date": "20230221", "market": "KOSPI", "name": "제조업", "compare": 10.04, "fluc_ratio": 0.16, "high_price": 6473.47, "last_price": 6456.15, "low_price": 6423.41, "month": "02", "start_price": 6452.19, "total_price": 1358922009.0, "volume": 233575.0, "volume_price": 4973014.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.14, "per": 13.14}, {"date": "20230222", "market": "KOSPI", "name": "제조업", "compare": -117.74, "fluc_ratio": -1.82, "high_price": 6394.23, "last_price": 6338.41, "low_price": 6331.45, "month": "02", "start_price": 6375.24, "total_price": 1335034951.0, "volume": 250183.0, "volume_price": 6067378.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.9}, {"date": "20230223", "market": "KOSPI", "name": "제조업", "compare": 54.49, "fluc_ratio": 0.86, "high_price": 6422.33, "last_price": 6392.9, "low_price": 6342.28, "month": "02", "start_price": 6374.08, "total_price": 1345982446.0, "volume": 188926.0, "volume_price": 5030795.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.12, "per": 13.01}, {"date": "20230224", "market": "KOSPI", "name": "제조업", "compare": -49.77, "fluc_ratio": -0.78, "high_price": 6429.85, "last_price": 6343.13, "low_price": 6340.74, "month": "02", "start_price": 6410.81, "total_price": 1334848054.0, "volume": 224035.0, "volume_price": 4872400.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.91}, {"date": "20230227", "market": "KOSPI", "name": "제조업", "compare": -62.97, "fluc_ratio": -0.99, "high_price": 6292.74, "last_price": 6280.16, "low_price": 6224.74, "month": "02", "start_price": 6289.18, "total_price": 1320864218.0, "volume": 178151.0, "volume_price": 4482723.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.1, "per": 12.78}, {"date": "20230228", "market": "KOSPI", "name": "제조업", "compare": 26.94, "fluc_ratio": 0.43, "high_price": 6365.28, "last_price": 6307.1, "low_price": 6294.28, "month": "02", "start_price": 6326.23, "total_price": 1326383642.0, "volume": 239099.0, "volume_price": 5902598.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.84}, {"date": "20230302", "market": "KOSPI", "name": "제조업", "compare": 63.97, "fluc_ratio": 1.01, "high_price": 6404.72, "last_price": 6371.07, "low_price": 6319.87, "month": "03", "start_price": 6319.87, "total_price": 1338398192.0, "volume": 265343.0, "volume_price": 7163804.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.97}, {"date": "20230303", "market": "KOSPI", "name": "제조업", "compare": 32.16, "fluc_ratio": 0.5, "high_price": 6413.38, "last_price": 6403.23, "low_price": 6370.27, "month": "03", "start_price": 6404.91, "total_price": 1346518196.0, "volume": 241852.0, "volume_price": 5951069.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.13, "per": 13.03}, {"date": "20230306", "market": "KOSPI", "name": "제조업", "compare": 92.28, "fluc_ratio": 1.44, "high_price": 6499.98, "last_price": 6495.51, "low_price": 6425.99, "month": "03", "start_price": 6462.22, "total_price": 1365840890.0, "volume": 271143.0, "volume_price": 7585923.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.14, "per": 13.22}, {"date": "20230307", "market": "KOSPI", "name": "제조업", "compare": 19.95, "fluc_ratio": 0.31, "high_price": 6549.68, "last_price": 6515.46, "low_price": 6483.55, "month": "03", "start_price": 6485.22, "total_price": 1369618143.0, "volume": 286301.0, "volume_price": 8511077.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.15, "per": 13.26}, {"date": "20230308", "market": "KOSPI", "name": "제조업", "compare": -81.25, "fluc_ratio": -1.25, "high_price": 6465.4, "last_price": 6434.21, "low_price": 6413.27, "month": "03", "start_price": 6435.69, "total_price": 1352397614.0, "volume": 249060.0, "volume_price": 7056907.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.13, "per": 13.1}, {"date": "20230309", "market": "KOSPI", "name": "제조업", "compare": -52.84, "fluc_ratio": -0.82, "high_price": 6469.62, "last_price": 6381.37, "low_price": 6373.14, "month": "03", "start_price": 6460.25, "total_price": 1341484547.0, "volume": 274569.0, "volume_price": 7340944.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.12, "per": 12.99}, {"date": "20230310", "market": "KOSPI", "name": "제조업", "compare": -61.86, "fluc_ratio": -0.97, "high_price": 6340.12, "last_price": 6319.51, "low_price": 6285.25, "month": "03", "start_price": 6297.54, "total_price": 1328544998.0, "volume": 229865.0, "volume_price": 5435756.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.86}, {"date": "20230313", "market": "KOSPI", "name": "제조업", "compare": 48.6, "fluc_ratio": 0.77, "high_price": 6377.5, "last_price": 6368.11, "low_price": 6255.97, "month": "03", "start_price": 6333.58, "total_price": 1338600362.0, "volume": 217831.0, "volume_price": 5048303.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.96}, {"date": "20230314", "market": "KOSPI", "name": "제조업", "compare": -158.76, "fluc_ratio": -2.49, "high_price": 6317.92, "last_price": 6209.35, "low_price": 6208.73, "month": "03", "start_price": 6315.82, "total_price": 1305386408.0, "volume": 313579.0, "volume_price": 5282408.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 1.09, "per": 12.64}, {"date": "20230315", "market": "KOSPI", "name": "제조업", "compare": 96.8, "fluc_ratio": 1.56, "high_price": 6350.06, "last_price": 6306.15, "low_price": 6278.06, "month": "03", "start_price": 6297.36, "total_price": 1325730876.0, "volume": 307139.0, "volume_price": 5531280.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.83}, {"date": "20230316", "market": "KOSPI", "name": "제조업", "compare": 13.33, "fluc_ratio": 0.21, "high_price": 6332.69, "last_price": 6319.48, "low_price": 6222.91, "month": "03", "start_price": 6247.38, "total_price": 1326082271.0, "volume": 202770.0, "volume_price": 5895096.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.86}, {"date": "20230317", "market": "KOSPI", "name": "제조업", "compare": 39.03, "fluc_ratio": 0.62, "high_price": 6398.95, "last_price": 6358.51, "low_price": 6320.48, "month": "03", "start_price": 6391.56, "total_price": 1335616121.0, "volume": 225695.0, "volume_price": 6197359.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.12, "per": 12.94}, {"date": "20230320", "market": "KOSPI", "name": "제조업", "compare": -59.89, "fluc_ratio": -0.94, "high_price": 6367.39, "last_price": 6298.62, "low_price": 6296.81, "month": "03", "start_price": 6338.68, "total_price": 1323851249.0, "volume": 224903.0, "volume_price": 4419969.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 1.11, "per": 12.82}, {"date": "20230321", "market": "KOSPI", "name": "제조업", "compare": 22.58, "fluc_ratio": 0.36, "high_price": 6359.12, "last_price": 6321.2, "low_price": 6302.45, "month": "03", "start_price": 6346.0, "total_price": 1328081482.0, "volume": 233443.0, "volume_price": 5369870.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.11, "per": 12.86}, {"date": "20230322", "market": "KOSPI", "name": "제조업", "compare": 96.71, "fluc_ratio": 1.53, "high_price": 6417.82, "last_price": 6415.29, "low_price": 6359.17, "month": "03", "start_price": 6383.82, "total_price": 1347518561.0, "volume": 377906.0, "volume_price": 6160229.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.13, "per": 13.05}, {"date": "20230323", "market": "KOSPI", "name": "제조업", "compare": 22.7, "fluc_ratio": 0.35, "high_price": 6462.81, "last_price": 6437.99, "low_price": 6361.35, "month": "03", "start_price": 6361.35, "total_price": 1351680701.0, "volume": 424697.0, "volume_price": 8095979.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.14, "per": 13.14}, {"date": "20230324", "market": "KOSPI", "name": "제조업", "compare": -13.89, "fluc_ratio": -0.22, "high_price": 6470.47, "last_price": 6446.09, "low_price": 6391.66, "month": "03", "start_price": 6463.41, "total_price": 1353539864.0, "volume": 343625.0, "volume_price": 7585935.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.13, "per": 13.11}, {"date": "20230327", "market": "KOSPI", "name": "제조업", "compare": -5.15, "fluc_ratio": -0.08, "high_price": 6480.29, "last_price": 6440.94, "low_price": 6404.37, "month": "03", "start_price": 6475.05, "total_price": 1353311011.0, "volume": 294763.0, "volume_price": 6773379.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 1.13, "per": 13.1}, {"date": "20230328", "market": "KOSPI", "name": "제조업", "compare": 68.52, "fluc_ratio": 1.06, "high_price": 6509.46, "last_price": 6509.46, "low_price": 6447.9, "month": "03", "start_price": 6467.54, "total_price": 1365021433.0, "volume": 396036.0, "volume_price": 7067757.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.14, "per": 13.24}, {"date": "20230329", "market": "KOSPI", "name": "제조업", "compare": 25.47, "fluc_ratio": 0.39, "high_price": 6534.93, "last_price": 6534.93, "low_price": 6490.64, "month": "03", "start_price": 6498.02, "total_price": 1372016378.0, "volume": 341694.0, "volume_price": 6917837.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.15, "per": 13.29}, {"date": "20230330", "market": "KOSPI", "name": "제조업", "compare": 33.06, "fluc_ratio": 0.51, "high_price": 6598.81, "last_price": 6567.99, "low_price": 6527.16, "month": "03", "start_price": 6571.36, "total_price": 1380712747.0, "volume": 370207.0, "volume_price": 8267929.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.15, "per": 13.36}, {"date": "20230331", "market": "KOSPI", "name": "제조업", "compare": 74.38, "fluc_ratio": 1.13, "high_price": 6658.36, "last_price": 6642.37, "low_price": 6578.32, "month": "03", "start_price": 6588.94, "total_price": 1395616940.0, "volume": 343007.0, "volume_price": 9835320.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.17, "per": 13.51}, {"date": "20230403", "market": "KOSPI", "name": "제조업", "compare": -4.64, "fluc_ratio": -0.07, "high_price": 6673.21, "last_price": 6637.73, "low_price": 6618.32, "month": "04", "start_price": 6672.96, "total_price": 1394623639.0, "volume": 429817.0, "volume_price": 9036703.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.17, "per": 13.51}, {"date": "20230404", "market": "KOSPI", "name": "제조업", "compare": 1.57, "fluc_ratio": 0.02, "high_price": 6694.44, "last_price": 6639.3, "low_price": 6624.55, "month": "04", "start_price": 6645.87, "total_price": 1394887699.0, "volume": 516030.0, "volume_price": 10453358.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.17, "per": 13.52}, {"date": "20230405", "market": "KOSPI", "name": "제조업", "compare": 61.57, "fluc_ratio": 0.93, "high_price": 6708.42, "last_price": 6702.14, "low_price": 6636.28, "month": "04", "start_price": 6648.26, "total_price": 1407678333.0, "volume": 313599.0, "volume_price": 7689183.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.18, "per": 13.65}, {"date": "20230406", "market": "KOSPI", "name": "제조업", "compare": -98.91, "fluc_ratio": -1.48, "high_price": 6683.21, "last_price": 6604.54, "low_price": 6598.51, "month": "04", "start_price": 6682.07, "total_price": 1387610782.0, "volume": 365005.0, "volume_price": 8289505.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.16, "per": 13.44}, {"date": "20230407", "market": "KOSPI", "name": "제조업", "compare": 111.55, "fluc_ratio": 1.69, "high_price": 6720.34, "last_price": 6716.09, "low_price": 6663.2, "month": "04", "start_price": 6679.87, "total_price": 1411275802.0, "volume": 290598.0, "volume_price": 8876054.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.18, "per": 13.66}, {"date": "20230410", "market": "KOSPI", "name": "제조업", "compare": 94.11, "fluc_ratio": 1.4, "high_price": 6827.3, "last_price": 6806.16, "low_price": 6724.15, "month": "04", "start_price": 6725.69, "total_price": 1430512948.0, "volume": 377522.0, "volume_price": 11100944.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.2, "per": 13.85}, {"date": "20230411", "market": "KOSPI", "name": "제조업", "compare": 101.47, "fluc_ratio": 1.49, "high_price": 6918.45, "last_price": 6907.63, "low_price": 6810.73, "month": "04", "start_price": 6845.74, "total_price": 1450233487.0, "volume": 341049.0, "volume_price": 11524321.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.22, "per": 14.06}, {"date": "20230412", "market": "KOSPI", "name": "제조업", "compare": -15.32, "fluc_ratio": -0.22, "high_price": 6949.38, "last_price": 6892.31, "low_price": 6858.77, "month": "04", "start_price": 6903.18, "total_price": 1448056065.0, "volume": 539078.0, "volume_price": 11808660.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.21, "per": 14.03}, {"date": "20230413", "market": "KOSPI", "name": "제조업", "compare": 28.84, "fluc_ratio": 0.42, "high_price": 6921.15, "last_price": 6921.15, "low_price": 6817.86, "month": "04", "start_price": 6837.49, "total_price": 1453388418.0, "volume": 409204.0, "volume_price": 9220337.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.22, "per": 14.08}, {"date": "20230414", "market": "KOSPI", "name": "제조업", "compare": 2.02, "fluc_ratio": 0.03, "high_price": 6976.97, "last_price": 6923.17, "low_price": 6884.41, "month": "04", "start_price": 6976.97, "total_price": 1454004948.0, "volume": 557905.0, "volume_price": 9783591.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.22, "per": 14.09}, {"date": "20230417", "market": "KOSPI", "name": "제조업", "compare": 20.74, "fluc_ratio": 0.3, "high_price": 6950.56, "last_price": 6943.91, "low_price": 6894.67, "month": "04", "start_price": 6917.68, "total_price": 1458580080.0, "volume": 520083.0, "volume_price": 9847582.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.22, "per": 14.13}, {"date": "20230418", "market": "KOSPI", "name": "제조업", "compare": -10.34, "fluc_ratio": -0.15, "high_price": 6969.1, "last_price": 6933.57, "low_price": 6897.28, "month": "04", "start_price": 6969.1, "total_price": 1457095573.0, "volume": 541008.0, "volume_price": 10843716.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.22, "per": 14.11}, {"date": "20230419", "market": "KOSPI", "name": "제조업", "compare": 4.97, "fluc_ratio": 0.07, "high_price": 6963.37, "last_price": 6938.54, "low_price": 6914.68, "month": "04", "start_price": 6926.97, "total_price": 1458636949.0, "volume": 618216.0, "volume_price": 10139952.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.22, "per": 14.14}, {"date": "20230420", "market": "KOSPI", "name": "제조업", "compare": -41.43, "fluc_ratio": -0.6, "high_price": 6930.32, "last_price": 6897.11, "low_price": 6864.76, "month": "04", "start_price": 6908.95, "total_price": 1449463111.0, "volume": 545980.0, "volume_price": 9523496.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.21, "per": 14.05}, {"date": "20230421", "market": "KOSPI", "name": "제조업", "compare": -53.11, "fluc_ratio": -0.77, "high_price": 6896.81, "last_price": 6844.0, "low_price": 6815.2, "month": "04", "start_price": 6882.88, "total_price": 1439287970.0, "volume": 498106.0, "volume_price": 9863568.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.21, "per": 13.95}, {"date": "20230424", "market": "KOSPI", "name": "제조업", "compare": -42.71, "fluc_ratio": -0.62, "high_price": 6844.6, "last_price": 6801.29, "low_price": 6786.11, "month": "04", "start_price": 6823.44, "total_price": 1431043320.0, "volume": 524727.0, "volume_price": 9058154.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.2, "per": 13.86}, {"date": "20230425", "market": "KOSPI", "name": "제조업", "compare": -111.93, "fluc_ratio": -1.65, "high_price": 6827.94, "last_price": 6689.36, "low_price": 6628.34, "month": "04", "start_price": 6827.09, "total_price": 1407391913.0, "volume": 567410.0, "volume_price": 10814822.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.18, "per": 13.63}, {"date": "20230426", "market": "KOSPI", "name": "제조업", "compare": -2.99, "fluc_ratio": -0.04, "high_price": 6729.22, "last_price": 6686.37, "low_price": 6676.98, "month": "04", "start_price": 6695.98, "total_price": 1407430422.0, "volume": 479149.0, "volume_price": 8987100.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.18, "per": 13.63}, {"date": "20230427", "market": "KOSPI", "name": "제조업", "compare": 60.31, "fluc_ratio": 0.9, "high_price": 6760.05, "last_price": 6749.13, "low_price": 6650.36, "month": "04", "start_price": 6693.35, "total_price": 1421168089.0, "volume": 373441.0, "volume_price": 8208015.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.19, "per": 13.75}, {"date": "20230428", "market": "KOSPI", "name": "제조업", "compare": -10.89, "fluc_ratio": -0.16, "high_price": 6805.24, "last_price": 6738.24, "low_price": 6706.06, "month": "04", "start_price": 6800.71, "total_price": 1420344829.0, "volume": 494490.0, "volume_price": 9922597.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.19, "per": 13.73}, {"date": "20230502", "market": "KOSPI", "name": "제조업", "compare": 63.52, "fluc_ratio": 0.94, "high_price": 6806.24, "last_price": 6801.76, "low_price": 6747.43, "month": "05", "start_price": 6750.44, "total_price": 1423623648.0, "volume": 420248.0, "volume_price": 7331563.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.21, "per": 14.16}, {"date": "20230503", "market": "KOSPI", "name": "제조업", "compare": -74.62, "fluc_ratio": -1.1, "high_price": 6764.97, "last_price": 6727.14, "low_price": 6713.46, "month": "05", "start_price": 6755.7, "total_price": 1408214949.0, "volume": 511010.0, "volume_price": 7276084.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.2, "per": 14.01}, {"date": "20230504", "market": "KOSPI", "name": "제조업", "compare": -8.23, "fluc_ratio": -0.12, "high_price": 6741.16, "last_price": 6718.91, "low_price": 6676.57, "month": "05", "start_price": 6713.07, "total_price": 1405974598.0, "volume": 564042.0, "volume_price": 7818829.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.2, "per": 13.99}, {"date": "20230508", "market": "KOSPI", "name": "제조업", "compare": 14.83, "fluc_ratio": 0.22, "high_price": 6788.13, "last_price": 6733.74, "low_price": 6728.85, "month": "05", "start_price": 6778.81, "total_price": 1409973557.0, "volume": 427595.0, "volume_price": 6707496.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.2, "per": 14.02}, {"date": "20230509", "market": "KOSPI", "name": "제조업", "compare": -13.76, "fluc_ratio": -0.2, "high_price": 6742.12, "last_price": 6719.98, "low_price": 6671.96, "month": "05", "start_price": 6731.96, "total_price": 1407144746.0, "volume": 460083.0, "volume_price": 6909263.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "제조업", "compare": -39.44, "fluc_ratio": -0.59, "high_price": 6725.58, "last_price": 6680.54, "low_price": 6656.41, "month": "05", "start_price": 6710.24, "total_price": 1399306383.0, "volume": 355945.0, "volume_price": 6519478.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.19, "per": 13.91}, {"date": "20230511", "market": "KOSPI", "name": "제조업", "compare": -28.78, "fluc_ratio": -0.43, "high_price": 6724.92, "last_price": 6651.76, "low_price": 6644.38, "month": "05", "start_price": 6704.18, "total_price": 1393177468.0, "volume": 431747.0, "volume_price": 6646870.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "제조업", "compare": -40.97, "fluc_ratio": -0.62, "high_price": 6648.28, "last_price": 6610.79, "low_price": 6605.23, "month": "05", "start_price": 6636.49, "total_price": 1384784374.0, "volume": 507376.0, "volume_price": 6078604.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.18, "per": 13.76}, {"date": "20230515", "market": "KOSPI", "name": "제조업", "compare": 21.64, "fluc_ratio": 0.33, "high_price": 6633.26, "last_price": 6632.43, "low_price": 6553.53, "month": "05", "start_price": 6595.86, "total_price": 1388632994.0, "volume": 338928.0, "volume_price": 5239590.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.18, "per": 13.81}, {"date": "20230516", "market": "KOSPI", "name": "제조업", "compare": 20.01, "fluc_ratio": 0.3, "high_price": 6697.06, "last_price": 6652.44, "low_price": 6635.94, "month": "05", "start_price": 6690.76, "total_price": 1393394658.0, "volume": 444380.0, "volume_price": 6220480.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.19, "per": 13.85}, {"date": "20230517", "market": "KOSPI", "name": "제조업", "compare": 46.34, "fluc_ratio": 0.7, "high_price": 6708.14, "last_price": 6698.78, "low_price": 6641.0, "month": "05", "start_price": 6657.87, "total_price": 1403177622.0, "volume": 407244.0, "volume_price": 5362202.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.2, "per": 13.95}, {"date": "20230518", "market": "KOSPI", "name": "제조업", "compare": 68.27, "fluc_ratio": 1.02, "high_price": 6767.05, "last_price": 6767.05, "low_price": 6722.94, "month": "05", "start_price": 6752.7, "total_price": 1416607518.0, "volume": 406657.0, "volume_price": 5935852.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.21, "per": 14.09}, {"date": "20230519", "market": "KOSPI", "name": "제조업", "compare": 60.23, "fluc_ratio": 0.89, "high_price": 6831.85, "last_price": 6827.28, "low_price": 6797.04, "month": "05", "start_price": 6821.82, "total_price": 1430866238.0, "volume": 391609.0, "volume_price": 6853444.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.22, "per": 14.22}, {"date": "20230522", "market": "KOSPI", "name": "제조업", "compare": 56.61, "fluc_ratio": 0.83, "high_price": 6910.69, "last_price": 6886.26, "low_price": 6812.29, "month": "05", "start_price": 6835.62, "total_price": 1442449980.0, "volume": 350164.0, "volume_price": 6007737.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.23, "per": 14.34}, {"date": "20230523", "market": "KOSPI", "name": "제조업", "compare": 38.07, "fluc_ratio": 0.55, "high_price": 6956.15, "last_price": 6924.33, "low_price": 6894.28, "month": "05", "start_price": 6913.58, "total_price": 1450426937.0, "volume": 278950.0, "volume_price": 5328098.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.24, "per": 14.42}, {"date": "20230524", "market": "KOSPI", "name": "제조업", "compare": 14.18, "fluc_ratio": 0.2, "high_price": 6953.89, "last_price": 6941.41, "low_price": 6893.68, "month": "05", "start_price": 6898.69, "total_price": 1451739508.0, "volume": 547488.0, "volume_price": 5242219.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.24, "per": 14.45}, {"date": "20230525", "market": "KOSPI", "name": "제조업", "compare": -8.42, "fluc_ratio": -0.12, "high_price": 6980.2, "last_price": 6932.99, "low_price": 6905.73, "month": "05", "start_price": 6969.09, "total_price": 1451659180.0, "volume": 492593.0, "volume_price": 6655088.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.24, "per": 14.4}, {"date": "20230526", "market": "KOSPI", "name": "제조업", "compare": 37.12, "fluc_ratio": 0.54, "high_price": 6976.34, "last_price": 6955.78, "low_price": 6933.96, "month": "05", "start_price": 6953.46, "total_price": 1457258792.0, "volume": 375875.0, "volume_price": 7492737.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.24, "per": 14.48}, {"date": "20230530", "market": "KOSPI", "name": "제조업", "compare": 86.51, "fluc_ratio": 1.24, "high_price": 7054.97, "last_price": 7042.29, "low_price": 7008.96, "month": "05", "start_price": 7032.72, "total_price": 1474905580.0, "volume": 345777.0, "volume_price": 8438124.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.26, "per": 14.67}, {"date": "20230531", "market": "KOSPI", "name": "제조업", "compare": -19.43, "fluc_ratio": -0.28, "high_price": 7076.89, "last_price": 7025.24, "low_price": 7017.13, "month": "05", "start_price": 7049.21, "total_price": 1470761691.0, "volume": 362736.0, "volume_price": 7513881.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.25, "per": 14.6}, {"date": "20230601", "market": "KOSPI", "name": "제조업", "compare": -16.25, "fluc_ratio": -0.23, "high_price": 7027.63, "last_price": 7006.06, "low_price": 6977.9, "month": "06", "start_price": 6997.25, "total_price": 1466270035.0, "volume": 391515.0, "volume_price": 6908812.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.25, "per": 14.55}, {"date": "20230602", "market": "KOSPI", "name": "제조업", "compare": 101.22, "fluc_ratio": 1.45, "high_price": 7101.82, "last_price": 7101.73, "low_price": 7051.86, "month": "06", "start_price": 7055.92, "total_price": 1486440848.0, "volume": 327996.0, "volume_price": 7541913.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.27, "per": 14.76}, {"date": "20230605", "market": "KOSPI", "name": "제조업", "compare": 29.16, "fluc_ratio": 0.41, "high_price": 7150.23, "last_price": 7130.89, "low_price": 7103.56, "month": "06", "start_price": 7150.23, "total_price": 1492527653.0, "volume": 333442.0, "volume_price": 6797723.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.27, "per": 14.82}, {"date": "20230607", "market": "KOSPI", "name": "제조업", "compare": -10.69, "fluc_ratio": -0.15, "high_price": 7161.31, "last_price": 7120.2, "low_price": 7116.85, "month": "06", "start_price": 7145.38, "total_price": 1489913944.0, "volume": 350196.0, "volume_price": 7676256.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.27, "per": 14.8}, {"date": "20230608", "market": "KOSPI", "name": "제조업", "compare": -16.21, "fluc_ratio": -0.23, "high_price": 7108.83, "last_price": 7105.79, "low_price": 7053.53, "month": "06", "start_price": 7101.64, "total_price": 1487266141.0, "volume": 377432.0, "volume_price": 8508594.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.27, "per": 14.76}, {"date": "20230609", "market": "KOSPI", "name": "제조업", "compare": 109.87, "fluc_ratio": 1.55, "high_price": 7227.52, "last_price": 7215.66, "low_price": 7126.14, "month": "06", "start_price": 7141.61, "total_price": 1510380163.0, "volume": 375744.0, "volume_price": 8581285.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.75}, {"date": "20230612", "market": "KOSPI", "name": "제조업", "compare": -37.9, "fluc_ratio": -0.53, "high_price": 7244.75, "last_price": 7177.76, "low_price": 7161.02, "month": "06", "start_price": 7231.86, "total_price": 1502406913.0, "volume": 305003.0, "volume_price": 6906200.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.26, "per": 17.65}, {"date": "20230613", "market": "KOSPI", "name": "제조업", "compare": 28.31, "fluc_ratio": 0.39, "high_price": 7236.24, "last_price": 7206.47, "low_price": 7201.24, "month": "06", "start_price": 7229.44, "total_price": 1511486746.0, "volume": 406372.0, "volume_price": 8135336.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.27, "per": 17.78}, {"date": "20230614", "market": "KOSPI", "name": "제조업", "compare": -49.98, "fluc_ratio": -0.69, "high_price": 7236.1, "last_price": 7164.99, "low_price": 7146.56, "month": "06", "start_price": 7227.67, "total_price": 1502745860.0, "volume": 430285.0, "volume_price": 10040928.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.26, "per": 17.65}, {"date": "20230615", "market": "KOSPI", "name": "제조업", "compare": -28.82, "fluc_ratio": -0.4, "high_price": 7209.73, "last_price": 7132.94, "low_price": 7109.67, "month": "06", "start_price": 7196.3, "total_price": 1496277350.0, "volume": 365363.0, "volume_price": 8328218.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.58}, {"date": "20230616", "market": "KOSPI", "name": "제조업", "compare": 38.72, "fluc_ratio": 0.54, "high_price": 7179.45, "last_price": 7174.54, "low_price": 7127.87, "month": "06", "start_price": 7175.41, "total_price": 1504961128.0, "volume": 407578.0, "volume_price": 8083764.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.7}, {"date": "20230619", "market": "KOSPI", "name": "제조업", "compare": -50.43, "fluc_ratio": -0.7, "high_price": 7154.79, "last_price": 7131.43, "low_price": 7103.39, "month": "06", "start_price": 7150.36, "total_price": 1495815717.0, "volume": 397917.0, "volume_price": 8463952.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.56}, {"date": "20230620", "market": "KOSPI", "name": "제조업", "compare": -9.1, "fluc_ratio": -0.13, "high_price": 7127.29, "last_price": 7122.33, "low_price": 7078.21, "month": "06", "start_price": 7106.37, "total_price": 1494760243.0, "volume": 336760.0, "volume_price": 7884812.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.25, "per": 17.52}, {"date": "20230621", "market": "KOSPI", "name": "제조업", "compare": -57.56, "fluc_ratio": -0.81, "high_price": 7115.29, "last_price": 7063.87, "low_price": 7053.9, "month": "06", "start_price": 7100.72, "total_price": 1482895579.0, "volume": 312862.0, "volume_price": 7057749.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.24, "per": 17.38}, {"date": "20230622", "market": "KOSPI", "name": "제조업", "compare": 19.58, "fluc_ratio": 0.28, "high_price": 7109.0, "last_price": 7081.14, "low_price": 7034.8, "month": "06", "start_price": 7034.8, "total_price": 1486778999.0, "volume": 403887.0, "volume_price": 6426715.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.24, "per": 17.47}, {"date": "20230623", "market": "KOSPI", "name": "제조업", "compare": -31.59, "fluc_ratio": -0.45, "high_price": 7129.6, "last_price": 7063.43, "low_price": 7042.87, "month": "06", "start_price": 7120.33, "total_price": 1483070737.0, "volume": 316927.0, "volume_price": 6210395.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.24, "per": 17.36}, {"date": "20230626", "market": "KOSPI", "name": "제조업", "compare": 32.5, "fluc_ratio": 0.46, "high_price": 7091.05, "last_price": 7083.91, "low_price": 7029.48, "month": "06", "start_price": 7048.13, "total_price": 1487975717.0, "volume": 264177.0, "volume_price": 5916425.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.24, "per": 17.44}, {"date": "20230627", "market": "KOSPI", "name": "제조업", "compare": -11.47, "fluc_ratio": -0.16, "high_price": 7083.64, "last_price": 7073.33, "low_price": 7035.03, "month": "06", "start_price": 7083.64, "total_price": 1485656681.0, "volume": 321818.0, "volume_price": 6215763.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.24, "per": 17.42}, {"date": "20230628", "market": "KOSPI", "name": "제조업", "compare": -63.38, "fluc_ratio": -0.9, "high_price": 7100.73, "last_price": 7013.21, "low_price": 6992.95, "month": "06", "start_price": 7100.73, "total_price": 1473586393.0, "volume": 322666.0, "volume_price": 6527431.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.23, "per": 17.26}, {"date": "20230629", "market": "KOSPI", "name": "제조업", "compare": -18.28, "fluc_ratio": -0.26, "high_price": 7071.86, "last_price": 6994.87, "low_price": 6994.87, "month": "06", "start_price": 7026.22, "total_price": 1473175221.0, "volume": 289348.0, "volume_price": 6635979.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.23, "per": 17.22}, {"date": "20230630", "market": "KOSPI", "name": "제조업", "compare": 33.87, "fluc_ratio": 0.48, "high_price": 7048.6, "last_price": 7028.74, "low_price": 6965.72, "month": "06", "start_price": 7013.31, "total_price": 1475988001.0, "volume": 301863.0, "volume_price": 5849957.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.23, "per": 17.3}, {"date": "20230703", "market": "KOSPI", "name": "제조업", "compare": 112.76, "fluc_ratio": 1.6, "high_price": 7148.34, "last_price": 7141.09, "low_price": 7079.83, "month": "07", "start_price": 7083.38, "total_price": 1498898416.0, "volume": 424098.0, "volume_price": 6973232.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.58}, {"date": "20230704", "market": "KOSPI", "name": "제조업", "compare": -10.06, "fluc_ratio": -0.14, "high_price": 7167.74, "last_price": 7131.03, "low_price": 7123.99, "month": "07", "start_price": 7158.76, "total_price": 1497062484.0, "volume": 368673.0, "volume_price": 6765461.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.56}, {"date": "20230705", "market": "KOSPI", "name": "제조업", "compare": -29.48, "fluc_ratio": -0.41, "high_price": 7153.35, "last_price": 7101.55, "low_price": 7099.07, "month": "07", "start_price": 7134.69, "total_price": 1491265071.0, "volume": 378784.0, "volume_price": 7492432.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.25, "per": 17.48}, {"date": "20230706", "market": "KOSPI", "name": "제조업", "compare": -64.26, "fluc_ratio": -0.9, "high_price": 7094.69, "last_price": 7037.29, "low_price": 7022.5, "month": "07", "start_price": 7087.73, "total_price": 1477444438.0, "volume": 341459.0, "volume_price": 7490048.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.23, "per": 17.32}, {"date": "20230707", "market": "KOSPI", "name": "제조업", "compare": -84.06, "fluc_ratio": -1.19, "high_price": 7013.39, "last_price": 6953.23, "low_price": 6918.22, "month": "07", "start_price": 7013.39, "total_price": 1459648313.0, "volume": 314172.0, "volume_price": 7671098.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.12}, {"date": "20230710", "market": "KOSPI", "name": "제조업", "compare": -39.77, "fluc_ratio": -0.57, "high_price": 6977.95, "last_price": 6913.46, "low_price": 6903.71, "month": "07", "start_price": 6959.18, "total_price": 1451217284.0, "volume": 233207.0, "volume_price": 6864957.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.21, "per": 17.02}, {"date": "20230711", "market": "KOSPI", "name": "제조업", "compare": 121.01, "fluc_ratio": 1.75, "high_price": 7034.47, "last_price": 7034.47, "low_price": 6946.04, "month": "07", "start_price": 6967.37, "total_price": 1476733235.0, "volume": 316529.0, "volume_price": 8066422.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.23, "per": 17.32}, {"date": "20230712", "market": "KOSPI", "name": "제조업", "compare": 25.13, "fluc_ratio": 0.36, "high_price": 7059.6, "last_price": 7059.6, "low_price": 6997.42, "month": "07", "start_price": 7011.27, "total_price": 1482216657.0, "volume": 348604.0, "volume_price": 9536415.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "제조업", "compare": 52.37, "fluc_ratio": 0.74, "high_price": 7141.44, "last_price": 7111.97, "low_price": 7089.85, "month": "07", "start_price": 7101.02, "total_price": 1493039881.0, "volume": 354057.0, "volume_price": 10397781.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.25, "per": 17.51}, {"date": "20230714", "market": "KOSPI", "name": "제조업", "compare": 102.29, "fluc_ratio": 1.44, "high_price": 7214.26, "last_price": 7214.26, "low_price": 7144.51, "month": "07", "start_price": 7161.79, "total_price": 1513173198.0, "volume": 371284.0, "volume_price": 11508544.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.27, "per": 17.76}, {"date": "20230717", "market": "KOSPI", "name": "제조업", "compare": -29.01, "fluc_ratio": -0.4, "high_price": 7209.95, "last_price": 7185.25, "low_price": 7167.17, "month": "07", "start_price": 7181.42, "total_price": 1507998289.0, "volume": 312870.0, "volume_price": 8997725.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.69}, {"date": "20230718", "market": "KOSPI", "name": "제조업", "compare": -15.73, "fluc_ratio": -0.22, "high_price": 7214.82, "last_price": 7169.52, "low_price": 7137.65, "month": "07", "start_price": 7203.02, "total_price": 1504441013.0, "volume": 325511.0, "volume_price": 9572362.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.26, "per": 17.64}, {"date": "20230719", "market": "KOSPI", "name": "제조업", "compare": 12.62, "fluc_ratio": 0.18, "high_price": 7213.97, "last_price": 7180.73, "low_price": 7148.23, "month": "07", "start_price": 7213.97, "total_price": 1506615347.0, "volume": 251579.0, "volume_price": 8750000.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.68}, {"date": "20230720", "market": "KOSPI", "name": "제조업", "compare": -33.58, "fluc_ratio": -0.47, "high_price": 7176.67, "last_price": 7148.5, "low_price": 7118.22, "month": "07", "start_price": 7135.84, "total_price": 1500221698.0, "volume": 233481.0, "volume_price": 7147203.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.57}, {"date": "20230721", "market": "KOSPI", "name": "제조업", "compare": 30.64, "fluc_ratio": 0.43, "high_price": 7169.14, "last_price": 7169.14, "low_price": 7046.12, "month": "07", "start_price": 7067.66, "total_price": 1503783308.0, "volume": 342380.0, "volume_price": 10125993.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.65}, {"date": "20230724", "market": "KOSPI", "name": "제조업", "compare": 102.6, "fluc_ratio": 1.43, "high_price": 7292.41, "last_price": 7271.74, "low_price": 7151.67, "month": "07", "start_price": 7175.55, "total_price": 1524034336.0, "volume": 341248.0, "volume_price": 15673585.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.28, "per": 17.9}, {"date": "20230725", "market": "KOSPI", "name": "제조업", "compare": 38.44, "fluc_ratio": 0.53, "high_price": 7329.88, "last_price": 7306.62, "low_price": 7256.88, "month": "07", "start_price": 7314.18, "total_price": 1530954339.0, "volume": 465293.0, "volume_price": 14533600.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.28, "per": 17.99}, {"date": "20230726", "market": "KOSPI", "name": "제조업", "compare": -144.91, "fluc_ratio": -1.98, "high_price": 7327.17, "last_price": 7160.99, "low_price": 7133.83, "month": "07", "start_price": 7316.61, "total_price": 1500653110.0, "volume": 484014.0, "volume_price": 28873425.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.65}, {"date": "20230727", "market": "KOSPI", "name": "제조업", "compare": -19.86, "fluc_ratio": -0.28, "high_price": 7213.89, "last_price": 7145.64, "low_price": 7119.66, "month": "07", "start_price": 7180.5, "total_price": 1498621396.0, "volume": 347008.0, "volume_price": 19320164.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.6}, {"date": "20230728", "market": "KOSPI", "name": "제조업", "compare": 14.09, "fluc_ratio": 0.2, "high_price": 7165.04, "last_price": 7159.73, "low_price": 7100.46, "month": "07", "start_price": 7128.98, "total_price": 1500099022.0, "volume": 296731.0, "volume_price": 12914285.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.26, "per": 17.63}, {"date": "20230731", "market": "KOSPI", "name": "제조업", "compare": 49.33, "fluc_ratio": 0.69, "high_price": 7245.27, "last_price": 7209.06, "low_price": 7182.23, "month": "07", "start_price": 7217.48, "total_price": 1510640601.0, "volume": 294960.0, "volume_price": 11195085.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.26, "per": 17.74}, {"date": "20230801", "market": "KOSPI", "name": "제조업", "compare": 72.74, "fluc_ratio": 1.01, "high_price": 7293.49, "last_price": 7281.8, "low_price": 7231.45, "month": "08", "start_price": 7249.93, "total_price": 1525945770.0, "volume": 296831.0, "volume_price": 10844680.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.28, "per": 17.93}, {"date": "20230802", "market": "KOSPI", "name": "제조업", "compare": -160.52, "fluc_ratio": -2.2, "high_price": 7268.57, "last_price": 7122.09, "low_price": 7112.39, "month": "08", "start_price": 7232.56, "total_price": 1493281505.0, "volume": 483764.0, "volume_price": 11603784.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.25, "per": 17.53}, {"date": "20230803", "market": "KOSPI", "name": "제조업", "compare": -16.69, "fluc_ratio": -0.23, "high_price": 7161.49, "last_price": 7105.4, "low_price": 7063.52, "month": "08", "start_price": 7144.67, "total_price": 1488771694.0, "volume": 516237.0, "volume_price": 10621348.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.25, "per": 17.49}, {"date": "20230804", "market": "KOSPI", "name": "제조업", "compare": -24.77, "fluc_ratio": -0.35, "high_price": 7114.23, "last_price": 7076.15, "low_price": 7061.22, "month": "08", "start_price": 7096.55, "total_price": 1482758396.0, "volume": 444126.0, "volume_price": 7188607.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.24, "per": 17.41}, {"date": "20230807", "market": "KOSPI", "name": "제조업", "compare": -95.48, "fluc_ratio": -1.35, "high_price": 7055.1, "last_price": 6970.42, "low_price": 6970.42, "month": "08", "start_price": 7026.43, "total_price": 1465070398.0, "volume": 356062.0, "volume_price": 8665237.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.17}, {"date": "20230808", "market": "KOSPI", "name": "제조업", "compare": -17.99, "fluc_ratio": -0.26, "high_price": 7028.23, "last_price": 6952.43, "low_price": 6935.47, "month": "08", "start_price": 7014.83, "total_price": 1457485891.0, "volume": 478756.0, "volume_price": 8702036.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.13}, {"date": "20230809", "market": "KOSPI", "name": "제조업", "compare": 120.98, "fluc_ratio": 1.74, "high_price": 7083.73, "last_price": 7073.41, "low_price": 6967.19, "month": "08", "start_price": 6976.42, "total_price": 1482289746.0, "volume": 321906.0, "volume_price": 6928307.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.24, "per": 17.41}, {"date": "20230810", "market": "KOSPI", "name": "제조업", "compare": -18.53, "fluc_ratio": -0.26, "high_price": 7048.84, "last_price": 7048.84, "low_price": 7009.99, "month": "08", "start_price": 7022.78, "total_price": 1474669836.0, "volume": 357417.0, "volume_price": 6989279.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.24, "per": 17.37}, {"date": "20230811", "market": "KOSPI", "name": "제조업", "compare": -29.22, "fluc_ratio": -0.41, "high_price": 7090.78, "last_price": 7019.62, "low_price": 7011.31, "month": "08", "start_price": 7082.19, "total_price": 1470927482.0, "volume": 515264.0, "volume_price": 7137390.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.23, "per": 17.29}, {"date": "20230814", "market": "KOSPI", "name": "제조업", "compare": -39.29, "fluc_ratio": -1.26, "high_price": 3113.77, "last_price": 3079.33, "low_price": 3053.84, "month": "08", "start_price": 3105.89, "total_price": 201841623.0, "volume": 473577.0, "volume_price": 4938170.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.11}, {"date": "20230816", "market": "KOSPI", "name": "제조업", "compare": -132.16, "fluc_ratio": -1.9, "high_price": 6899.98, "last_price": 6810.23, "low_price": 6794.86, "month": "08", "start_price": 6883.7, "total_price": 1428519823.0, "volume": 492373.0, "volume_price": 8505780.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.78}, {"date": "20230817", "market": "KOSPI", "name": "제조업", "compare": 1.47, "fluc_ratio": 0.02, "high_price": 6813.49, "last_price": 6811.7, "low_price": 6694.43, "month": "08", "start_price": 6772.62, "total_price": 1427797816.0, "volume": 503892.0, "volume_price": 7650934.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.79}, {"date": "20230818", "market": "KOSPI", "name": "제조업", "compare": -21.97, "fluc_ratio": -0.32, "high_price": 6814.45, "last_price": 6789.73, "low_price": 6723.13, "month": "08", "start_price": 6741.06, "total_price": 1423187574.0, "volume": 312882.0, "volume_price": 7077684.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.19, "per": 16.7}, {"date": "20230821", "market": "KOSPI", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.11, "high_price": 6828.71, "last_price": 6783.78, "low_price": 6775.38, "month": "08", "start_price": 6791.66, "total_price": 1422070561.0, "volume": 250245.0, "volume_price": 5719066.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.19, "per": 16.73}, {"date": "20230822", "market": "KOSPI", "name": "제조업", "compare": 23.96, "fluc_ratio": 0.35, "high_price": 6874.74, "last_price": 6811.71, "low_price": 6791.51, "month": "08", "start_price": 6855.13, "total_price": 1427507052.0, "volume": 335826.0, "volume_price": 6724651.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.77}, {"date": "20230823", "market": "KOSPI", "name": "제조업", "compare": -37.4, "fluc_ratio": -0.55, "high_price": 6814.34, "last_price": 6774.31, "low_price": 6751.92, "month": "08", "start_price": 6797.32, "total_price": 1420350152.0, "volume": 393376.0, "volume_price": 6208713.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.19, "per": 16.67}, {"date": "20230824", "market": "KOSPI", "name": "제조업", "compare": 103.92, "fluc_ratio": 1.53, "high_price": 6884.68, "last_price": 6878.23, "low_price": 6828.94, "month": "08", "start_price": 6860.92, "total_price": 1442024320.0, "volume": 308716.0, "volume_price": 7501728.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.21, "per": 16.93}, {"date": "20230825", "market": "KOSPI", "name": "제조업", "compare": -48.94, "fluc_ratio": -0.71, "high_price": 6851.25, "last_price": 6829.29, "low_price": 6772.77, "month": "08", "start_price": 6782.39, "total_price": 1431416141.0, "volume": 376125.0, "volume_price": 5631500.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.81}, {"date": "20230828", "market": "KOSPI", "name": "제조업", "compare": 41.99, "fluc_ratio": 0.61, "high_price": 6876.31, "last_price": 6871.28, "low_price": 6829.29, "month": "08", "start_price": 6829.29, "total_price": 1440191572.0, "volume": 284688.0, "volume_price": 4978494.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.21, "per": 16.93}, {"date": "20230829", "market": "KOSPI", "name": "제조업", "compare": 18.29, "fluc_ratio": 0.27, "high_price": 6917.02, "last_price": 6898.19, "low_price": 6878.81, "month": "08", "start_price": 6903.29, "total_price": 1446170670.0, "volume": 240327.0, "volume_price": 5590558.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.21, "per": 16.98}, {"date": "20230830", "market": "KOSPI", "name": "제조업", "compare": 41.53, "fluc_ratio": 0.6, "high_price": 6981.23, "last_price": 6939.72, "low_price": 6933.48, "month": "08", "start_price": 6969.73, "total_price": 1454146041.0, "volume": 206152.0, "volume_price": 5441200.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.05}, {"date": "20230831", "market": "KOSPI", "name": "제조업", "compare": -17.47, "fluc_ratio": -0.25, "high_price": 6953.17, "last_price": 6912.83, "low_price": 6887.86, "month": "08", "start_price": 6939.5, "total_price": 1448214459.0, "volume": 248514.0, "volume_price": 5616705.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.21, "per": 17.02}, {"date": "20230901", "market": "KOSPI", "name": "제조업", "compare": 33.37, "fluc_ratio": 0.48, "high_price": 6959.35, "last_price": 6949.07, "low_price": 6897.29, "month": "09", "start_price": 6900.99, "total_price": 1457727396.0, "volume": 261605.0, "volume_price": 7461065.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.1}, {"date": "20230904", "market": "KOSPI", "name": "제조업", "compare": 53.87, "fluc_ratio": 0.78, "high_price": 7008.6, "last_price": 7002.94, "low_price": 6945.32, "month": "09", "start_price": 6971.41, "total_price": 1469329506.0, "volume": 196501.0, "volume_price": 6573779.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.23, "per": 17.27}, {"date": "20230905", "market": "KOSPI", "name": "제조업", "compare": 0.38, "fluc_ratio": 0.01, "high_price": 7028.97, "last_price": 7016.02, "low_price": 6988.98, "month": "09", "start_price": 6999.77, "total_price": 1471716397.0, "volume": 272317.0, "volume_price": 5572096.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.23, "per": 17.27}, {"date": "20230906", "market": "KOSPI", "name": "제조업", "compare": -71.08, "fluc_ratio": -1.01, "high_price": 7021.47, "last_price": 6945.65, "low_price": 6937.49, "month": "09", "start_price": 7007.22, "total_price": 1457123666.0, "volume": 278498.0, "volume_price": 5475483.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.1}, {"date": "20230907", "market": "KOSPI", "name": "제조업", "compare": -57.86, "fluc_ratio": -0.83, "high_price": 6948.09, "last_price": 6888.35, "low_price": 6870.88, "month": "09", "start_price": 6924.71, "total_price": 1445470119.0, "volume": 227305.0, "volume_price": 5948521.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.21, "per": 16.98}, {"date": "20230908", "market": "KOSPI", "name": "제조업", "compare": -23.85, "fluc_ratio": -0.35, "high_price": 6902.62, "last_price": 6873.06, "low_price": 6821.16, "month": "09", "start_price": 6884.51, "total_price": 1442341725.0, "volume": 278035.0, "volume_price": 5754220.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.21, "per": 16.93}, {"date": "20230911", "market": "KOSPI", "name": "제조업", "compare": 17.09, "fluc_ratio": 0.25, "high_price": 6900.25, "last_price": 6892.69, "low_price": 6849.09, "month": "09", "start_price": 6882.77, "total_price": 1446206892.0, "volume": 267673.0, "volume_price": 5541490.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.21, "per": 16.97}, {"date": "20230912", "market": "KOSPI", "name": "제조업", "compare": -61.76, "fluc_ratio": -0.9, "high_price": 6922.92, "last_price": 6830.93, "low_price": 6828.43, "month": "09", "start_price": 6918.11, "total_price": 1434022523.0, "volume": 248866.0, "volume_price": 6027137.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.82}, {"date": "20230913", "market": "KOSPI", "name": "제조업", "compare": -11.67, "fluc_ratio": -0.17, "high_price": 6871.9, "last_price": 6819.26, "low_price": 6804.64, "month": "09", "start_price": 6834.71, "total_price": 1432061285.0, "volume": 282202.0, "volume_price": 6670783.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.2, "per": 16.79}, {"date": "20230914", "market": "KOSPI", "name": "제조업", "compare": 91.93, "fluc_ratio": 1.35, "high_price": 6916.52, "last_price": 6912.79, "low_price": 6833.95, "month": "09", "start_price": 6851.71, "total_price": 1451070091.0, "volume": 258523.0, "volume_price": 5564578.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.07}, {"date": "20230915", "market": "KOSPI", "name": "제조업", "compare": 72.23, "fluc_ratio": 1.04, "high_price": 7035.6, "last_price": 7004.35, "low_price": 6927.83, "month": "09", "start_price": 6939.3, "total_price": 1470150257.0, "volume": 233957.0, "volume_price": 6513313.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.23, "per": 17.24}, {"date": "20230918", "market": "KOSPI", "name": "제조업", "compare": -77.16, "fluc_ratio": -1.1, "high_price": 6995.38, "last_price": 6923.98, "low_price": 6920.18, "month": "09", "start_price": 6966.79, "total_price": 1452753888.0, "volume": 186158.0, "volume_price": 5479876.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.22, "per": 17.05}, {"date": "20230919", "market": "KOSPI", "name": "제조업", "compare": -54.18, "fluc_ratio": -0.78, "high_price": 6954.28, "last_price": 6870.41, "low_price": 6861.8, "month": "09", "start_price": 6939.67, "total_price": 1441747389.0, "volume": 197990.0, "volume_price": 4790823.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.2, "per": 22.36}, {"date": "20230920", "market": "KOSPI", "name": "제조업", "compare": -1.49, "fluc_ratio": -0.02, "high_price": 6893.5, "last_price": 6870.03, "low_price": 6844.27, "month": "09", "start_price": 6864.04, "total_price": 1442356439.0, "volume": 164063.0, "volume_price": 4715630.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.2, "per": 22.36}, {"date": "20230921", "market": "KOSPI", "name": "제조업", "compare": -127.53, "fluc_ratio": -1.86, "high_price": 6842.57, "last_price": 6742.5, "low_price": 6742.49, "month": "09", "start_price": 6822.67, "total_price": 1415452082.0, "volume": 199433.0, "volume_price": 5237689.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.17, "per": 21.94}, {"date": "20230922", "market": "KOSPI", "name": "제조업", "compare": -16.47, "fluc_ratio": -0.24, "high_price": 6737.12, "last_price": 6726.03, "low_price": 6657.83, "month": "09", "start_price": 6671.41, "total_price": 1410855442.0, "volume": 297290.0, "volume_price": 4901563.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.17, "per": 21.92}, {"date": "20230925", "market": "KOSPI", "name": "제조업", "compare": -39.12, "fluc_ratio": -0.58, "high_price": 6723.09, "last_price": 6685.99, "low_price": 6657.03, "month": "09", "start_price": 6706.87, "total_price": 1402276933.0, "volume": 294621.0, "volume_price": 5510730.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.79}, {"date": "20230926", "market": "KOSPI", "name": "제조업", "compare": -77.86, "fluc_ratio": -1.16, "high_price": 6694.45, "last_price": 6608.13, "low_price": 6604.57, "month": "09", "start_price": 6689.76, "total_price": 1386578723.0, "volume": 259883.0, "volume_price": 4736395.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.15, "per": 21.51}, {"date": "20230927", "market": "KOSPI", "name": "제조업", "compare": 18.81, "fluc_ratio": 0.28, "high_price": 6627.03, "last_price": 6626.26, "low_price": 6562.59, "month": "09", "start_price": 6570.3, "total_price": 1390168263.0, "volume": 242079.0, "volume_price": 4474106.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.15, "per": 21.54}, {"date": "20231004", "market": "KOSPI", "name": "제조업", "compare": -150.09, "fluc_ratio": -2.27, "high_price": 6533.05, "last_price": 6464.56, "low_price": 6453.01, "month": "10", "start_price": 6533.05, "total_price": 1356639000.0, "volume": 286325.0, "volume_price": 7576715.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.13, "per": 21.05}, {"date": "20231005", "market": "KOSPI", "name": "제조업", "compare": 9.53, "fluc_ratio": 0.15, "high_price": 6544.46, "last_price": 6474.09, "low_price": 6468.81, "month": "10", "start_price": 6521.04, "total_price": 1363402145.0, "volume": 330650.0, "volume_price": 7242866.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.13, "per": 21.08}, {"date": "20231006", "market": "KOSPI", "name": "제조업", "compare": -1.31, "fluc_ratio": -0.02, "high_price": 6515.09, "last_price": 6472.78, "low_price": 6455.47, "month": "10", "start_price": 6488.58, "total_price": 1363298857.0, "volume": 190235.0, "volume_price": 4741167.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.13, "per": 21.12}, {"date": "20231010", "market": "KOSPI", "name": "제조업", "compare": -26.78, "fluc_ratio": -0.41, "high_price": 6580.8, "last_price": 6439.48, "low_price": 6439.03, "month": "10", "start_price": 6538.59, "total_price": 1356696523.0, "volume": 271817.0, "volume_price": 7436663.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.13, "per": 21.03}, {"date": "20231011", "market": "KOSPI", "name": "제조업", "compare": 164.2, "fluc_ratio": 2.55, "high_price": 6654.8, "last_price": 6603.68, "low_price": 6548.84, "month": "10", "start_price": 6548.84, "total_price": 1391910326.0, "volume": 246123.0, "volume_price": 6806699.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.16, "per": 21.57}, {"date": "20231012", "market": "KOSPI", "name": "제조업", "compare": 80.91, "fluc_ratio": 1.23, "high_price": 6694.99, "last_price": 6684.59, "low_price": 6647.53, "month": "10", "start_price": 6647.53, "total_price": 1408111364.0, "volume": 214059.0, "volume_price": 6056086.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.85}, {"date": "20231013", "market": "KOSPI", "name": "제조업", "compare": -70.13, "fluc_ratio": -1.05, "high_price": 6654.71, "last_price": 6620.31, "low_price": 6608.87, "month": "10", "start_price": 6639.34, "total_price": 1395692763.0, "volume": 245830.0, "volume_price": 5262464.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.63}, {"date": "20231016", "market": "KOSPI", "name": "제조업", "compare": -61.35, "fluc_ratio": -0.93, "high_price": 6612.18, "last_price": 6558.96, "low_price": 6510.88, "month": "10", "start_price": 6574.81, "total_price": 1382278379.0, "volume": 297526.0, "volume_price": 5398027.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.15, "per": 21.41}, {"date": "20231017", "market": "KOSPI", "name": "제조업", "compare": 99.91, "fluc_ratio": 1.52, "high_price": 6665.52, "last_price": 6652.88, "low_price": 6599.5, "month": "10", "start_price": 6604.97, "total_price": 1401976492.0, "volume": 278295.0, "volume_price": 5683101.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.71}, {"date": "20231018", "market": "KOSPI", "name": "제조업", "compare": -4.92, "fluc_ratio": -0.07, "high_price": 6647.32, "last_price": 6641.63, "low_price": 6606.0, "month": "10", "start_price": 6612.26, "total_price": 1399684202.0, "volume": 400591.0, "volume_price": 6394694.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.7}, {"date": "20231019", "market": "KOSPI", "name": "제조업", "compare": -137.82, "fluc_ratio": -2.08, "high_price": 6562.0, "last_price": 6503.81, "low_price": 6494.6, "month": "10", "start_price": 6548.68, "total_price": 1371472081.0, "volume": 361376.0, "volume_price": 6125636.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.14, "per": 21.25}, {"date": "20231020", "market": "KOSPI", "name": "제조업", "compare": -121.67, "fluc_ratio": -1.87, "high_price": 6442.36, "last_price": 6382.14, "low_price": 6351.5, "month": "10", "start_price": 6428.53, "total_price": 1346563336.0, "volume": 249507.0, "volume_price": 6090462.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.12, "per": 20.86}, {"date": "20231023", "market": "KOSPI", "name": "제조업", "compare": -28.51, "fluc_ratio": -0.45, "high_price": 6401.53, "last_price": 6355.24, "low_price": 6348.99, "month": "10", "start_price": 6373.3, "total_price": 1341192300.0, "volume": 227757.0, "volume_price": 4962255.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.11, "per": 20.76}, {"date": "20231024", "market": "KOSPI", "name": "제조업", "compare": 79.29, "fluc_ratio": 1.25, "high_price": 6435.63, "last_price": 6434.53, "low_price": 6267.25, "month": "10", "start_price": 6387.68, "total_price": 1357072415.0, "volume": 193574.0, "volume_price": 5546104.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.13, "per": 21.02}, {"date": "20231025", "market": "KOSPI", "name": "제조업", "compare": -89.06, "fluc_ratio": -1.38, "high_price": 6446.38, "last_price": 6345.47, "low_price": 6341.32, "month": "10", "start_price": 6446.38, "total_price": 1338982638.0, "volume": 248178.0, "volume_price": 5654438.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 1.11, "per": 20.71}, {"date": "20231026", "market": "KOSPI", "name": "제조업", "compare": -178.23, "fluc_ratio": -2.81, "high_price": 6249.13, "last_price": 6161.32, "low_price": 6155.25, "month": "10", "start_price": 6225.37, "total_price": 1300893467.0, "volume": 346104.0, "volume_price": 6600970.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.08, "per": 20.1}, {"date": "20231027", "market": "KOSPI", "name": "제조업", "compare": 16.22, "fluc_ratio": 0.26, "high_price": 6219.65, "last_price": 6169.91, "low_price": 6128.03, "month": "10", "start_price": 6184.63, "total_price": 1302380777.0, "volume": 343224.0, "volume_price": 5948214.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 1.08, "per": 20.16}, {"date": "20231030", "market": "KOSPI", "name": "제조업", "compare": 35.5, "fluc_ratio": 0.58, "high_price": 6226.62, "last_price": 6206.47, "low_price": 6142.79, "month": "10", "start_price": 6142.79, "total_price": 1309797795.0, "volume": 247967.0, "volume_price": 4775102.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 1.08, "per": 20.25}, {"date": "20231031", "market": "KOSPI", "name": "제조업", "compare": -120.09, "fluc_ratio": -1.94, "high_price": 6211.58, "last_price": 6078.81, "low_price": 6069.64, "month": "10", "start_price": 6209.57, "total_price": 1283845922.0, "volume": 241929.0, "volume_price": 6154848.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 1.06, "per": 19.86}, {"date": "20231101", "market": "KOSPI", "name": "제조업", "compare": 66.26, "fluc_ratio": 1.09, "high_price": 6182.54, "last_price": 6145.07, "low_price": 6113.69, "month": "11", "start_price": 6123.99, "total_price": 1298951261.0, "volume": 228405.0, "volume_price": 5173810.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 1.08, "per": 20.07}, {"date": "20231102", "market": "KOSPI", "name": "제조업", "compare": 153.68, "fluc_ratio": 2.5, "high_price": 6310.24, "last_price": 6298.75, "low_price": 6243.17, "month": "11", "start_price": 6248.07, "total_price": 1330716453.0, "volume": 242193.0, "volume_price": 5751728.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 1.1, "per": 20.57}, {"date": "20231103", "market": "KOSPI", "name": "제조업", "compare": 51.66, "fluc_ratio": 0.82, "high_price": 6373.87, "last_price": 6350.41, "low_price": 6313.66, "month": "11", "start_price": 6362.09, "total_price": 1341444342.0, "volume": 466666.0, "volume_price": 6073050.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 1.11, "per": 20.74}, {"date": "20231106", "market": "KOSPI", "name": "제조업", "compare": 337.48, "fluc_ratio": 5.31, "high_price": 6692.75, "last_price": 6687.89, "low_price": 6422.23, "month": "11", "start_price": 6434.31, "total_price": 1410027802.0, "volume": 341620.0, "volume_price": 11481628.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.18, "per": 22.06}, {"date": "20231107", "market": "KOSPI", "name": "제조업", "compare": -169.13, "fluc_ratio": -2.5, "high_price": 6690.26, "last_price": 6584.48, "low_price": 6514.87, "month": "11", "start_price": 6687.97, "total_price": 1389766383.0, "volume": 352185.0, "volume_price": 9343333.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.15, "per": 21.51}, {"date": "20231108", "market": "KOSPI", "name": "제조업", "compare": -87.32, "fluc_ratio": -1.33, "high_price": 6655.88, "last_price": 6497.16, "low_price": 6485.71, "month": "11", "start_price": 6627.92, "total_price": 1371598527.0, "volume": 283324.0, "volume_price": 5646950.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.14, "per": 21.22}, {"date": "20231109", "market": "KOSPI", "name": "제조업", "compare": -7.88, "fluc_ratio": -0.12, "high_price": 6526.62, "last_price": 6489.28, "low_price": 6456.31, "month": "11", "start_price": 6510.9, "total_price": 1369904169.0, "volume": 227161.0, "volume_price": 5090995.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 1.14, "per": 21.2}, {"date": "20231110", "market": "KOSPI", "name": "제조업", "compare": -48.77, "fluc_ratio": -0.75, "high_price": 6452.32, "last_price": 6440.51, "low_price": 6392.96, "month": "11", "start_price": 6428.31, "total_price": 1359788256.0, "volume": 209076.0, "volume_price": 4168200.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 1.13, "per": 21.03}, {"date": "20231113", "market": "KOSPI", "name": "제조업", "compare": -17.08, "fluc_ratio": -0.27, "high_price": 6519.38, "last_price": 6420.7, "low_price": 6409.67, "month": "11", "start_price": 6504.88, "total_price": 1356008309.0, "volume": 169902.0, "volume_price": 4028465.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 1.12, "per": 20.96}, {"date": "20231114", "market": "KOSPI", "name": "제조업", "compare": 92.95, "fluc_ratio": 1.45, "high_price": 6538.84, "last_price": 6510.12, "low_price": 6470.61, "month": "11", "start_price": 6479.38, "total_price": 1375080005.0, "volume": 202242.0, "volume_price": 4727823.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 1.14, "per": 21.27}, {"date": "20231115", "market": "KOSPI", "name": "제조업", "compare": 153.13, "fluc_ratio": 2.35, "high_price": 6669.07, "last_price": 6663.25, "low_price": 6620.49, "month": "11", "start_price": 6652.6, "total_price": 1406252288.0, "volume": 258161.0, "volume_price": 6883230.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.77}, {"date": "20231116", "market": "KOSPI", "name": "제조업", "compare": 7.52, "fluc_ratio": 0.11, "high_price": 6689.52, "last_price": 6670.77, "low_price": 6630.04, "month": "11", "start_price": 6658.08, "total_price": 1407350458.0, "volume": 209394.0, "volume_price": 4178644.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.81}, {"date": "20231117", "market": "KOSPI", "name": "제조업", "compare": -53.8, "fluc_ratio": -0.81, "high_price": 6648.54, "last_price": 6623.04, "low_price": 6607.05, "month": "11", "start_price": 6636.52, "total_price": 1402063356.0, "volume": 246229.0, "volume_price": 6431415.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.63}, {"date": "20231120", "market": "KOSPI", "name": "제조업", "compare": 77.75, "fluc_ratio": 1.17, "high_price": 6714.54, "last_price": 6700.79, "low_price": 6611.5, "month": "11", "start_price": 6611.5, "total_price": 1417397737.0, "volume": 215919.0, "volume_price": 4949312.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.17, "per": 21.91}, {"date": "20231121", "market": "KOSPI", "name": "제조업", "compare": 40.17, "fluc_ratio": 0.6, "high_price": 6757.56, "last_price": 6731.18, "low_price": 6710.23, "month": "11", "start_price": 6732.17, "total_price": 1423820337.0, "volume": 221227.0, "volume_price": 5702885.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.18, "per": 22.05}, {"date": "20231122", "market": "KOSPI", "name": "제조업", "compare": -5.16, "fluc_ratio": -0.08, "high_price": 6738.08, "last_price": 6726.62, "low_price": 6673.0, "month": "11", "start_price": 6685.63, "total_price": 1422321461.0, "volume": 260216.0, "volume_price": 6151420.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.18, "per": 22.02}, {"date": "20231123", "market": "KOSPI", "name": "제조업", "compare": 3.63, "fluc_ratio": 0.05, "high_price": 6751.76, "last_price": 6730.25, "low_price": 6709.27, "month": "11", "start_price": 6740.35, "total_price": 1424334775.0, "volume": 197320.0, "volume_price": 4868898.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.18, "per": 22.04}, {"date": "20231124", "market": "KOSPI", "name": "제조업", "compare": -57.41, "fluc_ratio": -0.85, "high_price": 6753.06, "last_price": 6672.84, "low_price": 6672.67, "month": "11", "start_price": 6740.73, "total_price": 1413899959.0, "volume": 267913.0, "volume_price": 5127222.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.85}, {"date": "20231127", "market": "KOSPI", "name": "제조업", "compare": -13.58, "fluc_ratio": -0.2, "high_price": 6714.3, "last_price": 6659.26, "low_price": 6642.44, "month": "11", "start_price": 6685.88, "total_price": 1409497007.0, "volume": 239227.0, "volume_price": 6524344.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.81}, {"date": "20231128", "market": "KOSPI", "name": "제조업", "compare": 79.96, "fluc_ratio": 1.2, "high_price": 6740.14, "last_price": 6739.22, "low_price": 6676.75, "month": "11", "start_price": 6690.23, "total_price": 1428719115.0, "volume": 311171.0, "volume_price": 6712024.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.18, "per": 22.07}, {"date": "20231129", "market": "KOSPI", "name": "제조업", "compare": 16.85, "fluc_ratio": 0.25, "high_price": 6763.16, "last_price": 6756.07, "low_price": 6689.97, "month": "11", "start_price": 6739.28, "total_price": 1432077166.0, "volume": 243278.0, "volume_price": 7103343.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.19, "per": 22.12}, {"date": "20231130", "market": "KOSPI", "name": "제조업", "compare": 16.64, "fluc_ratio": 0.25, "high_price": 6776.77, "last_price": 6772.71, "low_price": 6723.98, "month": "11", "start_price": 6731.22, "total_price": 1435276293.0, "volume": 218162.0, "volume_price": 5630021.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.19, "per": 22.25}, {"date": "20231201", "market": "KOSPI", "name": "제조업", "compare": -100.44, "fluc_ratio": -1.48, "high_price": 6744.45, "last_price": 6694.29, "low_price": 6689.98, "month": "12", "start_price": 6744.45, "total_price": 1419521827.0, "volume": 274713.0, "volume_price": 6312443.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.18, "per": 21.92}, {"date": "20231204", "market": "KOSPI", "name": "제조업", "compare": 19.37, "fluc_ratio": 0.29, "high_price": 6757.5, "last_price": 6713.66, "low_price": 6698.68, "month": "12", "start_price": 6747.71, "total_price": 1424058500.0, "volume": 214005.0, "volume_price": 6336883.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.18, "per": 21.98}, {"date": "20231205", "market": "KOSPI", "name": "제조업", "compare": -78.71, "fluc_ratio": -1.17, "high_price": 6687.63, "last_price": 6634.95, "low_price": 6631.14, "month": "12", "start_price": 6687.63, "total_price": 1407266115.0, "volume": 275878.0, "volume_price": 6257095.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.73}, {"date": "20231206", "market": "KOSPI", "name": "제조업", "compare": -10.24, "fluc_ratio": -0.15, "high_price": 6667.95, "last_price": 6624.71, "low_price": 6624.71, "month": "12", "start_price": 6664.0, "total_price": 1408283667.0, "volume": 213555.0, "volume_price": 5113827.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.69}, {"date": "20231207", "market": "KOSPI", "name": "제조업", "compare": -7.34, "fluc_ratio": -0.11, "high_price": 6640.02, "last_price": 6617.37, "low_price": 6578.71, "month": "12", "start_price": 6625.64, "total_price": 1403282045.0, "volume": 282997.0, "volume_price": 5759405.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.16, "per": 21.67}, {"date": "20231208", "market": "KOSPI", "name": "제조업", "compare": 83.19, "fluc_ratio": 1.26, "high_price": 6711.76, "last_price": 6700.56, "low_price": 6667.26, "month": "12", "start_price": 6675.23, "total_price": 1421215921.0, "volume": 267054.0, "volume_price": 5396161.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.18, "per": 21.94}, {"date": "20231211", "market": "KOSPI", "name": "제조업", "compare": 22.47, "fluc_ratio": 0.34, "high_price": 6733.74, "last_price": 6723.03, "low_price": 6688.76, "month": "12", "start_price": 6717.01, "total_price": 1426171002.0, "volume": 259707.0, "volume_price": 6106183.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.18, "per": 22.02}, {"date": "20231212", "market": "KOSPI", "name": "제조업", "compare": 30.0, "fluc_ratio": 0.45, "high_price": 6769.39, "last_price": 6753.03, "low_price": 6737.1, "month": "12", "start_price": 6750.41, "total_price": 1432868084.0, "volume": 238384.0, "volume_price": 5690787.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.19, "per": 22.11}, {"date": "20231213", "market": "KOSPI", "name": "제조업", "compare": -79.56, "fluc_ratio": -1.18, "high_price": 6738.69, "last_price": 6673.47, "low_price": 6670.3, "month": "12", "start_price": 6738.69, "total_price": 1417073084.0, "volume": 213173.0, "volume_price": 5334776.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.17, "per": 21.85}, {"date": "20231214", "market": "KOSPI", "name": "제조업", "compare": 73.54, "fluc_ratio": 1.1, "high_price": 6784.26, "last_price": 6747.01, "low_price": 6722.85, "month": "12", "start_price": 6781.52, "total_price": 1431954768.0, "volume": 276154.0, "volume_price": 7501168.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.19, "per": 22.14}, {"date": "20231215", "market": "KOSPI", "name": "제조업", "compare": 64.01, "fluc_ratio": 0.95, "high_price": 6866.4, "last_price": 6824.4, "low_price": 6805.74, "month": "12", "start_price": 6812.96, "total_price": 1448489822.0, "volume": 262647.0, "volume_price": 10019013.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.21, "per": 22.57}, {"date": "20231218", "market": "KOSPI", "name": "제조업", "compare": 19.96, "fluc_ratio": 0.29, "high_price": 6868.34, "last_price": 6844.36, "low_price": 6815.07, "month": "12", "start_price": 6848.42, "total_price": 1451799241.0, "volume": 202597.0, "volume_price": 7750652.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.21, "per": 22.64}, {"date": "20231219", "market": "KOSPI", "name": "제조업", "compare": 12.21, "fluc_ratio": 0.18, "high_price": 6859.31, "last_price": 6856.57, "low_price": 6816.04, "month": "12", "start_price": 6843.02, "total_price": 1453890982.0, "volume": 175004.0, "volume_price": 5485838.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.22, "per": 22.68}, {"date": "20231220", "market": "KOSPI", "name": "제조업", "compare": 126.06, "fluc_ratio": 1.84, "high_price": 6989.4, "last_price": 6983.11, "low_price": 6897.95, "month": "12", "start_price": 6910.48, "total_price": 1480486106.0, "volume": 274642.0, "volume_price": 7098713.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.99}, {"date": "20231221", "market": "KOSPI", "name": "제조업", "compare": -36.34, "fluc_ratio": -0.52, "high_price": 6984.07, "last_price": 6948.88, "low_price": 6912.49, "month": "12", "start_price": 6937.9, "total_price": 1473511772.0, "volume": 350112.0, "volume_price": 6078272.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.21, "per": 23.87}, {"date": "20231222", "market": "KOSPI", "name": "제조업", "compare": 9.77, "fluc_ratio": 0.14, "high_price": 7025.29, "last_price": 6961.51, "low_price": 6960.52, "month": "12", "start_price": 7008.32, "total_price": 1479366651.0, "volume": 299242.0, "volume_price": 6345237.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.21, "per": 23.91}, {"date": "20231226", "market": "KOSPI", "name": "제조업", "compare": 3.14, "fluc_ratio": 0.05, "high_price": 6994.44, "last_price": 6964.65, "low_price": 6943.79, "month": "12", "start_price": 6987.58, "total_price": 1479850302.0, "volume": 293501.0, "volume_price": 7128393.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.95}, {"date": "20231227", "market": "KOSPI", "name": "제조업", "compare": 51.6, "fluc_ratio": 0.74, "high_price": 7021.29, "last_price": 7016.25, "low_price": 6955.45, "month": "12", "start_price": 6972.24, "total_price": 1490497610.0, "volume": 192409.0, "volume_price": 7363855.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.16}, {"date": "20231228", "market": "KOSPI", "name": "제조업", "compare": 110.96, "fluc_ratio": 1.58, "high_price": 7137.38, "last_price": 7137.38, "low_price": 7019.35, "month": "12", "start_price": 7033.42, "total_price": 1515139802.0, "volume": 166990.0, "volume_price": 6734873.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.24, "per": 24.54}, {"date": "20240102", "market": "KOSPI", "name": "제조업", "compare": 63.94, "fluc_ratio": 0.9, "high_price": 7215.85, "last_price": 7201.32, "low_price": 7106.15, "month": "01", "start_price": 7113.63, "total_price": 1526359356.0, "volume": 176731.0, "volume_price": 6690936.0, "year": "2024", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 1.25, "per": 24.76}, {"date": "20240103", "market": "KOSPI", "name": "제조업", "compare": -183.91, "fluc_ratio": -2.55, "high_price": 7125.99, "last_price": 7016.77, "low_price": 7016.77, "month": "01", "start_price": 7117.82, "total_price": 1486967015.0, "volume": 244940.0, "volume_price": 7181841.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "제조업", "compare": -53.22, "fluc_ratio": -0.76, "high_price": 7003.38, "last_price": 6963.55, "low_price": 6931.83, "month": "01", "start_price": 6969.87, "total_price": 1477271852.0, "volume": 216152.0, "volume_price": 5740897.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.95}, {"date": "20240105", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.21, "per": 23.88}, {"date": "20240108", "market": "KOSPI", "name": "제조업", "compare": -43.23, "fluc_ratio": -0.62, "high_price": 6976.37, "last_price": 6900.82, "low_price": 6895.34, "month": "01", "start_price": 6961.44, "total_price": 1464815575.0, "volume": 163029.0, "volume_price": 4874050.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.2, "per": 23.73}, {"date": "20240109", "market": "KOSPI", "name": "제조업", "compare": -47.38, "fluc_ratio": -0.69, "high_price": 6990.91, "last_price": 6853.44, "low_price": 6834.72, "month": "01", "start_price": 6986.97, "total_price": 1455493283.0, "volume": 374831.0, "volume_price": 6441239.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.19, "per": 23.57}, {"date": "20240110", "market": "KOSPI", "name": "제조업", "compare": -54.8, "fluc_ratio": -0.8, "high_price": 6875.96, "last_price": 6798.64, "low_price": 6776.49, "month": "01", "start_price": 6862.31, "total_price": 1442253391.0, "volume": 311486.0, "volume_price": 6113676.0, "year": "2024", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.18, "per": 23.35}, {"date": "20240111", "market": "KOSPI", "name": "제조업", "compare": -19.01, "fluc_ratio": -0.28, "high_price": 6808.6, "last_price": 6771.17, "low_price": 6765.29, "month": "01", "start_price": 6784.0, "total_price": 1436479168.0, "volume": 431561.0, "volume_price": 7280729.0, "year": "2024", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.18, "per": 23.28}, {"date": "20240112", "market": "KOSPI", "name": "제조업", "compare": -54.51, "fluc_ratio": -0.81, "high_price": 6783.94, "last_price": 6716.66, "low_price": 6696.77, "month": "01", "start_price": 6755.73, "total_price": 1440611985.0, "volume": 216385.0, "volume_price": 5083115.0, "year": "2024", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.17, "per": 23.1}, {"date": "20240115", "market": "KOSPI", "name": "제조업", "compare": -10.41, "fluc_ratio": -0.15, "high_price": 6740.96, "last_price": 6706.25, "low_price": 6674.14, "month": "01", "start_price": 6716.48, "total_price": 1435169330.0, "volume": 292952.0, "volume_price": 4464165.0, "year": "2024", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 1.17, "per": 23.05}, {"date": "20240116", "market": "KOSPI", "name": "제조업", "compare": -80.82, "fluc_ratio": -1.21, "high_price": 6703.58, "last_price": 6625.43, "low_price": 6606.3, "month": "01", "start_price": 6680.89, "total_price": 1422805093.0, "volume": 376221.0, "volume_price": 5500138.0, "year": "2024", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.15, "per": 22.78}, {"date": "20240117", "market": "KOSPI", "name": "제조업", "compare": -170.73, "fluc_ratio": -2.58, "high_price": 6645.8, "last_price": 6454.7, "low_price": 6451.9, "month": "01", "start_price": 6638.51, "total_price": 1384838078.0, "volume": 350129.0, "volume_price": 6863283.0, "year": "2024", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 1.12, "per": 22.19}, {"date": "20240118", "market": "KOSPI", "name": "제조업", "compare": 33.95, "fluc_ratio": 0.53, "high_price": 6523.24, "last_price": 6488.65, "low_price": 6443.63, "month": "01", "start_price": 6470.34, "total_price": 1391863194.0, "volume": 276402.0, "volume_price": 5643838.0, "year": "2024", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 1.13, "per": 22.31}, {"date": "20240119", "market": "KOSPI", "name": "제조업", "compare": 117.09, "fluc_ratio": 1.8, "high_price": 6610.23, "last_price": 6605.74, "low_price": 6550.52, "month": "01", "start_price": 6577.33, "total_price": 1417747108.0, "volume": 231111.0, "volume_price": 6371924.0, "year": "2024", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.15, "per": 22.71}, {"date": "20240122", "market": "KOSPI", "name": "제조업", "compare": -28.96, "fluc_ratio": -0.44, "high_price": 6661.82, "last_price": 6576.78, "low_price": 6576.78, "month": "01", "start_price": 6659.53, "total_price": 1411676791.0, "volume": 184238.0, "volume_price": 6256536.0, "year": "2024", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.14, "per": 22.61}, {"date": "20240123", "market": "KOSPI", "name": "제조업", "compare": 16.32, "fluc_ratio": 0.25, "high_price": 6610.44, "last_price": 6593.1, "low_price": 6559.0, "month": "01", "start_price": 6610.44, "total_price": 1415388538.0, "volume": 222357.0, "volume_price": 5575315.0, "year": "2024", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.15, "per": 22.67}, {"date": "20240124", "market": "KOSPI", "name": "제조업", "compare": -34.27, "fluc_ratio": -0.52, "high_price": 6585.79, "last_price": 6558.83, "low_price": 6510.69, "month": "01", "start_price": 6585.79, "total_price": 1408551850.0, "volume": 184346.0, "volume_price": 4884553.0, "year": "2024", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.14, "per": 22.55}, {"date": "20240125", "market": "KOSPI", "name": "제조업", "compare": -11.44, "fluc_ratio": -0.17, "high_price": 6562.17, "last_price": 6547.39, "low_price": 6505.41, "month": "01", "start_price": 6556.65, "total_price": 1405371548.0, "volume": 209455.0, "volume_price": 5805053.0, "year": "2024", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.14, "per": 22.53}, {"date": "20240126", "market": "KOSPI", "name": "제조업", "compare": 9.06, "fluc_ratio": 0.14, "high_price": 6634.57, "last_price": 6556.45, "low_price": 6493.45, "month": "01", "start_price": 6508.26, "total_price": 1407075302.0, "volume": 147556.0, "volume_price": 4975952.0, "year": "2024", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 1.14, "per": 22.56}, {"date": "20240129", "market": "KOSPI", "name": "제조업", "compare": 52.14, "fluc_ratio": 0.8, "high_price": 6659.22, "last_price": 6608.59, "low_price": 6578.31, "month": "01", "start_price": 6598.01, "total_price": 1424894178.0, "volume": 191828.0, "volume_price": 5952281.0, "year": "2024", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.15, "per": 22.79}, {"date": "20240130", "market": "KOSPI", "name": "제조업", "compare": -4.21, "fluc_ratio": -0.06, "high_price": 6693.68, "last_price": 6604.38, "low_price": 6592.17, "month": "01", "start_price": 6676.17, "total_price": 1423674679.0, "volume": 189580.0, "volume_price": 5321454.0, "year": "2024", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 1.15, "per": 22.75}, {"date": "20240131", "market": "KOSPI", "name": "제조업", "compare": -35.06, "fluc_ratio": -0.53, "high_price": 6610.54, "last_price": 6560.52, "low_price": 6547.35, "month": "01", "start_price": 6561.31, "total_price": 1413822121.0, "volume": 207123.0, "volume_price": 5221785.0, "year": "2024", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 1.15, "per": 22.63}, {"date": "20240201", "market": "KOSPI", "name": "제조업", "compare": 70.15, "fluc_ratio": 1.07, "high_price": 6636.66, "last_price": 6630.67, "low_price": 6535.82, "month": "02", "start_price": 6542.22, "total_price": 1429412878.0, "volume": 340214.0, "volume_price": 6963766.0, "year": "2024", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 1.16, "per": 22.88}, {"date": "20240202", "market": "KOSPI", "name": "제조업", "compare": 178.71, "fluc_ratio": 2.69, "high_price": 6811.39, "last_price": 6811.39, "low_price": 6662.97, "month": "02", "start_price": 6665.85, "total_price": 1468584141.0, "volume": 318942.0, "volume_price": 8922970.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.19, "per": 23.5}, {"date": "20240205", "market": "KOSPI", "name": "제조업", "compare": -46.02, "fluc_ratio": -0.68, "high_price": 6808.76, "last_price": 6765.37, "low_price": 6698.17, "month": "02", "start_price": 6808.76, "total_price": 1459442783.0, "volume": 317418.0, "volume_price": 8171627.0, "year": "2024", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 1.18, "per": 23.34}, {"date": "20240206", "market": "KOSPI", "name": "제조업", "compare": -31.37, "fluc_ratio": -0.46, "high_price": 6787.53, "last_price": 6734.0, "low_price": 6677.1, "month": "02", "start_price": 6754.44, "total_price": 1452738382.0, "volume": 234191.0, "volume_price": 7181051.0, "year": "2024", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 1.18, "per": 23.23}, {"date": "20240207", "market": "KOSPI", "name": "제조업", "compare": 74.59, "fluc_ratio": 1.11, "high_price": 6857.69, "last_price": 6808.59, "low_price": 6772.94, "month": "02", "start_price": 6781.9, "total_price": 1469843952.0, "volume": 235859.0, "volume_price": 7726804.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.19, "per": 23.49}, {"date": "20240208", "market": "KOSPI", "name": "제조업", "compare": 19.77, "fluc_ratio": 0.29, "high_price": 6867.0, "last_price": 6828.36, "low_price": 6798.7, "month": "02", "start_price": 6844.92, "total_price": 1474020100.0, "volume": 227099.0, "volume_price": 9059064.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 1.19, "per": 23.56}, {"date": "20240213", "market": "KOSPI", "name": "제조업", "compare": 103.8, "fluc_ratio": 1.52, "high_price": 6936.42, "last_price": 6932.16, "low_price": 6885.93, "month": "02", "start_price": 6893.13, "total_price": 1497391481.0, "volume": 245243.0, "volume_price": 9185709.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.91}, {"date": "20240214", "market": "KOSPI", "name": "제조업", "compare": -66.57, "fluc_ratio": -0.96, "high_price": 6888.61, "last_price": 6865.59, "low_price": 6799.29, "month": "02", "start_price": 6817.58, "total_price": 1484622966.0, "volume": 259248.0, "volume_price": 7073211.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.2, "per": 23.69}, {"date": "20240215", "market": "KOSPI", "name": "제조업", "compare": -21.24, "fluc_ratio": -0.31, "high_price": 6928.57, "last_price": 6844.35, "low_price": 6836.65, "month": "02", "start_price": 6928.27, "total_price": 1477996701.0, "volume": 360834.0, "volume_price": 6995954.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.2, "per": 23.61}, {"date": "20240216", "market": "KOSPI", "name": "제조업", "compare": 65.7, "fluc_ratio": 0.96, "high_price": 6912.8, "last_price": 6910.05, "low_price": 6864.53, "month": "02", "start_price": 6902.28, "total_price": 1492631372.0, "volume": 398822.0, "volume_price": 7310534.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.21, "per": 23.84}, {"date": "20240219", "market": "KOSPI", "name": "제조업", "compare": 46.08, "fluc_ratio": 0.67, "high_price": 6967.26, "last_price": 6956.13, "low_price": 6905.87, "month": "02", "start_price": 6907.79, "total_price": 1502520474.0, "volume": 206584.0, "volume_price": 5985192.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.22, "per": 24.0}, {"date": "20240220", "market": "KOSPI", "name": "제조업", "compare": -32.88, "fluc_ratio": -0.47, "high_price": 6935.67, "last_price": 6923.25, "low_price": 6876.65, "month": "02", "start_price": 6931.04, "total_price": 1495294514.0, "volume": 227428.0, "volume_price": 6391552.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.89}, {"date": "20240221", "market": "KOSPI", "name": "제조업", "compare": -11.37, "fluc_ratio": -0.16, "high_price": 6947.68, "last_price": 6911.88, "low_price": 6888.11, "month": "02", "start_price": 6920.48, "total_price": 1492387709.0, "volume": 217837.0, "volume_price": 6022804.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 1.21, "per": 23.85}, {"date": "20240222", "market": "KOSPI", "name": "제조업", "compare": 32.31, "fluc_ratio": 0.47, "high_price": 6976.1, "last_price": 6944.19, "low_price": 6927.8, "month": "02", "start_price": 6976.1, "total_price": 1500322684.0, "volume": 263582.0, "volume_price": 7634192.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.96}, {"date": "20240223", "market": "KOSPI", "name": "제조업", "compare": -3.12, "fluc_ratio": -0.04, "high_price": 7010.86, "last_price": 6941.07, "low_price": 6936.87, "month": "02", "start_price": 6992.69, "total_price": 1499773393.0, "volume": 171338.0, "volume_price": 7088560.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.95}, {"date": "20240226", "market": "KOSPI", "name": "제조업", "compare": -15.74, "fluc_ratio": -0.23, "high_price": 6960.52, "last_price": 6925.33, "low_price": 6891.79, "month": "02", "start_price": 6919.7, "total_price": 1495037190.0, "volume": 216991.0, "volume_price": 7408921.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.89}, {"date": "20240227", "market": "KOSPI", "name": "제조업", "compare": -53.83, "fluc_ratio": -0.78, "high_price": 6953.19, "last_price": 6871.5, "low_price": 6855.22, "month": "02", "start_price": 6952.49, "total_price": 1485663452.0, "volume": 231470.0, "volume_price": 9370360.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 1.2, "per": 23.71}, {"date": "20240228", "market": "KOSPI", "name": "제조업", "compare": 68.26, "fluc_ratio": 0.99, "high_price": 6961.1, "last_price": 6939.76, "low_price": 6876.24, "month": "02", "start_price": 6883.54, "total_price": 1499921727.0, "volume": 225006.0, "volume_price": 7704410.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.97}, {"date": "20240229", "market": "KOSPI", "name": "제조업", "compare": -24.67, "fluc_ratio": -0.36, "high_price": 6929.94, "last_price": 6915.09, "low_price": 6862.73, "month": "02", "start_price": 6913.04, "total_price": 1496833856.0, "volume": 207352.0, "volume_price": 8634854.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.89}, {"date": "20240304", "market": "KOSPI", "name": "제조업", "compare": 101.89, "fluc_ratio": 1.47, "high_price": 7030.78, "last_price": 7016.98, "low_price": 6974.55, "month": "03", "start_price": 6980.79, "total_price": 1518650643.0, "volume": 217884.0, "volume_price": 9363656.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.24}, {"date": "20240305", "market": "KOSPI", "name": "제조업", "compare": -80.07, "fluc_ratio": -1.14, "high_price": 7021.53, "last_price": 6936.91, "low_price": 6936.77, "month": "03", "start_price": 6968.15, "total_price": 1501351333.0, "volume": 221745.0, "volume_price": 8921191.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.96}, {"date": "20240306", "market": "KOSPI", "name": "제조업", "compare": -19.03, "fluc_ratio": -0.27, "high_price": 6936.74, "last_price": 6917.88, "low_price": 6889.09, "month": "03", "start_price": 6904.61, "total_price": 1496312928.0, "volume": 191183.0, "volume_price": 7747530.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.89}, {"date": "20240307", "market": "KOSPI", "name": "제조업", "compare": 10.12, "fluc_ratio": 0.15, "high_price": 6974.3, "last_price": 6928.0, "low_price": 6892.25, "month": "03", "start_price": 6963.13, "total_price": 1498278067.0, "volume": 243311.0, "volume_price": 8011114.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 1.21, "per": 23.92}, {"date": "20240308", "market": "KOSPI", "name": "제조업", "compare": 111.35, "fluc_ratio": 1.61, "high_price": 7055.77, "last_price": 7039.35, "low_price": 6998.41, "month": "03", "start_price": 7013.58, "total_price": 1519392101.0, "volume": 206834.0, "volume_price": 8834738.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.31}, {"date": "20240311", "market": "KOSPI", "name": "제조업", "compare": -70.83, "fluc_ratio": -1.01, "high_price": 7025.63, "last_price": 6968.52, "low_price": 6960.03, "month": "03", "start_price": 6992.75, "total_price": 1505540756.0, "volume": 204890.0, "volume_price": 6489100.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.04}, {"date": "20240312", "market": "KOSPI", "name": "제조업", "compare": 88.52, "fluc_ratio": 1.27, "high_price": 7059.58, "last_price": 7052.6, "low_price": 6970.16, "month": "03", "start_price": 7000.1, "total_price": 1523653007.0, "volume": 242310.0, "volume_price": 7285715.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.35}, {"date": "20240313", "market": "KOSPI", "name": "제조업", "compare": 14.98, "fluc_ratio": 0.21, "high_price": 7097.48, "last_price": 7067.58, "low_price": 7030.39, "month": "03", "start_price": 7087.79, "total_price": 1528073955.0, "volume": 304189.0, "volume_price": 7959254.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.24, "per": 24.4}, {"date": "20240314", "market": "KOSPI", "name": "제조업", "compare": 23.31, "fluc_ratio": 0.33, "high_price": 7104.27, "last_price": 7090.89, "low_price": 7064.07, "month": "03", "start_price": 7076.6, "total_price": 1532484826.0, "volume": 346417.0, "volume_price": 8054333.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.24, "per": 24.51}, {"date": "20240315", "market": "KOSPI", "name": "제조업", "compare": -133.77, "fluc_ratio": -1.88, "high_price": 7056.62, "last_price": 6965.26, "low_price": 6965.26, "month": "03", "start_price": 7052.6, "total_price": 1509584035.0, "volume": 265456.0, "volume_price": 8401155.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.05}, {"date": "20240318", "market": "KOSPI", "name": "제조업", "compare": 96.63, "fluc_ratio": 1.39, "high_price": 7066.42, "last_price": 7061.89, "low_price": 6996.46, "month": "03", "start_price": 7007.73, "total_price": 1525579767.0, "volume": 252531.0, "volume_price": 6883996.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.24, "per": 24.38}, {"date": "20240319", "market": "KOSPI", "name": "제조업", "compare": -66.71, "fluc_ratio": -0.94, "high_price": 7033.12, "last_price": 6995.18, "low_price": 6944.38, "month": "03", "start_price": 7033.12, "total_price": 1511202620.0, "volume": 500833.0, "volume_price": 8112385.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.15}, {"date": "20240320", "market": "KOSPI", "name": "제조업", "compare": 107.57, "fluc_ratio": 1.54, "high_price": 7105.93, "last_price": 7102.75, "low_price": 7024.55, "month": "03", "start_price": 7054.69, "total_price": 1534632859.0, "volume": 572643.0, "volume_price": 10246641.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 1.24, "per": 24.52}, {"date": "20240321", "market": "KOSPI", "name": "제조업", "compare": 175.89, "fluc_ratio": 2.48, "high_price": 7277.21, "last_price": 7276.63, "low_price": 7198.24, "month": "03", "start_price": 7228.02, "total_price": 1571696146.0, "volume": 606016.0, "volume_price": 11075581.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.27, "per": 25.12}, {"date": "20240322", "market": "KOSPI", "name": "제조업", "compare": -16.75, "fluc_ratio": -0.23, "high_price": 7298.48, "last_price": 7259.88, "low_price": 7222.45, "month": "03", "start_price": 7277.55, "total_price": 1570599625.0, "volume": 351319.0, "volume_price": 8978974.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.27, "per": 25.07}, {"date": "20240325", "market": "KOSPI", "name": "제조업", "compare": -18.23, "fluc_ratio": -0.25, "high_price": 7323.62, "last_price": 7241.65, "low_price": 7226.19, "month": "03", "start_price": 7295.48, "total_price": 1567901436.0, "volume": 279534.0, "volume_price": 7393321.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 1.27, "per": 25.0}, {"date": "20240326", "market": "KOSPI", "name": "제조업", "compare": 69.07, "fluc_ratio": 0.95, "high_price": 7369.26, "last_price": 7310.72, "low_price": 7294.46, "month": "03", "start_price": 7310.59, "total_price": 1582156758.0, "volume": 285284.0, "volume_price": 9575698.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.28, "per": 25.24}, {"date": "20240327", "market": "KOSPI", "name": "제조업", "compare": 25.0, "fluc_ratio": 0.34, "high_price": 7339.48, "last_price": 7335.72, "low_price": 7287.5, "month": "03", "start_price": 7287.5, "total_price": 1587265110.0, "volume": 261515.0, "volume_price": 8370804.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.28, "per": 25.33}, {"date": "20240328", "market": "KOSPI", "name": "제조업", "compare": -12.56, "fluc_ratio": -0.17, "high_price": 7345.9, "last_price": 7323.16, "low_price": 7297.86, "month": "03", "start_price": 7335.03, "total_price": 1584965081.0, "volume": 264285.0, "volume_price": 8809631.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.28, "per": 25.25}, {"date": "20240329", "market": "KOSPI", "name": "제조업", "compare": 41.83, "fluc_ratio": 0.57, "high_price": 7365.14, "last_price": 7354.65, "low_price": 7296.71, "month": "03", "start_price": 7342.99, "total_price": 1592016675.0, "volume": 293072.0, "volume_price": 8494524.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.29, "per": 25.37}, {"date": "20240401", "market": "KOSPI", "name": "제조업", "compare": 9.13, "fluc_ratio": 0.12, "high_price": 7419.59, "last_price": 7357.7, "low_price": 7341.33, "month": "04", "start_price": 7403.75, "total_price": 1592137275.0, "volume": 228005.0, "volume_price": 7525077.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "제조업", "compare": 47.7, "fluc_ratio": 0.65, "high_price": 7414.03, "last_price": 7400.19, "low_price": 7338.85, "month": "04", "start_price": 7366.63, "total_price": 1603558533.0, "volume": 260336.0, "volume_price": 10302160.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.29, "per": 25.55}, {"date": "20240403", "market": "KOSPI", "name": "제조업", "compare": -144.99, "fluc_ratio": -1.96, "high_price": 7331.02, "last_price": 7255.2, "low_price": 7254.91, "month": "04", "start_price": 7326.65, "total_price": 1573754847.0, "volume": 204518.0, "volume_price": 9128298.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.27, "per": 25.05}, {"date": "20240404", "market": "KOSPI", "name": "제조업", "compare": 113.8, "fluc_ratio": 1.57, "high_price": 7380.01, "last_price": 7369.0, "low_price": 7313.44, "month": "04", "start_price": 7350.63, "total_price": 1596128589.0, "volume": 296242.0, "volume_price": 9390772.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.29, "per": 25.44}, {"date": "20240405", "market": "KOSPI", "name": "제조업", "compare": -81.24, "fluc_ratio": -1.1, "high_price": 7337.97, "last_price": 7287.76, "low_price": 7256.99, "month": "04", "start_price": 7288.75, "total_price": 1578851052.0, "volume": 426635.0, "volume_price": 8588951.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.28, "per": 25.16}, {"date": "20240408", "market": "KOSPI", "name": "제조업", "compare": 20.9, "fluc_ratio": 0.29, "high_price": 7323.69, "last_price": 7307.76, "low_price": 7265.62, "month": "04", "start_price": 7302.17, "total_price": 1583280269.0, "volume": 358098.0, "volume_price": 7664413.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.28, "per": 25.19}, {"date": "20240409", "market": "KOSPI", "name": "제조업", "compare": -32.23, "fluc_ratio": -0.44, "high_price": 7368.85, "last_price": 7264.61, "low_price": 7256.18, "month": "04", "start_price": 7338.65, "total_price": 1573432418.0, "volume": 297120.0, "volume_price": 7404536.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "제조업", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.28, "per": 25.25}, {"date": "20240412", "market": "KOSPI", "name": "제조업", "compare": -40.22, "fluc_ratio": -0.55, "high_price": 7344.15, "last_price": 7273.87, "low_price": 7261.46, "month": "04", "start_price": 7342.2, "total_price": 1576099353.0, "volume": 356999.0, "volume_price": 9213930.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.27, "per": 25.12}, {"date": "20240415", "market": "KOSPI", "name": "제조업", "compare": -46.41, "fluc_ratio": -0.64, "high_price": 7238.71, "last_price": 7227.46, "low_price": 7150.44, "month": "04", "start_price": 7215.7, "total_price": 1565177137.0, "volume": 369451.0, "volume_price": 8356916.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 1.26, "per": 24.95}, {"date": "20240416", "market": "KOSPI", "name": "제조업", "compare": -180.67, "fluc_ratio": -2.5, "high_price": 7158.07, "last_price": 7046.79, "low_price": 7020.19, "month": "04", "start_price": 7147.42, "total_price": 1526024181.0, "volume": 362488.0, "volume_price": 9282746.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.32}, {"date": "20240417", "market": "KOSPI", "name": "제조업", "compare": -65.4, "fluc_ratio": -0.93, "high_price": 7098.03, "last_price": 6981.39, "low_price": 6981.34, "month": "04", "start_price": 7080.1, "total_price": 1513714141.0, "volume": 266931.0, "volume_price": 7560683.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.09}, {"date": "20240418", "market": "KOSPI", "name": "제조업", "compare": 135.36, "fluc_ratio": 1.94, "high_price": 7140.37, "last_price": 7116.75, "low_price": 7002.07, "month": "04", "start_price": 7008.62, "total_price": 1541195885.0, "volume": 366934.0, "volume_price": 8352748.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 1.24, "per": 24.56}, {"date": "20240419", "market": "KOSPI", "name": "제조업", "compare": -139.91, "fluc_ratio": -1.97, "high_price": 7050.98, "last_price": 6976.84, "low_price": 6871.87, "month": "04", "start_price": 7019.54, "total_price": 1510374148.0, "volume": 413276.0, "volume_price": 10475266.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.09}, {"date": "20240422", "market": "KOSPI", "name": "제조업", "compare": 38.85, "fluc_ratio": 0.56, "high_price": 7039.08, "last_price": 7018.63, "low_price": 6950.92, "month": "04", "start_price": 7016.97, "total_price": 1516593957.0, "volume": 240402.0, "volume_price": 8382806.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.23}, {"date": "20240423", "market": "KOSPI", "name": "제조업", "compare": -26.68, "fluc_ratio": -0.38, "high_price": 7061.25, "last_price": 6991.95, "low_price": 6985.21, "month": "04", "start_price": 7035.92, "total_price": 1512966907.0, "volume": 241923.0, "volume_price": 6641334.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 1.22, "per": 24.14}, {"date": "20240424", "market": "KOSPI", "name": "제조업", "compare": 196.13, "fluc_ratio": 2.8, "high_price": 7190.62, "last_price": 7189.53, "low_price": 7125.66, "month": "04", "start_price": 7127.53, "total_price": 1555111459.0, "volume": 220493.0, "volume_price": 8227944.0, "year": "2024", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 1.26, "per": 24.82}, {"date": "20240425", "market": "KOSPI", "name": "제조업", "compare": -149.86, "fluc_ratio": -2.08, "high_price": 7118.16, "last_price": 7039.67, "low_price": 7035.82, "month": "04", "start_price": 7096.96, "total_price": 1523375384.0, "volume": 200021.0, "volume_price": 6703596.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 1.23, "per": 24.25}, {"date": "20240426", "market": "KOSPI", "name": "제조업", "compare": 54.67, "fluc_ratio": 0.78, "high_price": 7098.71, "last_price": 7081.07, "low_price": 7054.41, "month": "04", "start_price": 7095.36, "total_price": 1532411964.0, "volume": 341933.0, "volume_price": 7617142.0, "year": "2024", "forward_per": 1.24, "pbr": 1.47, "per": 24.43}, {"date": "20240429", "market": "KOSPI", "name": "제조업", "compare": 64.98, "fluc_ratio": 0.92, "high_price": 7156.41, "last_price": 7144.0, "low_price": 7101.0, "month": "04", "start_price": 7140.17, "total_price": 1545354310.0, "volume": 351779.0, "volume_price": 7720794.0, "year": "2024", "forward_per": 1.25, "pbr": 1.45, "per": 24.7}, {"date": "20240430", "market": "KOSPI", "name": "제조업", "compare": 31.65, "fluc_ratio": 0.44, "high_price": 7237.93, "last_price": 7186.79, "low_price": 7159.61, "month": "04", "start_price": 7181.61, "total_price": 1555218000.0, "volume": 303207.0, "volume_price": 8241531.0, "year": "2024", "forward_per": 1.26, "pbr": 1.45, "per": 24.81}, {"date": "20240502", "market": "KOSPI", "name": "제조업", "compare": 8.86, "fluc_ratio": 0.12, "high_price": 7211.34, "last_price": 7195.65, "low_price": 7154.51, "month": "05", "start_price": 7154.51, "total_price": 1554766190.0, "volume": 226953.0, "volume_price": 6398680.0, "year": "2024"}]
음식료품
[{"date": "20100104", "market": "KOSPI", "name": "음식료품", "compare": -0.36, "fluc_ratio": -0.02, "high_price": 2384.49, "last_price": 2375.41, "low_price": 2361.74, "month": "01", "start_price": 2376.2, "total_price": 16950246, "volume": 2241, "volume_price": 49550, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 32.11}, {"date": "20100105", "market": "KOSPI", "name": "음식료품", "compare": 25.1, "fluc_ratio": 1.06, "high_price": 2400.51, "last_price": 2400.51, "low_price": 2364.62, "month": "01", "start_price": 2379.07, "total_price": 17126051, "volume": 2409, "volume_price": 79526, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.21, "per": 32.52}, {"date": "20100106", "market": "KOSPI", "name": "음식료품", "compare": -8.78, "fluc_ratio": -0.37, "high_price": 2401.75, "last_price": 2391.73, "low_price": 2383.01, "month": "01", "start_price": 2400.56, "total_price": 17064602, "volume": 2573, "volume_price": 58585, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.2, "per": 32.41}, {"date": "20100107", "market": "KOSPI", "name": "음식료품", "compare": -30.01, "fluc_ratio": -1.25, "high_price": 2385.8, "last_price": 2361.72, "low_price": 2354.66, "month": "01", "start_price": 2385.24, "total_price": 16851995, "volume": 6499, "volume_price": 69450, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 31.99}, {"date": "20100108", "market": "KOSPI", "name": "음식료품", "compare": 7.09, "fluc_ratio": 0.3, "high_price": 2372.78, "last_price": 2368.81, "low_price": 2357.1, "month": "01", "start_price": 2366.6, "total_price": 16902339, "volume": 6056, "volume_price": 61543, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.16}, {"date": "20100111", "market": "KOSPI", "name": "음식료품", "compare": -0.3, "fluc_ratio": -0.01, "high_price": 2376.3, "last_price": 2368.51, "low_price": 2354.56, "month": "01", "start_price": 2359.38, "total_price": 16902391, "volume": 2808, "volume_price": 49083, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 32.14}, {"date": "20100112", "market": "KOSPI", "name": "음식료품", "compare": -7.25, "fluc_ratio": -0.31, "high_price": 2372.06, "last_price": 2361.26, "low_price": 2343.97, "month": "01", "start_price": 2361.32, "total_price": 16852404, "volume": 1726, "volume_price": 39430, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 32.03}, {"date": "20100113", "market": "KOSPI", "name": "음식료품", "compare": -32.18, "fluc_ratio": -1.36, "high_price": 2352.98, "last_price": 2329.08, "low_price": 2324.18, "month": "01", "start_price": 2352.24, "total_price": 16623026, "volume": 2105, "volume_price": 38517, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.18, "per": 31.68}, {"date": "20100114", "market": "KOSPI", "name": "음식료품", "compare": 1.98, "fluc_ratio": 0.09, "high_price": 2350.26, "last_price": 2331.06, "low_price": 2327.33, "month": "01", "start_price": 2335.15, "total_price": 16639044, "volume": 2603, "volume_price": 69323, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.18, "per": 31.71}, {"date": "20100115", "market": "KOSPI", "name": "음식료품", "compare": 6.31, "fluc_ratio": 0.27, "high_price": 2350.65, "last_price": 2337.37, "low_price": 2323.87, "month": "01", "start_price": 2330.39, "total_price": 16684062, "volume": 9163, "volume_price": 76229, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.18, "per": 31.79}, {"date": "20100118", "market": "KOSPI", "name": "음식료품", "compare": -23.97, "fluc_ratio": -1.03, "high_price": 2326.01, "last_price": 2313.4, "low_price": 2297.07, "month": "01", "start_price": 2324.78, "total_price": 16513417, "volume": 11165, "volume_price": 72857, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.17, "per": 31.43}, {"date": "20100119", "market": "KOSPI", "name": "음식료품", "compare": 5.99, "fluc_ratio": 0.26, "high_price": 2322.63, "last_price": 2319.39, "low_price": 2304.81, "month": "01", "start_price": 2306.36, "total_price": 16555067, "volume": 7506, "volume_price": 57691, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.51}, {"date": "20100120", "market": "KOSPI", "name": "음식료품", "compare": -18.57, "fluc_ratio": -0.8, "high_price": 2320.43, "last_price": 2300.82, "low_price": 2291.28, "month": "01", "start_price": 2319.18, "total_price": 16423203, "volume": 5689, "volume_price": 80196, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.19}, {"date": "20100121", "market": "KOSPI", "name": "음식료품", "compare": -6.71, "fluc_ratio": -0.29, "high_price": 2296.95, "last_price": 2294.11, "low_price": 2280.73, "month": "01", "start_price": 2291.72, "total_price": 16380861, "volume": 3685, "volume_price": 71277, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.15, "per": 31.13}, {"date": "20100122", "market": "KOSPI", "name": "음식료품", "compare": -15.62, "fluc_ratio": -0.68, "high_price": 2291.66, "last_price": 2278.49, "low_price": 2259.82, "month": "01", "start_price": 2286.45, "total_price": 16268326, "volume": 4051, "volume_price": 71871, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.14, "per": 30.86}, {"date": "20100125", "market": "KOSPI", "name": "음식료품", "compare": -0.55, "fluc_ratio": -0.02, "high_price": 2284.04, "last_price": 2277.94, "low_price": 2256.83, "month": "01", "start_price": 2262.03, "total_price": 16265269, "volume": 5287, "volume_price": 52709, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.15, "per": 30.95}, {"date": "20100126", "market": "KOSPI", "name": "음식료품", "compare": -12.06, "fluc_ratio": -0.53, "high_price": 2279.26, "last_price": 2265.88, "low_price": 2246.81, "month": "01", "start_price": 2279.26, "total_price": 16178965, "volume": 3807, "volume_price": 52714, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.14, "per": 30.78}, {"date": "20100127", "market": "KOSPI", "name": "음식료품", "compare": 9.18, "fluc_ratio": 0.41, "high_price": 2278.54, "last_price": 2275.06, "low_price": 2250.75, "month": "01", "start_price": 2269.15, "total_price": 16240883, "volume": 4026, "volume_price": 40557, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.15, "per": 30.96}, {"date": "20100128", "market": "KOSPI", "name": "음식료품", "compare": -1.18, "fluc_ratio": -0.05, "high_price": 2281.27, "last_price": 2273.88, "low_price": 2257.34, "month": "01", "start_price": 2261.48, "total_price": 16235370, "volume": 3090, "volume_price": 41454, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.15, "per": 30.88}, {"date": "20100129", "market": "KOSPI", "name": "음식료품", "compare": -22.09, "fluc_ratio": -0.97, "high_price": 2270.54, "last_price": 2251.79, "low_price": 2240.98, "month": "01", "start_price": 2270.54, "total_price": 16078477, "volume": 2921, "volume_price": 46856, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.59}, {"date": "20100201", "market": "KOSPI", "name": "음식료품", "compare": -17.48, "fluc_ratio": -0.78, "high_price": 2255.51, "last_price": 2234.31, "low_price": 2227.41, "month": "02", "start_price": 2248.54, "total_price": 15955531, "volume": 1869, "volume_price": 42454, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.38}, {"date": "20100202", "market": "KOSPI", "name": "음식료품", "compare": 8.44, "fluc_ratio": 0.38, "high_price": 2247.3, "last_price": 2242.75, "low_price": 2226, "month": "02", "start_price": 2238.36, "total_price": 16014045, "volume": 3834, "volume_price": 51577, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.44}, {"date": "20100203", "market": "KOSPI", "name": "음식료품", "compare": 2.98, "fluc_ratio": 0.13, "high_price": 2250.27, "last_price": 2245.73, "low_price": 2233.5, "month": "02", "start_price": 2236.27, "total_price": 16035270, "volume": 2663, "volume_price": 42991, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.53}, {"date": "20100204", "market": "KOSPI", "name": "음식료품", "compare": -25.92, "fluc_ratio": -1.15, "high_price": 2245.46, "last_price": 2219.81, "low_price": 2215.97, "month": "02", "start_price": 2243.06, "total_price": 15851875, "volume": 5441, "volume_price": 53751, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.2}, {"date": "20100205", "market": "KOSPI", "name": "음식료품", "compare": -43.38, "fluc_ratio": -1.95, "high_price": 2194.96, "last_price": 2176.43, "low_price": 2160.89, "month": "02", "start_price": 2190.36, "total_price": 15541176, "volume": 5602, "volume_price": 55177, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.1, "per": 29.71}, {"date": "20100208", "market": "KOSPI", "name": "음식료품", "compare": -31.18, "fluc_ratio": -1.43, "high_price": 2172.2, "last_price": 2145.25, "low_price": 2142.71, "month": "02", "start_price": 2163.57, "total_price": 15326763, "volume": 5533, "volume_price": 41238, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.09, "per": 29.28}, {"date": "20100209", "market": "KOSPI", "name": "음식료품", "compare": -12.38, "fluc_ratio": -0.58, "high_price": 2150.31, "last_price": 2132.87, "low_price": 2126.83, "month": "02", "start_price": 2150.07, "total_price": 15240332, "volume": 3716, "volume_price": 45097, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.08, "per": 29.08}, {"date": "20100210", "market": "KOSPI", "name": "음식료품", "compare": -18.8, "fluc_ratio": -0.88, "high_price": 2133.83, "last_price": 2114.07, "low_price": 2102.49, "month": "02", "start_price": 2133.83, "total_price": 15105305, "volume": 2641, "volume_price": 90142, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.07, "per": 28.8}, {"date": "20100211", "market": "KOSPI", "name": "음식료품", "compare": 40.64, "fluc_ratio": 1.92, "high_price": 2164.37, "last_price": 2154.71, "low_price": 2115.68, "month": "02", "start_price": 2116.83, "total_price": 15392555, "volume": 2331, "volume_price": 45656, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.09, "per": 29.4}, {"date": "20100212", "market": "KOSPI", "name": "음식료품", "compare": -13, "fluc_ratio": -0.6, "high_price": 2148.82, "last_price": 2141.71, "low_price": 2125.09, "month": "02", "start_price": 2147.56, "total_price": 15302273, "volume": 2742, "volume_price": 39083, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.08, "per": 29.21}, {"date": "20100216", "market": "KOSPI", "name": "음식료품", "compare": 34.08, "fluc_ratio": 1.59, "high_price": 2181.93, "last_price": 2175.79, "low_price": 2137.12, "month": "02", "start_price": 2141.7, "total_price": 15546241, "volume": 2581, "volume_price": 29526, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.1, "per": 29.63}, {"date": "20100217", "market": "KOSPI", "name": "음식료품", "compare": 15.61, "fluc_ratio": 0.72, "high_price": 2193.47, "last_price": 2191.4, "low_price": 2174.64, "month": "02", "start_price": 2182.52, "total_price": 15655489, "volume": 5281, "volume_price": 35215, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.11, "per": 29.91}, {"date": "20100218", "market": "KOSPI", "name": "음식료품", "compare": -11.65, "fluc_ratio": -0.53, "high_price": 2192.5, "last_price": 2179.75, "low_price": 2177.81, "month": "02", "start_price": 2192.5, "total_price": 15574285, "volume": 2783, "volume_price": 29753, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.11, "per": 29.85}, {"date": "20100219", "market": "KOSPI", "name": "음식료품", "compare": 1.25, "fluc_ratio": 0.06, "high_price": 2196.33, "last_price": 2181, "low_price": 2171.08, "month": "02", "start_price": 2184.15, "total_price": 15582108, "volume": 2398, "volume_price": 33872, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.11, "per": 29.94}, {"date": "20100222", "market": "KOSPI", "name": "음식료품", "compare": 27.42, "fluc_ratio": 1.26, "high_price": 2213.87, "last_price": 2208.42, "low_price": 2192.94, "month": "02", "start_price": 2192.94, "total_price": 15772622, "volume": 1718, "volume_price": 30441, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.25}, {"date": "20100223", "market": "KOSPI", "name": "음식료품", "compare": 7.53, "fluc_ratio": 0.34, "high_price": 2219.72, "last_price": 2215.95, "low_price": 2197.22, "month": "02", "start_price": 2203.51, "total_price": 15824926, "volume": 1707, "volume_price": 28907, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.36}, {"date": "20100224", "market": "KOSPI", "name": "음식료품", "compare": -7.76, "fluc_ratio": -0.35, "high_price": 2214.81, "last_price": 2208.19, "low_price": 2199.84, "month": "02", "start_price": 2212.31, "total_price": 15771556, "volume": 1532, "volume_price": 32564, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.3}, {"date": "20100225", "market": "KOSPI", "name": "음식료품", "compare": -16.33, "fluc_ratio": -0.74, "high_price": 2213.66, "last_price": 2191.86, "low_price": 2182.45, "month": "02", "start_price": 2208.83, "total_price": 15655876, "volume": 1926, "volume_price": 24764, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.11, "per": 30.04}, {"date": "20100226", "market": "KOSPI", "name": "음식료품", "compare": 18.01, "fluc_ratio": 0.82, "high_price": 2209.87, "last_price": 2209.87, "low_price": 2182.02, "month": "02", "start_price": 2186.12, "total_price": 15786267, "volume": 1113, "volume_price": 28354, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.31}, {"date": "20100302", "market": "KOSPI", "name": "음식료품", "compare": 12.98, "fluc_ratio": 0.59, "high_price": 2243.68, "last_price": 2222.85, "low_price": 2210.06, "month": "03", "start_price": 2210.06, "total_price": 15876909, "volume": 1470, "volume_price": 41495, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.46}, {"date": "20100303", "market": "KOSPI", "name": "음식료품", "compare": -7.84, "fluc_ratio": -0.35, "high_price": 2233.11, "last_price": 2215.01, "low_price": 2215.01, "month": "03", "start_price": 2218.15, "total_price": 15820968, "volume": 1808, "volume_price": 32009, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.33}, {"date": "20100304", "market": "KOSPI", "name": "음식료품", "compare": -5.63, "fluc_ratio": -0.25, "high_price": 2227.82, "last_price": 2209.38, "low_price": 2205.43, "month": "03", "start_price": 2222.57, "total_price": 15780950, "volume": 1877, "volume_price": 42138, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.12, "per": 30.25}, {"date": "20100305", "market": "KOSPI", "name": "음식료품", "compare": 24.49, "fluc_ratio": 1.11, "high_price": 2236.27, "last_price": 2233.87, "low_price": 2214.05, "month": "03", "start_price": 2218.3, "total_price": 15953507, "volume": 1493, "volume_price": 29022, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.13, "per": 30.59}, {"date": "20100308", "market": "KOSPI", "name": "음식료품", "compare": 16.23, "fluc_ratio": 0.73, "high_price": 2252.62, "last_price": 2250.1, "low_price": 2234.87, "month": "03", "start_price": 2235.28, "total_price": 16067894, "volume": 1611, "volume_price": 32232, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.14, "per": 30.84}, {"date": "20100309", "market": "KOSPI", "name": "음식료품", "compare": 7.43, "fluc_ratio": 0.33, "high_price": 2258.02, "last_price": 2257.53, "low_price": 2245.63, "month": "03", "start_price": 2252.98, "total_price": 16121162, "volume": 1555, "volume_price": 39432, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.15, "per": 30.97}, {"date": "20100310", "market": "KOSPI", "name": "음식료품", "compare": 31.93, "fluc_ratio": 1.41, "high_price": 2289.46, "last_price": 2289.46, "low_price": 2257.43, "month": "03", "start_price": 2259.32, "total_price": 16346201, "volume": 1444, "volume_price": 55871, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.42}, {"date": "20100311", "market": "KOSPI", "name": "음식료품", "compare": -14.25, "fluc_ratio": -0.62, "high_price": 2300.17, "last_price": 2275.21, "low_price": 2275.09, "month": "03", "start_price": 2293.58, "total_price": 16249729, "volume": 2204, "volume_price": 56794, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.18}, {"date": "20100312", "market": "KOSPI", "name": "음식료품", "compare": 8.92, "fluc_ratio": 0.39, "high_price": 2287.85, "last_price": 2284.13, "low_price": 2273.51, "month": "03", "start_price": 2284.01, "total_price": 16310410, "volume": 3136, "volume_price": 40768, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.28}, {"date": "20100315", "market": "KOSPI", "name": "음식료품", "compare": -6.57, "fluc_ratio": -0.29, "high_price": 2296.18, "last_price": 2277.56, "low_price": 2272.37, "month": "03", "start_price": 2289.63, "total_price": 16266172, "volume": 2553, "volume_price": 32111, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.23}, {"date": "20100316", "market": "KOSPI", "name": "음식료품", "compare": -3.37, "fluc_ratio": -0.15, "high_price": 2284.97, "last_price": 2274.19, "low_price": 2270.48, "month": "03", "start_price": 2281.5, "total_price": 16243554, "volume": 4898, "volume_price": 36817, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.23}, {"date": "20100317", "market": "KOSPI", "name": "음식료품", "compare": 21.21, "fluc_ratio": 0.93, "high_price": 2299.24, "last_price": 2295.4, "low_price": 2279.08, "month": "03", "start_price": 2290.59, "total_price": 16393969, "volume": 5908, "volume_price": 51599, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.17, "per": 31.52}, {"date": "20100318", "market": "KOSPI", "name": "음식료품", "compare": 3.67, "fluc_ratio": 0.16, "high_price": 2305.39, "last_price": 2299.07, "low_price": 2284.63, "month": "03", "start_price": 2287.32, "total_price": 16417931, "volume": 3941, "volume_price": 46016, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.57}, {"date": "20100319", "market": "KOSPI", "name": "음식료품", "compare": 4.04, "fluc_ratio": 0.18, "high_price": 2304.87, "last_price": 2303.11, "low_price": 2294.05, "month": "03", "start_price": 2300.46, "total_price": 16421828, "volume": 2661, "volume_price": 37167, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.63}, {"date": "20100322", "market": "KOSPI", "name": "음식료품", "compare": -27.14, "fluc_ratio": -1.18, "high_price": 2300.06, "last_price": 2275.97, "low_price": 2268.15, "month": "03", "start_price": 2300.06, "total_price": 16232246, "volume": 3013, "volume_price": 36583, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.26}, {"date": "20100323", "market": "KOSPI", "name": "음식료품", "compare": -2.73, "fluc_ratio": -0.12, "high_price": 2288.2, "last_price": 2273.24, "low_price": 2267.68, "month": "03", "start_price": 2277.96, "total_price": 16209651, "volume": 7732, "volume_price": 55588, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.23}, {"date": "20100324", "market": "KOSPI", "name": "음식료품", "compare": 29.85, "fluc_ratio": 1.31, "high_price": 2307.58, "last_price": 2303.09, "low_price": 2276.12, "month": "03", "start_price": 2276.12, "total_price": 16421566, "volume": 3495, "volume_price": 57979, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.66}, {"date": "20100325", "market": "KOSPI", "name": "음식료품", "compare": 7.71, "fluc_ratio": 0.33, "high_price": 2320.68, "last_price": 2310.8, "low_price": 2304.1, "month": "03", "start_price": 2307.33, "total_price": 16479457, "volume": 2606, "volume_price": 52675, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.18, "per": 31.8}, {"date": "20100326", "market": "KOSPI", "name": "음식료품", "compare": -16.65, "fluc_ratio": -0.72, "high_price": 2302.54, "last_price": 2294.15, "low_price": 2287.82, "month": "03", "start_price": 2301.86, "total_price": 16360031, "volume": 2160, "volume_price": 32376, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.17, "per": 31.55}, {"date": "20100329", "market": "KOSPI", "name": "음식료품", "compare": -13.18, "fluc_ratio": -0.57, "high_price": 2297.63, "last_price": 2280.97, "low_price": 2277.5, "month": "03", "start_price": 2281.76, "total_price": 16267666, "volume": 2602, "volume_price": 32476, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.16, "per": 31.35}, {"date": "20100330", "market": "KOSPI", "name": "음식료품", "compare": 17.77, "fluc_ratio": 0.78, "high_price": 2300.07, "last_price": 2298.74, "low_price": 2276.71, "month": "03", "start_price": 2286.2, "total_price": 16392515, "volume": 3055, "volume_price": 39406, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.65}, {"date": "20100331", "market": "KOSPI", "name": "음식료품", "compare": 13.7, "fluc_ratio": 0.6, "high_price": 2312.44, "last_price": 2312.44, "low_price": 2290.96, "month": "03", "start_price": 2306.07, "total_price": 16488082, "volume": 6861, "volume_price": 50825, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.18, "per": 31.84}, {"date": "20100401", "market": "KOSPI", "name": "음식료품", "compare": 15.02, "fluc_ratio": 0.65, "high_price": 2328.99, "last_price": 2327.46, "low_price": 2308.6, "month": "04", "start_price": 2309.02, "total_price": 16593664, "volume": 8453, "volume_price": 79874, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 32.07}, {"date": "20100402", "market": "KOSPI", "name": "음식료품", "compare": -26.8, "fluc_ratio": -1.15, "high_price": 2312.2, "last_price": 2300.66, "low_price": 2290.61, "month": "04", "start_price": 2311.93, "total_price": 16403737, "volume": 8039, "volume_price": 65680, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.7}, {"date": "20100405", "market": "KOSPI", "name": "음식료품", "compare": -12.57, "fluc_ratio": -0.55, "high_price": 2297.53, "last_price": 2288.09, "low_price": 2276.54, "month": "04", "start_price": 2294.97, "total_price": 16314550, "volume": 6926, "volume_price": 46843, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.17, "per": 31.54}, {"date": "20100406", "market": "KOSPI", "name": "음식료품", "compare": 11.7, "fluc_ratio": 0.51, "high_price": 2303.48, "last_price": 2299.79, "low_price": 2291.64, "month": "04", "start_price": 2293.33, "total_price": 16380513, "volume": 8113, "volume_price": 52369, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.17, "per": 31.77}, {"date": "20100407", "market": "KOSPI", "name": "음식료품", "compare": 33.71, "fluc_ratio": 1.47, "high_price": 2336.07, "last_price": 2333.5, "low_price": 2305.24, "month": "04", "start_price": 2306.55, "total_price": 16621790, "volume": 5990, "volume_price": 65544, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.19, "per": 32.28}, {"date": "20100408", "market": "KOSPI", "name": "음식료품", "compare": 11.74, "fluc_ratio": 0.5, "high_price": 2345.24, "last_price": 2345.24, "low_price": 2321.86, "month": "04", "start_price": 2331.87, "total_price": 16703439, "volume": 6054, "volume_price": 51432, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.47}, {"date": "20100409", "market": "KOSPI", "name": "음식료품", "compare": 2.05, "fluc_ratio": 0.09, "high_price": 2348.01, "last_price": 2347.29, "low_price": 2328.05, "month": "04", "start_price": 2341.27, "total_price": 16744084, "volume": 6017, "volume_price": 55784, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.5}, {"date": "20100412", "market": "KOSPI", "name": "음식료품", "compare": 21.9, "fluc_ratio": 0.93, "high_price": 2369.19, "last_price": 2369.19, "low_price": 2345.02, "month": "04", "start_price": 2345.02, "total_price": 16900404, "volume": 9740, "volume_price": 85411, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.21, "per": 32.79}, {"date": "20100413", "market": "KOSPI", "name": "음식료품", "compare": -14.83, "fluc_ratio": -0.63, "high_price": 2361.62, "last_price": 2354.36, "low_price": 2342.22, "month": "04", "start_price": 2361.34, "total_price": 16795338, "volume": 5801, "volume_price": 58199, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.56}, {"date": "20100414", "market": "KOSPI", "name": "음식료품", "compare": 21.9, "fluc_ratio": 0.93, "high_price": 2380.16, "last_price": 2376.26, "low_price": 2353.89, "month": "04", "start_price": 2357.02, "total_price": 16953118, "volume": 7894, "volume_price": 69954, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.21, "per": 32.89}, {"date": "20100415", "market": "KOSPI", "name": "음식료품", "compare": 0.62, "fluc_ratio": 0.03, "high_price": 2376.88, "last_price": 2376.88, "low_price": 2364.11, "month": "04", "start_price": 2373.15, "total_price": 16958311, "volume": 7447, "volume_price": 51273, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.22, "per": 32.9}, {"date": "20100416", "market": "KOSPI", "name": "음식료품", "compare": -18.27, "fluc_ratio": -0.77, "high_price": 2371.48, "last_price": 2358.61, "low_price": 2346.33, "month": "04", "start_price": 2371.48, "total_price": 16829090, "volume": 6784, "volume_price": 52924, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.21, "per": 32.63}, {"date": "20100419", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.47, "high_price": 2355.48, "last_price": 2347.56, "low_price": 2333.27, "month": "04", "start_price": 2345.6, "total_price": 16749053, "volume": 8037, "volume_price": 56210, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.51}, {"date": "20100420", "market": "KOSPI", "name": "음식료품", "compare": 3.82, "fluc_ratio": 0.16, "high_price": 2351.38, "last_price": 2351.38, "low_price": 2337.87, "month": "04", "start_price": 2346.2, "total_price": 16777866, "volume": 13137, "volume_price": 68774, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.57}, {"date": "20100421", "market": "KOSPI", "name": "음식료품", "compare": 14.93, "fluc_ratio": 0.63, "high_price": 2375.57, "last_price": 2366.31, "low_price": 2354.48, "month": "04", "start_price": 2355.06, "total_price": 16883002, "volume": 9139, "volume_price": 80589, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.21, "per": 32.86}, {"date": "20100422", "market": "KOSPI", "name": "음식료품", "compare": -31.26, "fluc_ratio": -1.32, "high_price": 2363.01, "last_price": 2335.05, "low_price": 2330.14, "month": "04", "start_price": 2357.18, "total_price": 16662834, "volume": 12017, "volume_price": 85556, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.4}, {"date": "20100423", "market": "KOSPI", "name": "음식료품", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 2337.26, "last_price": 2334.78, "low_price": 2322.86, "month": "04", "start_price": 2335.25, "total_price": 16661099, "volume": 8554, "volume_price": 50151, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.4}, {"date": "20100426", "market": "KOSPI", "name": "음식료품", "compare": 9.37, "fluc_ratio": 0.4, "high_price": 2366.59, "last_price": 2344.15, "low_price": 2341.87, "month": "04", "start_price": 2344.11, "total_price": 16729508, "volume": 7342, "volume_price": 66792, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.54}, {"date": "20100427", "market": "KOSPI", "name": "음식료품", "compare": 4.63, "fluc_ratio": 0.2, "high_price": 2354.86, "last_price": 2348.78, "low_price": 2340.42, "month": "04", "start_price": 2343.92, "total_price": 16765318, "volume": 7937, "volume_price": 73643, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.2, "per": 32.62}, {"date": "20100428", "market": "KOSPI", "name": "음식료품", "compare": -38.01, "fluc_ratio": -1.62, "high_price": 2329.27, "last_price": 2310.77, "low_price": 2310.77, "month": "04", "start_price": 2322.8, "total_price": 16497592, "volume": 7265, "volume_price": 64778, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.19, "per": 32.14}, {"date": "20100429", "market": "KOSPI", "name": "음식료품", "compare": -4.76, "fluc_ratio": -0.21, "high_price": 2311.99, "last_price": 2306.01, "low_price": 2293.1, "month": "04", "start_price": 2311.99, "total_price": 16464733, "volume": 10483, "volume_price": 78033, "year": "2010", "dividend_ratio": 1.67, "pbr": 0.99, "per": 11.11}, {"date": "20100430", "market": "KOSPI", "name": "음식료품", "compare": 0.31, "fluc_ratio": 0.01, "high_price": 2319.76, "last_price": 2306.32, "low_price": 2306.32, "month": "04", "start_price": 2317.51, "total_price": 16465627, "volume": 14981, "volume_price": 110785, "year": "2010", "dividend_ratio": 1.67, "pbr": 0.99, "per": 11.11}, {"date": "20100503", "market": "KOSPI", "name": "음식료품", "compare": 16.48, "fluc_ratio": 0.71, "high_price": 2326.18, "last_price": 2322.8, "low_price": 2307.95, "month": "05", "start_price": 2321.2, "total_price": 16267461, "volume": 8187, "volume_price": 67587, "year": "2010", "dividend_ratio": 1.69, "pbr": 0.99, "per": 11.16}, {"date": "20100504", "market": "KOSPI", "name": "음식료품", "compare": 16.9, "fluc_ratio": 0.73, "high_price": 2343.21, "last_price": 2339.7, "low_price": 2319.09, "month": "05", "start_price": 2320.39, "total_price": 16386025, "volume": 6501, "volume_price": 71750, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.0, "per": 11.24}, {"date": "20100506", "market": "KOSPI", "name": "음식료품", "compare": -18.68, "fluc_ratio": -0.8, "high_price": 2323, "last_price": 2321.02, "low_price": 2293.22, "month": "05", "start_price": 2308.04, "total_price": 16254491, "volume": 6861, "volume_price": 76038, "year": "2010", "dividend_ratio": 1.69, "pbr": 0.99, "per": 11.15}, {"date": "20100507", "market": "KOSPI", "name": "음식료품", "compare": -42.58, "fluc_ratio": -1.83, "high_price": 2286.38, "last_price": 2278.44, "low_price": 2251.51, "month": "05", "start_price": 2263.62, "total_price": 15959497, "volume": 7424, "volume_price": 81477, "year": "2010", "dividend_ratio": 1.72, "pbr": 0.97, "per": 10.95}, {"date": "20100510", "market": "KOSPI", "name": "음식료품", "compare": 0.82, "fluc_ratio": 0.04, "high_price": 2288.09, "last_price": 2279.26, "low_price": 2270.84, "month": "05", "start_price": 2279.23, "total_price": 15968226, "volume": 7223, "volume_price": 60665, "year": "2010", "dividend_ratio": 1.72, "pbr": 0.97, "per": 10.95}, {"date": "20100511", "market": "KOSPI", "name": "음식료품", "compare": 31.49, "fluc_ratio": 1.38, "high_price": 2314.68, "last_price": 2310.75, "low_price": 2282.74, "month": "05", "start_price": 2288.25, "total_price": 16186318, "volume": 8576, "volume_price": 89361, "year": "2010", "dividend_ratio": 1.69, "pbr": 0.98, "per": 11.1}, {"date": "20100512", "market": "KOSPI", "name": "음식료품", "compare": 17.96, "fluc_ratio": 0.78, "high_price": 2332.91, "last_price": 2328.71, "low_price": 2313.6, "month": "05", "start_price": 2319.21, "total_price": 16311536, "volume": 5738, "volume_price": 74734, "year": "2010", "dividend_ratio": 1.68, "pbr": 0.99, "per": 11.19}, {"date": "20100513", "market": "KOSPI", "name": "음식료품", "compare": 20.24, "fluc_ratio": 0.87, "high_price": 2356.18, "last_price": 2348.95, "low_price": 2329.41, "month": "05", "start_price": 2334.81, "total_price": 16454015, "volume": 6135, "volume_price": 81266, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.0, "per": 11.29}, {"date": "20100514", "market": "KOSPI", "name": "음식료품", "compare": -26.79, "fluc_ratio": -1.14, "high_price": 2339.56, "last_price": 2322.16, "low_price": 2299.57, "month": "05", "start_price": 2339.55, "total_price": 16264178, "volume": 7187, "volume_price": 96328, "year": "2010", "dividend_ratio": 1.69, "pbr": 0.99, "per": 11.16}, {"date": "20100517", "market": "KOSPI", "name": "음식료품", "compare": 8.67, "fluc_ratio": 0.37, "high_price": 2330.83, "last_price": 2330.83, "low_price": 2270.39, "month": "05", "start_price": 2287.31, "total_price": 16322060, "volume": 5146, "volume_price": 74845, "year": "2010", "dividend_ratio": 1.68, "pbr": 0.99, "per": 11.2}, {"date": "20100518", "market": "KOSPI", "name": "음식료품", "compare": 47.28, "fluc_ratio": 2.03, "high_price": 2379.22, "last_price": 2378.11, "low_price": 2325.2, "month": "05", "start_price": 2326.25, "total_price": 16648032, "volume": 4944, "volume_price": 91159, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.01, "per": 11.43}, {"date": "20100519", "market": "KOSPI", "name": "음식료품", "compare": -29.81, "fluc_ratio": -1.25, "high_price": 2368.23, "last_price": 2348.3, "low_price": 2329.11, "month": "05", "start_price": 2360.73, "total_price": 16441939, "volume": 4507, "volume_price": 74545, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.0, "per": 11.28}, {"date": "20100520", "market": "KOSPI", "name": "음식료품", "compare": -14.14, "fluc_ratio": -0.6, "high_price": 2365.84, "last_price": 2334.16, "low_price": 2334.16, "month": "05", "start_price": 2337.51, "total_price": 16344824, "volume": 3945, "volume_price": 54458, "year": "2010", "dividend_ratio": 1.68, "pbr": 0.99, "per": 11.21}, {"date": "20100524", "market": "KOSPI", "name": "음식료품", "compare": -9.23, "fluc_ratio": -0.4, "high_price": 2334.48, "last_price": 2324.93, "low_price": 2312.78, "month": "05", "start_price": 2323.78, "total_price": 16277691, "volume": 3110, "volume_price": 38596, "year": "2010", "dividend_ratio": 1.68, "pbr": 0.99, "per": 11.17}, {"date": "20100525", "market": "KOSPI", "name": "음식료품", "compare": -48.84, "fluc_ratio": -2.1, "high_price": 2307.69, "last_price": 2276.09, "low_price": 2235.9, "month": "05", "start_price": 2306.51, "total_price": 15936425, "volume": 5219, "volume_price": 68139, "year": "2010", "dividend_ratio": 1.72, "pbr": 0.97, "per": 10.93}, {"date": "20100526", "market": "KOSPI", "name": "음식료품", "compare": 19.19, "fluc_ratio": 0.84, "high_price": 2295.37, "last_price": 2295.28, "low_price": 2246.33, "month": "05", "start_price": 2265.37, "total_price": 16069277, "volume": 3843, "volume_price": 59188, "year": "2010", "dividend_ratio": 1.71, "pbr": 0.98, "per": 11.03}, {"date": "20100527", "market": "KOSPI", "name": "음식료품", "compare": 1.34, "fluc_ratio": 0.06, "high_price": 2303.36, "last_price": 2296.62, "low_price": 2259.92, "month": "05", "start_price": 2264.47, "total_price": 16080938, "volume": 4806, "volume_price": 56016, "year": "2010", "dividend_ratio": 1.7, "pbr": 0.98, "per": 11.03}, {"date": "20100528", "market": "KOSPI", "name": "음식료품", "compare": 19.72, "fluc_ratio": 0.86, "high_price": 2321.04, "last_price": 2316.34, "low_price": 2291.75, "month": "05", "start_price": 2297.86, "total_price": 16219978, "volume": 5146, "volume_price": 57805, "year": "2010", "dividend_ratio": 1.69, "pbr": 0.99, "per": 11.13}, {"date": "20100531", "market": "KOSPI", "name": "음식료품", "compare": 25.44, "fluc_ratio": 1.1, "high_price": 2345.48, "last_price": 2341.78, "low_price": 2328.29, "month": "05", "start_price": 2334.25, "total_price": 16398056, "volume": 3340, "volume_price": 39993, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.0, "per": 11.25}, {"date": "20100601", "market": "KOSPI", "name": "음식료품", "compare": 6.74, "fluc_ratio": 0.29, "high_price": 2353.46, "last_price": 2348.52, "low_price": 2323.89, "month": "06", "start_price": 2332.8, "total_price": 16444821, "volume": 2447, "volume_price": 45126, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.0, "per": 11.28}, {"date": "20100603", "market": "KOSPI", "name": "음식료품", "compare": 38.73, "fluc_ratio": 1.65, "high_price": 2392.46, "last_price": 2387.25, "low_price": 2348.86, "month": "06", "start_price": 2351.95, "total_price": 16714029, "volume": 8639, "volume_price": 64542, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.02, "per": 11.47}, {"date": "20100604", "market": "KOSPI", "name": "음식료품", "compare": -12.59, "fluc_ratio": -0.53, "high_price": 2398.82, "last_price": 2374.66, "low_price": 2367.38, "month": "06", "start_price": 2396.86, "total_price": 16628287, "volume": 11686, "volume_price": 47907, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.01, "per": 11.41}, {"date": "20100607", "market": "KOSPI", "name": "음식료품", "compare": -9.44, "fluc_ratio": -0.4, "high_price": 2367.11, "last_price": 2365.22, "low_price": 2339.52, "month": "06", "start_price": 2349.21, "total_price": 16558430, "volume": 41579, "volume_price": 103024, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.01, "per": 11.36}, {"date": "20100608", "market": "KOSPI", "name": "음식료품", "compare": 14.61, "fluc_ratio": 0.62, "high_price": 2385.92, "last_price": 2379.83, "low_price": 2358.67, "month": "06", "start_price": 2368.72, "total_price": 16662492, "volume": 35507, "volume_price": 98404, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.43}, {"date": "20100609", "market": "KOSPI", "name": "음식료품", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 2387.87, "last_price": 2379.56, "low_price": 2367.83, "month": "06", "start_price": 2380.39, "total_price": 16661748, "volume": 32607, "volume_price": 98062, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.43}, {"date": "20100610", "market": "KOSPI", "name": "음식료품", "compare": 4.5, "fluc_ratio": 0.19, "high_price": 2397.7, "last_price": 2384.06, "low_price": 2369.27, "month": "06", "start_price": 2384.04, "total_price": 16676613, "volume": 28609, "volume_price": 117784, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.46}, {"date": "20100611", "market": "KOSPI", "name": "음식료품", "compare": 10.31, "fluc_ratio": 0.43, "high_price": 2416.11, "last_price": 2394.37, "low_price": 2379.49, "month": "06", "start_price": 2398.79, "total_price": 16746863, "volume": 32741, "volume_price": 108805, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.5}, {"date": "20100614", "market": "KOSPI", "name": "음식료품", "compare": 5.04, "fluc_ratio": 0.21, "high_price": 2427.24, "last_price": 2399.41, "low_price": 2396.66, "month": "06", "start_price": 2413.36, "total_price": 16781776, "volume": 24421, "volume_price": 81626, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.53}, {"date": "20100615", "market": "KOSPI", "name": "음식료품", "compare": -2.76, "fluc_ratio": -0.12, "high_price": 2403.15, "last_price": 2396.65, "low_price": 2392.29, "month": "06", "start_price": 2394.65, "total_price": 16764047, "volume": 11672, "volume_price": 49633, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.52}, {"date": "20100616", "market": "KOSPI", "name": "음식료품", "compare": 0.84, "fluc_ratio": 0.04, "high_price": 2407.53, "last_price": 2397.49, "low_price": 2382.64, "month": "06", "start_price": 2405.94, "total_price": 16771380, "volume": 19554, "volume_price": 59949, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.52}, {"date": "20100617", "market": "KOSPI", "name": "음식료품", "compare": 17.16, "fluc_ratio": 0.72, "high_price": 2414.73, "last_price": 2414.65, "low_price": 2387.81, "month": "06", "start_price": 2392.02, "total_price": 16891590, "volume": 21153, "volume_price": 85219, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.03, "per": 11.6}, {"date": "20100618", "market": "KOSPI", "name": "음식료품", "compare": -4.2, "fluc_ratio": -0.17, "high_price": 2418.95, "last_price": 2410.45, "low_price": 2399.76, "month": "06", "start_price": 2407.21, "total_price": 16862570, "volume": 8618, "volume_price": 52696, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.02, "per": 11.58}, {"date": "20100621", "market": "KOSPI", "name": "음식료품", "compare": 27.52, "fluc_ratio": 1.14, "high_price": 2454.87, "last_price": 2437.97, "low_price": 2425.51, "month": "06", "start_price": 2442.43, "total_price": 17052673, "volume": 8943, "volume_price": 63186, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.71}, {"date": "20100622", "market": "KOSPI", "name": "음식료품", "compare": -10.7, "fluc_ratio": -0.44, "high_price": 2429.98, "last_price": 2427.27, "low_price": 2409.73, "month": "06", "start_price": 2429.81, "total_price": 16976065, "volume": 14833, "volume_price": 78365, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.66}, {"date": "20100623", "market": "KOSPI", "name": "음식료품", "compare": -4.62, "fluc_ratio": -0.19, "high_price": 2429.69, "last_price": 2422.65, "low_price": 2415.47, "month": "06", "start_price": 2427.58, "total_price": 16944723, "volume": 19853, "volume_price": 76015, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.64}, {"date": "20100624", "market": "KOSPI", "name": "음식료품", "compare": 8.3, "fluc_ratio": 0.34, "high_price": 2433.86, "last_price": 2430.95, "low_price": 2406.04, "month": "06", "start_price": 2415.97, "total_price": 17001318, "volume": 8418, "volume_price": 52824, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.68}, {"date": "20100625", "market": "KOSPI", "name": "음식료품", "compare": -9.68, "fluc_ratio": -0.4, "high_price": 2426.48, "last_price": 2421.27, "low_price": 2410.31, "month": "06", "start_price": 2425.09, "total_price": 16934634, "volume": 9501, "volume_price": 65846, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.63}, {"date": "20100628", "market": "KOSPI", "name": "음식료품", "compare": 14.46, "fluc_ratio": 0.6, "high_price": 2436.9, "last_price": 2435.73, "low_price": 2408.8, "month": "06", "start_price": 2421.44, "total_price": 17035355, "volume": 10345, "volume_price": 69523, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.7}, {"date": "20100629", "market": "KOSPI", "name": "음식료품", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 2449.26, "last_price": 2435.95, "low_price": 2427.77, "month": "06", "start_price": 2436.98, "total_price": 17037043, "volume": 5995, "volume_price": 56248, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.7}, {"date": "20100630", "market": "KOSPI", "name": "음식료품", "compare": 0.07, "fluc_ratio": 0, "high_price": 2436.02, "last_price": 2436.02, "low_price": 2410.89, "month": "06", "start_price": 2416.64, "total_price": 17038476, "volume": 5086, "volume_price": 72547, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.7}, {"date": "20100701", "market": "KOSPI", "name": "음식료품", "compare": -19.39, "fluc_ratio": -0.8, "high_price": 2425.11, "last_price": 2416.63, "low_price": 2393.54, "month": "07", "start_price": 2416.29, "total_price": 16903367, "volume": 4853, "volume_price": 48468, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.03, "per": 11.61}, {"date": "20100702", "market": "KOSPI", "name": "음식료품", "compare": -31.04, "fluc_ratio": -1.28, "high_price": 2422.31, "last_price": 2385.59, "low_price": 2382.2, "month": "07", "start_price": 2419.36, "total_price": 16690373, "volume": 4158, "volume_price": 59833, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.46}, {"date": "20100705", "market": "KOSPI", "name": "음식료품", "compare": 15.55, "fluc_ratio": 0.65, "high_price": 2409.65, "last_price": 2401.14, "low_price": 2370.62, "month": "07", "start_price": 2390.02, "total_price": 16799171, "volume": 3195, "volume_price": 49202, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.54}, {"date": "20100706", "market": "KOSPI", "name": "음식료품", "compare": 10.6, "fluc_ratio": 0.44, "high_price": 2424.39, "last_price": 2411.74, "low_price": 2368.1, "month": "07", "start_price": 2388.01, "total_price": 16872573, "volume": 2591, "volume_price": 86977, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.03, "per": 11.59}, {"date": "20100707", "market": "KOSPI", "name": "음식료품", "compare": -8.76, "fluc_ratio": -0.36, "high_price": 2414.1, "last_price": 2402.98, "low_price": 2385.34, "month": "07", "start_price": 2414.1, "total_price": 16817294, "volume": 2282, "volume_price": 82657, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.02, "per": 11.55}, {"date": "20100708", "market": "KOSPI", "name": "음식료품", "compare": 22.6, "fluc_ratio": 0.94, "high_price": 2426.2, "last_price": 2425.58, "low_price": 2408.06, "month": "07", "start_price": 2411.65, "total_price": 16970525, "volume": 3139, "volume_price": 59602, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.65}, {"date": "20100709", "market": "KOSPI", "name": "음식료품", "compare": -1.82, "fluc_ratio": -0.08, "high_price": 2427.8, "last_price": 2423.76, "low_price": 2399.34, "month": "07", "start_price": 2422.33, "total_price": 16957384, "volume": 2714, "volume_price": 55491, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.65}, {"date": "20100712", "market": "KOSPI", "name": "음식료품", "compare": 9.19, "fluc_ratio": 0.38, "high_price": 2435.14, "last_price": 2432.95, "low_price": 2419.09, "month": "07", "start_price": 2426.23, "total_price": 17018626, "volume": 2666, "volume_price": 49693, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.69}, {"date": "20100713", "market": "KOSPI", "name": "음식료품", "compare": 27.64, "fluc_ratio": 1.14, "high_price": 2462.37, "last_price": 2460.59, "low_price": 2432.54, "month": "07", "start_price": 2436.36, "total_price": 17209834, "volume": 4984, "volume_price": 86338, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.05, "per": 11.82}, {"date": "20100714", "market": "KOSPI", "name": "음식료품", "compare": 21.21, "fluc_ratio": 0.86, "high_price": 2494.48, "last_price": 2481.8, "low_price": 2469.26, "month": "07", "start_price": 2474.15, "total_price": 17357652, "volume": 4107, "volume_price": 62769, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.06, "per": 11.92}, {"date": "20100715", "market": "KOSPI", "name": "음식료품", "compare": -9.43, "fluc_ratio": -0.38, "high_price": 2478.6, "last_price": 2472.37, "low_price": 2458.42, "month": "07", "start_price": 2471.13, "total_price": 17290527, "volume": 5875, "volume_price": 52469, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.88}, {"date": "20100716", "market": "KOSPI", "name": "음식료품", "compare": 5.59, "fluc_ratio": 0.23, "high_price": 2488.31, "last_price": 2477.96, "low_price": 2467.48, "month": "07", "start_price": 2469.93, "total_price": 17328661, "volume": 3636, "volume_price": 50323, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.91}, {"date": "20100719", "market": "KOSPI", "name": "음식료품", "compare": -28.36, "fluc_ratio": -1.14, "high_price": 2470.08, "last_price": 2449.6, "low_price": 2446.21, "month": "07", "start_price": 2452.29, "total_price": 17132154, "volume": 2713, "volume_price": 31392, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.77}, {"date": "20100720", "market": "KOSPI", "name": "음식료품", "compare": -6.2, "fluc_ratio": -0.25, "high_price": 2452.86, "last_price": 2443.4, "low_price": 2430.37, "month": "07", "start_price": 2437.57, "total_price": 17227208, "volume": 4247, "volume_price": 43993, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.74}, {"date": "20100721", "market": "KOSPI", "name": "음식료품", "compare": 31.14, "fluc_ratio": 1.27, "high_price": 2480.56, "last_price": 2474.54, "low_price": 2449.22, "month": "07", "start_price": 2449.22, "total_price": 17444716, "volume": 3195, "volume_price": 54418, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.61}, {"date": "20100722", "market": "KOSPI", "name": "음식료품", "compare": 2.12, "fluc_ratio": 0.09, "high_price": 2492.3, "last_price": 2476.66, "low_price": 2469.94, "month": "07", "start_price": 2478.18, "total_price": 17457847, "volume": 3924, "volume_price": 79865, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.62}, {"date": "20100723", "market": "KOSPI", "name": "음식료품", "compare": 7.35, "fluc_ratio": 0.3, "high_price": 2487.82, "last_price": 2484.01, "low_price": 2472.24, "month": "07", "start_price": 2484.58, "total_price": 17509343, "volume": 2881, "volume_price": 56419, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.65}, {"date": "20100726", "market": "KOSPI", "name": "음식료품", "compare": -15.53, "fluc_ratio": -0.63, "high_price": 2488.42, "last_price": 2468.48, "low_price": 2468.48, "month": "07", "start_price": 2478.27, "total_price": 17402389, "volume": 2346, "volume_price": 37095, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.05, "per": 11.58}, {"date": "20100727", "market": "KOSPI", "name": "음식료품", "compare": 10.5, "fluc_ratio": 0.43, "high_price": 2478.98, "last_price": 2478.98, "low_price": 2459, "month": "07", "start_price": 2469.22, "total_price": 17475005, "volume": 2252, "volume_price": 43149, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.63}, {"date": "20100728", "market": "KOSPI", "name": "음식료품", "compare": 22.49, "fluc_ratio": 0.91, "high_price": 2503.36, "last_price": 2501.47, "low_price": 2478.68, "month": "07", "start_price": 2481.94, "total_price": 17629061, "volume": 2589, "volume_price": 39341, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.06, "per": 11.73}, {"date": "20100729", "market": "KOSPI", "name": "음식료품", "compare": 12.43, "fluc_ratio": 0.5, "high_price": 2513.9, "last_price": 2513.9, "low_price": 2491.03, "month": "07", "start_price": 2492.63, "total_price": 17717872, "volume": 2345, "volume_price": 34526, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.07, "per": 11.79}, {"date": "20100730", "market": "KOSPI", "name": "음식료품", "compare": -41.91, "fluc_ratio": -1.67, "high_price": 2500.59, "last_price": 2471.99, "low_price": 2467.83, "month": "07", "start_price": 2498.79, "total_price": 17428220, "volume": 2806, "volume_price": 106970, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.05, "per": 11.59}, {"date": "20100802", "market": "KOSPI", "name": "음식료품", "compare": -12.8, "fluc_ratio": -0.52, "high_price": 2476.86, "last_price": 2459.19, "low_price": 2453.11, "month": "08", "start_price": 2475.3, "total_price": 17336194, "volume": 2050, "volume_price": 76678, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.53}, {"date": "20100803", "market": "KOSPI", "name": "음식료품", "compare": -7.97, "fluc_ratio": -0.32, "high_price": 2458.96, "last_price": 2451.22, "low_price": 2437.92, "month": "08", "start_price": 2453.23, "total_price": 17274897, "volume": 2072, "volume_price": 64072, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.5}, {"date": "20100804", "market": "KOSPI", "name": "음식료품", "compare": 32.48, "fluc_ratio": 1.33, "high_price": 2489.98, "last_price": 2483.7, "low_price": 2449.89, "month": "08", "start_price": 2449.99, "total_price": 17503021, "volume": 2324, "volume_price": 57890, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.65}, {"date": "20100805", "market": "KOSPI", "name": "음식료품", "compare": -10.64, "fluc_ratio": -0.43, "high_price": 2496.63, "last_price": 2473.06, "low_price": 2469.86, "month": "08", "start_price": 2490.67, "total_price": 17427145, "volume": 2583, "volume_price": 47931, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.05, "per": 11.6}, {"date": "20100806", "market": "KOSPI", "name": "음식료품", "compare": -13.28, "fluc_ratio": -0.54, "high_price": 2469.96, "last_price": 2459.78, "low_price": 2454.26, "month": "08", "start_price": 2468, "total_price": 17336005, "volume": 2520, "volume_price": 72176, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.54}, {"date": "20100809", "market": "KOSPI", "name": "음식료품", "compare": -13.27, "fluc_ratio": -0.54, "high_price": 2459.41, "last_price": 2446.51, "low_price": 2435.74, "month": "08", "start_price": 2448.57, "total_price": 17243738, "volume": 2798, "volume_price": 61826, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.47}, {"date": "20100810", "market": "KOSPI", "name": "음식료품", "compare": -13.45, "fluc_ratio": -0.55, "high_price": 2451.98, "last_price": 2433.06, "low_price": 2427.82, "month": "08", "start_price": 2448.84, "total_price": 17149850, "volume": 2150, "volume_price": 52872, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.41}, {"date": "20100811", "market": "KOSPI", "name": "음식료품", "compare": -14.44, "fluc_ratio": -0.59, "high_price": 2439.33, "last_price": 2418.62, "low_price": 2414.54, "month": "08", "start_price": 2433.58, "total_price": 17048802, "volume": 2132, "volume_price": 34942, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.03, "per": 11.34}, {"date": "20100812", "market": "KOSPI", "name": "음식료품", "compare": -22.28, "fluc_ratio": -0.92, "high_price": 2423.59, "last_price": 2396.34, "low_price": 2395.01, "month": "08", "start_price": 2409.21, "total_price": 16893824, "volume": 2098, "volume_price": 40112, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.02, "per": 11.24}, {"date": "20100813", "market": "KOSPI", "name": "음식료품", "compare": 4.16, "fluc_ratio": 0.17, "high_price": 2410.34, "last_price": 2400.5, "low_price": 2391.89, "month": "08", "start_price": 2397.82, "total_price": 16922822, "volume": 2074, "volume_price": 40847, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.26}, {"date": "20100816", "market": "KOSPI", "name": "음식료품", "compare": -14.82, "fluc_ratio": -0.62, "high_price": 2401.61, "last_price": 2385.68, "low_price": 2377.3, "month": "08", "start_price": 2401.29, "total_price": 16818973, "volume": 2601, "volume_price": 53245, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.19}, {"date": "20100817", "market": "KOSPI", "name": "음식료품", "compare": 25.63, "fluc_ratio": 1.07, "high_price": 2411.31, "last_price": 2411.31, "low_price": 2378.3, "month": "08", "start_price": 2380.52, "total_price": 16998630, "volume": 2383, "volume_price": 38443, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.31}, {"date": "20100818", "market": "KOSPI", "name": "음식료품", "compare": -5.57, "fluc_ratio": -0.23, "high_price": 2416.45, "last_price": 2405.74, "low_price": 2394.06, "month": "08", "start_price": 2405.86, "total_price": 16957766, "volume": 6147, "volume_price": 58761, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.28}, {"date": "20100819", "market": "KOSPI", "name": "음식료품", "compare": 25.87, "fluc_ratio": 1.08, "high_price": 2433.28, "last_price": 2431.61, "low_price": 2404.41, "month": "08", "start_price": 2405.72, "total_price": 17139376, "volume": 5556, "volume_price": 59390, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.4}, {"date": "20100820", "market": "KOSPI", "name": "음식료품", "compare": -20.23, "fluc_ratio": -0.83, "high_price": 2431.72, "last_price": 2411.38, "low_price": 2411.38, "month": "08", "start_price": 2430.49, "total_price": 16997748, "volume": 2675, "volume_price": 37393, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.31}, {"date": "20100823", "market": "KOSPI", "name": "음식료품", "compare": 1.97, "fluc_ratio": 0.08, "high_price": 2431.41, "last_price": 2413.35, "low_price": 2410.09, "month": "08", "start_price": 2413.32, "total_price": 17009771, "volume": 6050, "volume_price": 46654, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.02, "per": 11.32}, {"date": "20100824", "market": "KOSPI", "name": "음식료품", "compare": -5.99, "fluc_ratio": -0.25, "high_price": 2418.19, "last_price": 2407.36, "low_price": 2391.84, "month": "08", "start_price": 2400.99, "total_price": 16967059, "volume": 5483, "volume_price": 50580, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.29}, {"date": "20100825", "market": "KOSPI", "name": "음식료품", "compare": -18.68, "fluc_ratio": -0.78, "high_price": 2406.45, "last_price": 2388.68, "low_price": 2388.01, "month": "08", "start_price": 2404.47, "total_price": 16837618, "volume": 4910, "volume_price": 50457, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.2}, {"date": "20100826", "market": "KOSPI", "name": "음식료품", "compare": -4.34, "fluc_ratio": -0.18, "high_price": 2395.18, "last_price": 2384.34, "low_price": 2368.49, "month": "08", "start_price": 2395.18, "total_price": 16805029, "volume": 2915, "volume_price": 36874, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.18}, {"date": "20100827", "market": "KOSPI", "name": "음식료품", "compare": -23.14, "fluc_ratio": -0.97, "high_price": 2384.64, "last_price": 2361.2, "low_price": 2361.2, "month": "08", "start_price": 2379.59, "total_price": 16643576, "volume": 2336, "volume_price": 35450, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.0, "per": 11.07}, {"date": "20100830", "market": "KOSPI", "name": "음식료품", "compare": 26.9, "fluc_ratio": 1.14, "high_price": 2390.8, "last_price": 2388.1, "low_price": 2366.96, "month": "08", "start_price": 2370.12, "total_price": 16831768, "volume": 2147, "volume_price": 26415, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.2}, {"date": "20100831", "market": "KOSPI", "name": "음식료품", "compare": -2.28, "fluc_ratio": -0.1, "high_price": 2397.66, "last_price": 2385.82, "low_price": 2379.36, "month": "08", "start_price": 2384.2, "total_price": 16780168, "volume": 2574, "volume_price": 41321, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.01, "per": 11.19}, {"date": "20100901", "market": "KOSPI", "name": "음식료품", "compare": 69.97, "fluc_ratio": 2.93, "high_price": 2458.49, "last_price": 2455.79, "low_price": 2391.81, "month": "09", "start_price": 2394.45, "total_price": 17268699, "volume": 4119, "volume_price": 87463, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.51}, {"date": "20100902", "market": "KOSPI", "name": "음식료품", "compare": 39.9, "fluc_ratio": 1.62, "high_price": 2495.69, "last_price": 2495.69, "low_price": 2455.19, "month": "09", "start_price": 2462.99, "total_price": 17549290, "volume": 2008, "volume_price": 68675, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.7}, {"date": "20100903", "market": "KOSPI", "name": "음식료품", "compare": -23.43, "fluc_ratio": -0.94, "high_price": 2491.92, "last_price": 2472.26, "low_price": 2469.25, "month": "09", "start_price": 2487.89, "total_price": 17386791, "volume": 2770, "volume_price": 59210, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.59}, {"date": "20100906", "market": "KOSPI", "name": "음식료품", "compare": 0.64, "fluc_ratio": 0.03, "high_price": 2473.56, "last_price": 2472.9, "low_price": 2448.88, "month": "09", "start_price": 2460.4, "total_price": 17393220, "volume": 2408, "volume_price": 46476, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.59}, {"date": "20100907", "market": "KOSPI", "name": "음식료품", "compare": -15.72, "fluc_ratio": -0.64, "high_price": 2469.64, "last_price": 2457.18, "low_price": 2440.37, "month": "09", "start_price": 2463.77, "total_price": 17287264, "volume": 1915, "volume_price": 62577, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.52}, {"date": "20100908", "market": "KOSPI", "name": "음식료품", "compare": -9.96, "fluc_ratio": -0.41, "high_price": 2457.7, "last_price": 2447.22, "low_price": 2432.05, "month": "09", "start_price": 2451.22, "total_price": 17217371, "volume": 5090, "volume_price": 86811, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.47}, {"date": "20100909", "market": "KOSPI", "name": "음식료품", "compare": 7.88, "fluc_ratio": 0.32, "high_price": 2462.63, "last_price": 2455.1, "low_price": 2432.81, "month": "09", "start_price": 2457.4, "total_price": 17269505, "volume": 3358, "volume_price": 66447, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.51}, {"date": "20100910", "market": "KOSPI", "name": "음식료품", "compare": 3.65, "fluc_ratio": 0.15, "high_price": 2471.9, "last_price": 2458.75, "low_price": 2448.74, "month": "09", "start_price": 2460.52, "total_price": 17296241, "volume": 4442, "volume_price": 66484, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.53}, {"date": "20100913", "market": "KOSPI", "name": "음식료품", "compare": -20.1, "fluc_ratio": -0.82, "high_price": 2461.04, "last_price": 2438.65, "low_price": 2427.57, "month": "09", "start_price": 2454.91, "total_price": 17158594, "volume": 5104, "volume_price": 104683, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.43}, {"date": "20100914", "market": "KOSPI", "name": "음식료품", "compare": -12.02, "fluc_ratio": -0.49, "high_price": 2440.02, "last_price": 2426.63, "low_price": 2418.86, "month": "09", "start_price": 2440.02, "total_price": 17071105, "volume": 6640, "volume_price": 103703, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.38}, {"date": "20100915", "market": "KOSPI", "name": "음식료품", "compare": 27.04, "fluc_ratio": 1.11, "high_price": 2455.05, "last_price": 2453.67, "low_price": 2422.51, "month": "09", "start_price": 2424.8, "total_price": 17256913, "volume": 3281, "volume_price": 59597, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.5}, {"date": "20100916", "market": "KOSPI", "name": "음식료품", "compare": 9.11, "fluc_ratio": 0.37, "high_price": 2479.62, "last_price": 2462.78, "low_price": 2453.17, "month": "09", "start_price": 2453.46, "total_price": 17319446, "volume": 2923, "volume_price": 50805, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.55}, {"date": "20100917", "market": "KOSPI", "name": "음식료품", "compare": 21.31, "fluc_ratio": 0.87, "high_price": 2490.33, "last_price": 2484.09, "low_price": 2475.44, "month": "09", "start_price": 2488.58, "total_price": 17469323, "volume": 2709, "volume_price": 88090, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.65}, {"date": "20100920", "market": "KOSPI", "name": "음식료품", "compare": -5, "fluc_ratio": -0.2, "high_price": 2485.14, "last_price": 2479.09, "low_price": 2467.53, "month": "09", "start_price": 2474.46, "total_price": 17434178, "volume": 1976, "volume_price": 32623, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.62}, {"date": "20100924", "market": "KOSPI", "name": "음식료품", "compare": 14.77, "fluc_ratio": 0.6, "high_price": 2493.86, "last_price": 2493.86, "low_price": 2466.11, "month": "09", "start_price": 2473.06, "total_price": 17539123, "volume": 2494, "volume_price": 54313, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.69}, {"date": "20100927", "market": "KOSPI", "name": "음식료품", "compare": 2.52, "fluc_ratio": 0.1, "high_price": 2502.89, "last_price": 2496.38, "low_price": 2492.6, "month": "09", "start_price": 2494.47, "total_price": 17555287, "volume": 4759, "volume_price": 51110, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.7}, {"date": "20100928", "market": "KOSPI", "name": "음식료품", "compare": 7.87, "fluc_ratio": 0.32, "high_price": 2509.54, "last_price": 2504.25, "low_price": 2484.9, "month": "09", "start_price": 2491.86, "total_price": 17610251, "volume": 2841, "volume_price": 62242, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.74}, {"date": "20100929", "market": "KOSPI", "name": "음식료품", "compare": 18.37, "fluc_ratio": 0.73, "high_price": 2530.15, "last_price": 2522.62, "low_price": 2499.4, "month": "09", "start_price": 2501.25, "total_price": 17738860, "volume": 2121, "volume_price": 63642, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.83}, {"date": "20100930", "market": "KOSPI", "name": "음식료품", "compare": 17.38, "fluc_ratio": 0.69, "high_price": 2543.81, "last_price": 2540, "low_price": 2512.43, "month": "09", "start_price": 2524.51, "total_price": 17859795, "volume": 2189, "volume_price": 63560, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.08, "per": 11.91}, {"date": "20101001", "market": "KOSPI", "name": "음식료품", "compare": 0.29, "fluc_ratio": 0.01, "high_price": 2553.46, "last_price": 2540.29, "low_price": 2530.97, "month": "10", "start_price": 2536.45, "total_price": 17861331, "volume": 3716, "volume_price": 62383, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.08, "per": 11.91}, {"date": "20101004", "market": "KOSPI", "name": "음식료품", "compare": -19.52, "fluc_ratio": -0.77, "high_price": 2544.67, "last_price": 2520.77, "low_price": 2515.83, "month": "10", "start_price": 2543.4, "total_price": 17726432, "volume": 2284, "volume_price": 47669, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.82}, {"date": "20101005", "market": "KOSPI", "name": "음식료품", "compare": 18.8, "fluc_ratio": 0.75, "high_price": 2541.19, "last_price": 2539.57, "low_price": 2518.04, "month": "10", "start_price": 2522.19, "total_price": 17859285, "volume": 3237, "volume_price": 55337, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.08, "per": 11.91}, {"date": "20101006", "market": "KOSPI", "name": "음식료품", "compare": -6.83, "fluc_ratio": -0.27, "high_price": 2541.99, "last_price": 2532.74, "low_price": 2525.95, "month": "10", "start_price": 2536.47, "total_price": 17812358, "volume": 2967, "volume_price": 62741, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.87}, {"date": "20101007", "market": "KOSPI", "name": "음식료품", "compare": -15.65, "fluc_ratio": -0.62, "high_price": 2533.11, "last_price": 2517.09, "low_price": 2501.64, "month": "10", "start_price": 2525.78, "total_price": 17703874, "volume": 2150, "volume_price": 70437, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.8}, {"date": "20101008", "market": "KOSPI", "name": "음식료품", "compare": 11.8, "fluc_ratio": 0.47, "high_price": 2532.7, "last_price": 2528.89, "low_price": 2514.67, "month": "10", "start_price": 2523.32, "total_price": 17787361, "volume": 3140, "volume_price": 54965, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.86}, {"date": "20101011", "market": "KOSPI", "name": "음식료품", "compare": 2.6, "fluc_ratio": 0.1, "high_price": 2548.43, "last_price": 2531.49, "low_price": 2526.43, "month": "10", "start_price": 2547.5, "total_price": 17804993, "volume": 4297, "volume_price": 65830, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.87}, {"date": "20101012", "market": "KOSPI", "name": "음식료품", "compare": -18.62, "fluc_ratio": -0.74, "high_price": 2538.37, "last_price": 2512.87, "low_price": 2490.47, "month": "10", "start_price": 2537.08, "total_price": 17675219, "volume": 2904, "volume_price": 56221, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.78}, {"date": "20101013", "market": "KOSPI", "name": "음식료품", "compare": -9.16, "fluc_ratio": -0.36, "high_price": 2517, "last_price": 2503.71, "low_price": 2496.51, "month": "10", "start_price": 2513.29, "total_price": 17610208, "volume": 6626, "volume_price": 80301, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.74}, {"date": "20101014", "market": "KOSPI", "name": "음식료품", "compare": 7.23, "fluc_ratio": 0.29, "high_price": 2515.24, "last_price": 2510.94, "low_price": 2500.53, "month": "10", "start_price": 2510.88, "total_price": 17659012, "volume": 4876, "volume_price": 84840, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.77}, {"date": "20101015", "market": "KOSPI", "name": "음식료품", "compare": 15.07, "fluc_ratio": 0.6, "high_price": 2532.68, "last_price": 2526.01, "low_price": 2510.24, "month": "10", "start_price": 2516.57, "total_price": 17768449, "volume": 3226, "volume_price": 63608, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.84}, {"date": "20101018", "market": "KOSPI", "name": "음식료품", "compare": -6.47, "fluc_ratio": -0.26, "high_price": 2545.73, "last_price": 2519.54, "low_price": 2511.29, "month": "10", "start_price": 2536.75, "total_price": 17728198, "volume": 3999, "volume_price": 70808, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.81}, {"date": "20101019", "market": "KOSPI", "name": "음식료품", "compare": -31.32, "fluc_ratio": -1.24, "high_price": 2522.5, "last_price": 2488.22, "low_price": 2488.05, "month": "10", "start_price": 2522.43, "total_price": 17506620, "volume": 3854, "volume_price": 56386, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.67}, {"date": "20101020", "market": "KOSPI", "name": "음식료품", "compare": -9.47, "fluc_ratio": -0.38, "high_price": 2491.76, "last_price": 2478.75, "low_price": 2457.89, "month": "10", "start_price": 2491.76, "total_price": 17437921, "volume": 2783, "volume_price": 65303, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.62}, {"date": "20101021", "market": "KOSPI", "name": "음식료품", "compare": -8.38, "fluc_ratio": -0.34, "high_price": 2482.05, "last_price": 2470.37, "low_price": 2456.18, "month": "10", "start_price": 2480.54, "total_price": 17472300, "volume": 2494, "volume_price": 66670, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.58}, {"date": "20101022", "market": "KOSPI", "name": "음식료품", "compare": 15.43, "fluc_ratio": 0.62, "high_price": 2491.28, "last_price": 2485.8, "low_price": 2468.64, "month": "10", "start_price": 2472.37, "total_price": 17580018, "volume": 4165, "volume_price": 68876, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.65}, {"date": "20101025", "market": "KOSPI", "name": "음식료품", "compare": -0.96, "fluc_ratio": -0.04, "high_price": 2491.4, "last_price": 2484.84, "low_price": 2476.14, "month": "10", "start_price": 2485.64, "total_price": 17609647, "volume": 3743, "volume_price": 68601, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.63}, {"date": "20101026", "market": "KOSPI", "name": "음식료품", "compare": 14.39, "fluc_ratio": 0.58, "high_price": 2500.01, "last_price": 2499.23, "low_price": 2479.11, "month": "10", "start_price": 2481.21, "total_price": 17711416, "volume": 2700, "volume_price": 81012, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.69}, {"date": "20101027", "market": "KOSPI", "name": "음식료품", "compare": -1.19, "fluc_ratio": -0.05, "high_price": 2508.86, "last_price": 2498.04, "low_price": 2489.82, "month": "10", "start_price": 2499.53, "total_price": 17701208, "volume": 2422, "volume_price": 61959, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.69}, {"date": "20101028", "market": "KOSPI", "name": "음식료품", "compare": -10.25, "fluc_ratio": -0.41, "high_price": 2494.12, "last_price": 2487.79, "low_price": 2473.03, "month": "10", "start_price": 2488.68, "total_price": 17629376, "volume": 3298, "volume_price": 99384, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.64}, {"date": "20101029", "market": "KOSPI", "name": "음식료품", "compare": -36.12, "fluc_ratio": -1.45, "high_price": 2485.34, "last_price": 2451.67, "low_price": 2434.99, "month": "10", "start_price": 2484.94, "total_price": 17375866, "volume": 2258, "volume_price": 83690, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.47}, {"date": "20101101", "market": "KOSPI", "name": "음식료품", "compare": 20.28, "fluc_ratio": 0.83, "high_price": 2471.95, "last_price": 2471.95, "low_price": 2437.52, "month": "11", "start_price": 2452.35, "total_price": 17516761, "volume": 2213, "volume_price": 53881, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.57}, {"date": "20101102", "market": "KOSPI", "name": "음식료품", "compare": -11.46, "fluc_ratio": -0.46, "high_price": 2467.09, "last_price": 2460.49, "low_price": 2453.33, "month": "11", "start_price": 2459.41, "total_price": 17436259, "volume": 2225, "volume_price": 63364, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.51}, {"date": "20101103", "market": "KOSPI", "name": "음식료품", "compare": 40.63, "fluc_ratio": 1.65, "high_price": 2511.23, "last_price": 2501.12, "low_price": 2469.71, "month": "11", "start_price": 2473.57, "total_price": 17722956, "volume": 4032, "volume_price": 80993, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.7}, {"date": "20101104", "market": "KOSPI", "name": "음식료품", "compare": 13.38, "fluc_ratio": 0.53, "high_price": 2523.89, "last_price": 2514.5, "low_price": 2498.61, "month": "11", "start_price": 2498.61, "total_price": 17816296, "volume": 4116, "volume_price": 84194, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.77}, {"date": "20101105", "market": "KOSPI", "name": "음식료품", "compare": -13.03, "fluc_ratio": -0.52, "high_price": 2527.27, "last_price": 2501.47, "low_price": 2501.47, "month": "11", "start_price": 2516.78, "total_price": 17725226, "volume": 21697, "volume_price": 127803, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.71}, {"date": "20101108", "market": "KOSPI", "name": "음식료품", "compare": -11.47, "fluc_ratio": -0.46, "high_price": 2501.47, "last_price": 2490, "low_price": 2484.61, "month": "11", "start_price": 2498.73, "total_price": 17644944, "volume": 7970, "volume_price": 76292, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.65}, {"date": "20101109", "market": "KOSPI", "name": "음식료품", "compare": 15.18, "fluc_ratio": 0.61, "high_price": 2505.37, "last_price": 2505.18, "low_price": 2477.85, "month": "11", "start_price": 2478.83, "total_price": 17752224, "volume": 9585, "volume_price": 87272, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.72}, {"date": "20101110", "market": "KOSPI", "name": "음식료품", "compare": 1.63, "fluc_ratio": 0.07, "high_price": 2506.81, "last_price": 2506.81, "low_price": 2486.47, "month": "11", "start_price": 2501.25, "total_price": 17763074, "volume": 7033, "volume_price": 86142, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.73}, {"date": "20101111", "market": "KOSPI", "name": "음식료품", "compare": -48.69, "fluc_ratio": -1.94, "high_price": 2514.29, "last_price": 2458.12, "low_price": 2458.12, "month": "11", "start_price": 2501.47, "total_price": 17422466, "volume": 8708, "volume_price": 114545, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.5}, {"date": "20101112", "market": "KOSPI", "name": "음식료품", "compare": 11.07, "fluc_ratio": 0.45, "high_price": 2503.78, "last_price": 2469.19, "low_price": 2449.68, "month": "11", "start_price": 2492.19, "total_price": 17479152, "volume": 7659, "volume_price": 90456, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.55}, {"date": "20101115", "market": "KOSPI", "name": "음식료품", "compare": -12.8, "fluc_ratio": -0.52, "high_price": 2489.53, "last_price": 2456.39, "low_price": 2456.37, "month": "11", "start_price": 2488.24, "total_price": 17389323, "volume": 3859, "volume_price": 60514, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.49}, {"date": "20101116", "market": "KOSPI", "name": "음식료품", "compare": -2.67, "fluc_ratio": -0.11, "high_price": 2465.54, "last_price": 2453.72, "low_price": 2431.88, "month": "11", "start_price": 2452.36, "total_price": 17369139, "volume": 3754, "volume_price": 58158, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.48}, {"date": "20101117", "market": "KOSPI", "name": "음식료품", "compare": 10.29, "fluc_ratio": 0.42, "high_price": 2464.01, "last_price": 2464.01, "low_price": 2433.04, "month": "11", "start_price": 2435.01, "total_price": 17440877, "volume": 3766, "volume_price": 54136, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.53}, {"date": "20101118", "market": "KOSPI", "name": "음식료품", "compare": 25.25, "fluc_ratio": 1.02, "high_price": 2500.51, "last_price": 2489.26, "low_price": 2459.57, "month": "11", "start_price": 2462.58, "total_price": 17624788, "volume": 2510, "volume_price": 59801, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.64}, {"date": "20101119", "market": "KOSPI", "name": "음식료품", "compare": 5.89, "fluc_ratio": 0.24, "high_price": 2498.86, "last_price": 2495.15, "low_price": 2481.49, "month": "11", "start_price": 2498.55, "total_price": 17665454, "volume": 1910, "volume_price": 45939, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.67}, {"date": "20101122", "market": "KOSPI", "name": "음식료품", "compare": 10.11, "fluc_ratio": 0.41, "high_price": 2515.56, "last_price": 2505.26, "low_price": 2493.41, "month": "11", "start_price": 2500.34, "total_price": 17738055, "volume": 2263, "volume_price": 50956, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.72}, {"date": "20101123", "market": "KOSPI", "name": "음식료품", "compare": -23.97, "fluc_ratio": -0.96, "high_price": 2502.72, "last_price": 2481.29, "low_price": 2471.38, "month": "11", "start_price": 2497.05, "total_price": 17568846, "volume": 3043, "volume_price": 53226, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.6}, {"date": "20101124", "market": "KOSPI", "name": "음식료품", "compare": -8.95, "fluc_ratio": -0.36, "high_price": 2475.72, "last_price": 2472.34, "low_price": 2435.67, "month": "11", "start_price": 2435.67, "total_price": 17505102, "volume": 3398, "volume_price": 72142, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.56}, {"date": "20101125", "market": "KOSPI", "name": "음식료품", "compare": 19.44, "fluc_ratio": 0.79, "high_price": 2492.56, "last_price": 2491.78, "low_price": 2460.06, "month": "11", "start_price": 2472.2, "total_price": 17641127, "volume": 1954, "volume_price": 52792, "year": "2010", "dividend_ratio": 1.56, "pbr": 1.05, "per": 11.65}, {"date": "20101126", "market": "KOSPI", "name": "음식료품", "compare": -22.54, "fluc_ratio": -0.9, "high_price": 2507.23, "last_price": 2469.24, "low_price": 2458.7, "month": "11", "start_price": 2497.95, "total_price": 17482158, "volume": 2966, "volume_price": 46677, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.55}, {"date": "20101129", "market": "KOSPI", "name": "음식료품", "compare": -3.87, "fluc_ratio": -0.16, "high_price": 2496.24, "last_price": 2465.37, "low_price": 2457.12, "month": "11", "start_price": 2475.98, "total_price": 17454757, "volume": 4128, "volume_price": 37827, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.53}, {"date": "20101130", "market": "KOSPI", "name": "음식료품", "compare": 0.96, "fluc_ratio": 0.04, "high_price": 2473.85, "last_price": 2466.33, "low_price": 2453.97, "month": "11", "start_price": 2459.21, "total_price": 17463061, "volume": 5578, "volume_price": 90386, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.53}, {"date": "20101201", "market": "KOSPI", "name": "음식료품", "compare": -5.26, "fluc_ratio": -0.21, "high_price": 2471.78, "last_price": 2461.07, "low_price": 2450.18, "month": "12", "start_price": 2469.39, "total_price": 17427316, "volume": 3046, "volume_price": 44171, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.51}, {"date": "20101202", "market": "KOSPI", "name": "음식료품", "compare": -2.2, "fluc_ratio": -0.09, "high_price": 2464.75, "last_price": 2458.87, "low_price": 2451.94, "month": "12", "start_price": 2459.84, "total_price": 17411803, "volume": 3026, "volume_price": 57839, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.5}, {"date": "20101203", "market": "KOSPI", "name": "음식료품", "compare": -11.47, "fluc_ratio": -0.47, "high_price": 2471.63, "last_price": 2447.4, "low_price": 2440.51, "month": "12", "start_price": 2461.02, "total_price": 17331169, "volume": 4446, "volume_price": 87633, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.45}, {"date": "20101206", "market": "KOSPI", "name": "음식료품", "compare": -9.91, "fluc_ratio": -0.4, "high_price": 2446.07, "last_price": 2437.49, "low_price": 2428.66, "month": "12", "start_price": 2444.18, "total_price": 17262087, "volume": 2676, "volume_price": 38226, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.4}, {"date": "20101207", "market": "KOSPI", "name": "음식료품", "compare": 1.81, "fluc_ratio": 0.07, "high_price": 2445.64, "last_price": 2439.3, "low_price": 2430.12, "month": "12", "start_price": 2438.94, "total_price": 17274923, "volume": 4225, "volume_price": 48657, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.41}, {"date": "20101208", "market": "KOSPI", "name": "음식료품", "compare": -0.71, "fluc_ratio": -0.03, "high_price": 2442.86, "last_price": 2438.59, "low_price": 2430.38, "month": "12", "start_price": 2430.85, "total_price": 17268294, "volume": 4596, "volume_price": 47293, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.4}, {"date": "20101209", "market": "KOSPI", "name": "음식료품", "compare": 34.1, "fluc_ratio": 1.4, "high_price": 2472.69, "last_price": 2472.69, "low_price": 2445.17, "month": "12", "start_price": 2445.17, "total_price": 17507576, "volume": 2404, "volume_price": 57426, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.56}, {"date": "20101210", "market": "KOSPI", "name": "음식료품", "compare": -14.49, "fluc_ratio": -0.59, "high_price": 2466.84, "last_price": 2458.2, "low_price": 2446.06, "month": "12", "start_price": 2461.79, "total_price": 17406709, "volume": 1716, "volume_price": 51526, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.5}, {"date": "20101213", "market": "KOSPI", "name": "음식료품", "compare": 9.45, "fluc_ratio": 0.38, "high_price": 2473.7, "last_price": 2467.65, "low_price": 2452, "month": "12", "start_price": 2471.28, "total_price": 17472672, "volume": 2017, "volume_price": 34094, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.54}, {"date": "20101214", "market": "KOSPI", "name": "음식료품", "compare": -11.2, "fluc_ratio": -0.45, "high_price": 2463.64, "last_price": 2456.45, "low_price": 2452.83, "month": "12", "start_price": 2457.06, "total_price": 17395709, "volume": 2239, "volume_price": 39824, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.49}, {"date": "20101215", "market": "KOSPI", "name": "음식료품", "compare": 6.05, "fluc_ratio": 0.25, "high_price": 2462.5, "last_price": 2462.5, "low_price": 2436.36, "month": "12", "start_price": 2450.57, "total_price": 17437391, "volume": 2763, "volume_price": 57323, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.52}, {"date": "20101216", "market": "KOSPI", "name": "음식료품", "compare": -7.6, "fluc_ratio": -0.31, "high_price": 2464.19, "last_price": 2454.9, "low_price": 2449.66, "month": "12", "start_price": 2458.91, "total_price": 17386077, "volume": 3598, "volume_price": 49473, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.48}, {"date": "20101217", "market": "KOSPI", "name": "음식료품", "compare": 3.61, "fluc_ratio": 0.15, "high_price": 2470.13, "last_price": 2458.51, "low_price": 2445.9, "month": "12", "start_price": 2461.12, "total_price": 17412100, "volume": 2107, "volume_price": 40629, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.5}, {"date": "20101220", "market": "KOSPI", "name": "음식료품", "compare": -13.1, "fluc_ratio": -0.53, "high_price": 2466.19, "last_price": 2445.41, "low_price": 2434.95, "month": "12", "start_price": 2461.24, "total_price": 17318053, "volume": 2347, "volume_price": 47063, "year": "2010", "dividend_ratio": 1.59, "pbr": 1.03, "per": 11.44}, {"date": "20101221", "market": "KOSPI", "name": "음식료품", "compare": 42.68, "fluc_ratio": 1.75, "high_price": 2490.25, "last_price": 2488.09, "low_price": 2460.39, "month": "12", "start_price": 2463.5, "total_price": 17619109, "volume": 2027, "volume_price": 53952, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.64}, {"date": "20101222", "market": "KOSPI", "name": "음식료품", "compare": 22.71, "fluc_ratio": 0.91, "high_price": 2510.8, "last_price": 2510.8, "low_price": 2489.46, "month": "12", "start_price": 2500.11, "total_price": 17778290, "volume": 2835, "volume_price": 59792, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.74}, {"date": "20101223", "market": "KOSPI", "name": "음식료품", "compare": -0.64, "fluc_ratio": -0.03, "high_price": 2532.99, "last_price": 2510.16, "low_price": 2505.03, "month": "12", "start_price": 2532.22, "total_price": 17775183, "volume": 2249, "volume_price": 44764, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.74}, {"date": "20101224", "market": "KOSPI", "name": "음식료품", "compare": -0.12, "fluc_ratio": 0, "high_price": 2513.66, "last_price": 2510.04, "low_price": 2504.63, "month": "12", "start_price": 2511.38, "total_price": 17773491, "volume": 2332, "volume_price": 29106, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.74}, {"date": "20101227", "market": "KOSPI", "name": "음식료품", "compare": 14.34, "fluc_ratio": 0.57, "high_price": 2525.8, "last_price": 2524.38, "low_price": 2499.26, "month": "12", "start_price": 2504.71, "total_price": 17875170, "volume": 2409, "volume_price": 38095, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.81}, {"date": "20101228", "market": "KOSPI", "name": "음식료품", "compare": 21.46, "fluc_ratio": 0.85, "high_price": 2549.71, "last_price": 2545.84, "low_price": 2525.12, "month": "12", "start_price": 2525.33, "total_price": 18025768, "volume": 2708, "volume_price": 50622, "year": "2010", "dividend_ratio": 1.53, "pbr": 1.08, "per": 11.91}, {"date": "20101229", "market": "KOSPI", "name": "음식료품", "compare": -25.47, "fluc_ratio": -1, "high_price": 2531.39, "last_price": 2520.37, "low_price": 2501.25, "month": "12", "start_price": 2522.33, "total_price": 17846907, "volume": 2065, "volume_price": 47226, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.79}, {"date": "20101230", "market": "KOSPI", "name": "음식료품", "compare": 11.05, "fluc_ratio": 0.44, "high_price": 2531.42, "last_price": 2531.42, "low_price": 2507.32, "month": "12", "start_price": 2523.14, "total_price": 17930348, "volume": 2701, "volume_price": 45369, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.07, "per": 11.84}, {"date": "20110103", "market": "KOSPI", "name": "음식료품", "compare": 10.38, "fluc_ratio": 0.41, "high_price": 2551.47, "last_price": 2541.8, "low_price": 2531.37, "month": "01", "start_price": 2534.42, "total_price": 17999824, "volume": 4679, "volume_price": 60106, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.07, "per": 11.89}, {"date": "20110104", "market": "KOSPI", "name": "음식료품", "compare": 1.84, "fluc_ratio": 0.07, "high_price": 2549.52, "last_price": 2543.64, "low_price": 2529.96, "month": "01", "start_price": 2538.79, "total_price": 18011802, "volume": 9418, "volume_price": 79034, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 11.9}, {"date": "20110105", "market": "KOSPI", "name": "음식료품", "compare": 11.05, "fluc_ratio": 0.43, "high_price": 2556.79, "last_price": 2554.69, "low_price": 2533.07, "month": "01", "start_price": 2548.08, "total_price": 18086164, "volume": 6401, "volume_price": 89686, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 11.95}, {"date": "20110106", "market": "KOSPI", "name": "음식료품", "compare": -6.52, "fluc_ratio": -0.26, "high_price": 2560.54, "last_price": 2548.17, "low_price": 2539.22, "month": "01", "start_price": 2549.83, "total_price": 18041986, "volume": 4856, "volume_price": 72584, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 11.92}, {"date": "20110107", "market": "KOSPI", "name": "음식료품", "compare": 33.23, "fluc_ratio": 1.3, "high_price": 2584.16, "last_price": 2581.4, "low_price": 2539.54, "month": "01", "start_price": 2544.28, "total_price": 18272600, "volume": 8195, "volume_price": 68355, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.09, "per": 12.07}, {"date": "20110110", "market": "KOSPI", "name": "음식료품", "compare": -13.07, "fluc_ratio": -0.51, "high_price": 2581.32, "last_price": 2568.33, "low_price": 2551.88, "month": "01", "start_price": 2577.09, "total_price": 18178950, "volume": 11186, "volume_price": 95228, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.09, "per": 12.01}, {"date": "20110111", "market": "KOSPI", "name": "음식료품", "compare": 15.14, "fluc_ratio": 0.59, "high_price": 2584.11, "last_price": 2583.47, "low_price": 2556.94, "month": "01", "start_price": 2570.22, "total_price": 18284519, "volume": 22465, "volume_price": 118376, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.09, "per": 12.08}, {"date": "20110112", "market": "KOSPI", "name": "음식료품", "compare": 0.46, "fluc_ratio": 0.02, "high_price": 2589.36, "last_price": 2583.93, "low_price": 2574.06, "month": "01", "start_price": 2580.81, "total_price": 18288245, "volume": 9339, "volume_price": 107208, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.09, "per": 12.08}, {"date": "20110113", "market": "KOSPI", "name": "음식료품", "compare": -27.07, "fluc_ratio": -1.05, "high_price": 2587.85, "last_price": 2556.86, "low_price": 2553.47, "month": "01", "start_price": 2569.75, "total_price": 18098063, "volume": 32067, "volume_price": 223623, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.08, "per": 11.96}, {"date": "20110114", "market": "KOSPI", "name": "음식료품", "compare": 7.22, "fluc_ratio": 0.28, "high_price": 2570.34, "last_price": 2564.08, "low_price": 2538.3, "month": "01", "start_price": 2551.7, "total_price": 18146192, "volume": 19303, "volume_price": 123282, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.08, "per": 11.99}, {"date": "20110117", "market": "KOSPI", "name": "음식료품", "compare": -19.18, "fluc_ratio": -0.75, "high_price": 2559.39, "last_price": 2544.9, "low_price": 2544.57, "month": "01", "start_price": 2555.38, "total_price": 18016287, "volume": 14787, "volume_price": 132204, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 11.9}, {"date": "20110118", "market": "KOSPI", "name": "음식료품", "compare": -25.82, "fluc_ratio": -1.01, "high_price": 2559.38, "last_price": 2519.08, "low_price": 2519.08, "month": "01", "start_price": 2539.12, "total_price": 17837576, "volume": 13599, "volume_price": 108017, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.07, "per": 11.78}, {"date": "20110119", "market": "KOSPI", "name": "음식료품", "compare": -3.01, "fluc_ratio": -0.12, "high_price": 2538.03, "last_price": 2516.07, "low_price": 2511.56, "month": "01", "start_price": 2522.38, "total_price": 17815421, "volume": 21725, "volume_price": 155337, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.06, "per": 11.77}, {"date": "20110120", "market": "KOSPI", "name": "음식료품", "compare": -22.34, "fluc_ratio": -0.89, "high_price": 2522.18, "last_price": 2493.73, "low_price": 2487.95, "month": "01", "start_price": 2520.3, "total_price": 17659851, "volume": 8260, "volume_price": 80231, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.05, "per": 11.66}, {"date": "20110121", "market": "KOSPI", "name": "음식료품", "compare": -7.5, "fluc_ratio": -0.3, "high_price": 2500.9, "last_price": 2486.23, "low_price": 2485.24, "month": "01", "start_price": 2499.28, "total_price": 17606791, "volume": 9545, "volume_price": 78153, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.63}, {"date": "20110124", "market": "KOSPI", "name": "음식료품", "compare": 1.89, "fluc_ratio": 0.08, "high_price": 2501.82, "last_price": 2488.12, "low_price": 2472.14, "month": "01", "start_price": 2479.99, "total_price": 17620816, "volume": 7332, "volume_price": 60503, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.64}, {"date": "20110125", "market": "KOSPI", "name": "음식료품", "compare": 11.77, "fluc_ratio": 0.47, "high_price": 2503.67, "last_price": 2499.89, "low_price": 2480.68, "month": "01", "start_price": 2483.09, "total_price": 17701173, "volume": 8929, "volume_price": 69749, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.69}, {"date": "20110126", "market": "KOSPI", "name": "음식료품", "compare": 3.32, "fluc_ratio": 0.13, "high_price": 2509.75, "last_price": 2503.21, "low_price": 2487.75, "month": "01", "start_price": 2494.47, "total_price": 17723449, "volume": 5671, "volume_price": 54712, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.06, "per": 11.71}, {"date": "20110127", "market": "KOSPI", "name": "음식료품", "compare": -21.84, "fluc_ratio": -0.87, "high_price": 2504.74, "last_price": 2481.37, "low_price": 2481.37, "month": "01", "start_price": 2492.63, "total_price": 17574682, "volume": 8035, "volume_price": 66470, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.6}, {"date": "20110128", "market": "KOSPI", "name": "음식료품", "compare": -5.55, "fluc_ratio": -0.22, "high_price": 2479.59, "last_price": 2475.82, "low_price": 2458.68, "month": "01", "start_price": 2472.37, "total_price": 17535711, "volume": 33632, "volume_price": 105452, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.05, "per": 11.58}, {"date": "20110131", "market": "KOSPI", "name": "음식료품", "compare": -23.79, "fluc_ratio": -0.96, "high_price": 2465.2, "last_price": 2452.03, "low_price": 2429.7, "month": "01", "start_price": 2457.02, "total_price": 17373298, "volume": 15441, "volume_price": 70813, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.47}, {"date": "20110201", "market": "KOSPI", "name": "음식료품", "compare": -8.45, "fluc_ratio": -0.34, "high_price": 2464.6, "last_price": 2443.58, "low_price": 2432.75, "month": "02", "start_price": 2441.48, "total_price": 17238731, "volume": 11186, "volume_price": 58917, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.43}, {"date": "20110207", "market": "KOSPI", "name": "음식료품", "compare": 3.56, "fluc_ratio": 0.15, "high_price": 2472.16, "last_price": 2447.14, "low_price": 2446.36, "month": "02", "start_price": 2456.81, "total_price": 17260565, "volume": 6136, "volume_price": 52569, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.48}, {"date": "20110208", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.47}, {"date": "20110209", "market": "KOSPI", "name": "음식료품", "compare": 7.95, "fluc_ratio": 0.33, "high_price": 2460.26, "last_price": 2452.25, "low_price": 2440.72, "month": "02", "start_price": 2445.52, "total_price": 17293466, "volume": 8163, "volume_price": 74354, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.04, "per": 11.51}, {"date": "20110210", "market": "KOSPI", "name": "음식료품", "compare": -23.52, "fluc_ratio": -0.96, "high_price": 2466.82, "last_price": 2428.73, "low_price": 2428.73, "month": "02", "start_price": 2447.48, "total_price": 17129141, "volume": 4790, "volume_price": 66090, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.4}, {"date": "20110211", "market": "KOSPI", "name": "음식료품", "compare": -16.6, "fluc_ratio": -0.68, "high_price": 2453.91, "last_price": 2412.13, "low_price": 2411.28, "month": "02", "start_price": 2443.13, "total_price": 17013681, "volume": 6045, "volume_price": 69696, "year": "2011", "dividend_ratio": 1.62, "pbr": 1.02, "per": 11.32}, {"date": "20110214", "market": "KOSPI", "name": "음식료품", "compare": 1.12, "fluc_ratio": 0.05, "high_price": 2419.18, "last_price": 2413.25, "low_price": 2395.79, "month": "02", "start_price": 2411.58, "total_price": 17022890, "volume": 5347, "volume_price": 48949, "year": "2011", "dividend_ratio": 1.62, "pbr": 1.02, "per": 11.32}, {"date": "20110215", "market": "KOSPI", "name": "음식료품", "compare": -19.49, "fluc_ratio": -0.81, "high_price": 2410.57, "last_price": 2393.76, "low_price": 2383.13, "month": "02", "start_price": 2402.24, "total_price": 16886929, "volume": 13850, "volume_price": 87704, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.01, "per": 11.23}, {"date": "20110216", "market": "KOSPI", "name": "음식료품", "compare": 42.81, "fluc_ratio": 1.79, "high_price": 2449.44, "last_price": 2436.57, "low_price": 2389.74, "month": "02", "start_price": 2392.7, "total_price": 17259594, "volume": 20383, "volume_price": 108037, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.43}, {"date": "20110217", "market": "KOSPI", "name": "음식료품", "compare": -9.08, "fluc_ratio": -0.37, "high_price": 2440.54, "last_price": 2427.49, "low_price": 2414.22, "month": "02", "start_price": 2431.76, "total_price": 17195651, "volume": 9830, "volume_price": 83207, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.4}, {"date": "20110218", "market": "KOSPI", "name": "음식료품", "compare": 9.35, "fluc_ratio": 0.39, "high_price": 2450.11, "last_price": 2436.84, "low_price": 2418.21, "month": "02", "start_price": 2441.69, "total_price": 17261986, "volume": 15978, "volume_price": 64916, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.44}, {"date": "20110221", "market": "KOSPI", "name": "음식료품", "compare": -7.79, "fluc_ratio": -0.32, "high_price": 2435.32, "last_price": 2429.05, "low_price": 2414.2, "month": "02", "start_price": 2424.42, "total_price": 17207401, "volume": 10875, "volume_price": 77250, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.4}, {"date": "20110222", "market": "KOSPI", "name": "음식료품", "compare": -35.32, "fluc_ratio": -1.45, "high_price": 2413.15, "last_price": 2393.73, "low_price": 2389.73, "month": "02", "start_price": 2403.02, "total_price": 16959485, "volume": 9463, "volume_price": 65234, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.01, "per": 11.24}, {"date": "20110223", "market": "KOSPI", "name": "음식료품", "compare": 7.84, "fluc_ratio": 0.33, "high_price": 2415.17, "last_price": 2401.57, "low_price": 2392.25, "month": "02", "start_price": 2398.45, "total_price": 17012644, "volume": 8992, "volume_price": 50973, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.28}, {"date": "20110224", "market": "KOSPI", "name": "음식료품", "compare": -12.3, "fluc_ratio": -0.51, "high_price": 2405.69, "last_price": 2389.27, "low_price": 2384.57, "month": "02", "start_price": 2396.72, "total_price": 16928040, "volume": 4991, "volume_price": 44031, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.22}, {"date": "20110225", "market": "KOSPI", "name": "음식료품", "compare": -1.5, "fluc_ratio": -0.06, "high_price": 2398.17, "last_price": 2387.77, "low_price": 2373, "month": "02", "start_price": 2383.08, "total_price": 16921244, "volume": 16614, "volume_price": 53094, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.21}, {"date": "20110228", "market": "KOSPI", "name": "음식료품", "compare": -11.44, "fluc_ratio": -0.48, "high_price": 2379.78, "last_price": 2376.33, "low_price": 2359.01, "month": "02", "start_price": 2379.45, "total_price": 16841370, "volume": 10993, "volume_price": 51937, "year": "2011", "dividend_ratio": 1.65, "pbr": 1.01, "per": 11.16}, {"date": "20110302", "market": "KOSPI", "name": "음식료품", "compare": 0.3, "fluc_ratio": 0.01, "high_price": 2388.27, "last_price": 2376.63, "low_price": 2361.19, "month": "03", "start_price": 2369.77, "total_price": 16842123, "volume": 5347, "volume_price": 49562, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.17}, {"date": "20110303", "market": "KOSPI", "name": "음식료품", "compare": 4.48, "fluc_ratio": 0.19, "high_price": 2387.94, "last_price": 2381.11, "low_price": 2364.05, "month": "03", "start_price": 2372.38, "total_price": 16871551, "volume": 8502, "volume_price": 79823, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.01, "per": 11.18}, {"date": "20110304", "market": "KOSPI", "name": "음식료품", "compare": 49.65, "fluc_ratio": 2.09, "high_price": 2431.95, "last_price": 2430.76, "low_price": 2385.58, "month": "03", "start_price": 2386.53, "total_price": 17221004, "volume": 5808, "volume_price": 71131, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.42}, {"date": "20110307", "market": "KOSPI", "name": "음식료품", "compare": -26.52, "fluc_ratio": -1.09, "high_price": 2441.15, "last_price": 2404.24, "low_price": 2398.59, "month": "03", "start_price": 2434.35, "total_price": 17036018, "volume": 4646, "volume_price": 48091, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.29}, {"date": "20110308", "market": "KOSPI", "name": "음식료품", "compare": 18.55, "fluc_ratio": 0.77, "high_price": 2445.91, "last_price": 2422.79, "low_price": 2403.45, "month": "03", "start_price": 2403.49, "total_price": 17166540, "volume": 19027, "volume_price": 92220, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.02, "per": 11.37}, {"date": "20110309", "market": "KOSPI", "name": "음식료품", "compare": 17.68, "fluc_ratio": 0.73, "high_price": 2454.28, "last_price": 2440.47, "low_price": 2419.45, "month": "03", "start_price": 2431.28, "total_price": 17288533, "volume": 6782, "volume_price": 62472, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.46}, {"date": "20110310", "market": "KOSPI", "name": "음식료품", "compare": -0.44, "fluc_ratio": -0.02, "high_price": 2459.13, "last_price": 2440.03, "low_price": 2440.03, "month": "03", "start_price": 2446.06, "total_price": 17285662, "volume": 4550, "volume_price": 68407, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.45}, {"date": "20110311", "market": "KOSPI", "name": "음식료품", "compare": 18.62, "fluc_ratio": 0.76, "high_price": 2469.48, "last_price": 2458.65, "low_price": 2407.62, "month": "03", "start_price": 2433.82, "total_price": 17415921, "volume": 4035, "volume_price": 79034, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.04, "per": 11.54}, {"date": "20110314", "market": "KOSPI", "name": "음식료품", "compare": -19.03, "fluc_ratio": -0.77, "high_price": 2440.27, "last_price": 2439.62, "low_price": 2382.88, "month": "03", "start_price": 2401.86, "total_price": 17283462, "volume": 6775, "volume_price": 69980, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.45}, {"date": "20110315", "market": "KOSPI", "name": "음식료품", "compare": -45.97, "fluc_ratio": -1.88, "high_price": 2456.46, "last_price": 2393.65, "low_price": 2375.86, "month": "03", "start_price": 2427.92, "total_price": 16960278, "volume": 5572, "volume_price": 68472, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.01, "per": 11.23}, {"date": "20110316", "market": "KOSPI", "name": "음식료품", "compare": 43.46, "fluc_ratio": 1.82, "high_price": 2441.94, "last_price": 2437.11, "low_price": 2407.81, "month": "03", "start_price": 2407.81, "total_price": 17265019, "volume": 6830, "volume_price": 67750, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.03, "per": 11.44}, {"date": "20110317", "market": "KOSPI", "name": "음식료품", "compare": -31.18, "fluc_ratio": -1.28, "high_price": 2430.03, "last_price": 2405.93, "low_price": 2398.79, "month": "03", "start_price": 2403.2, "total_price": 17044445, "volume": 3682, "volume_price": 43798, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.02, "per": 11.29}, {"date": "20110318", "market": "KOSPI", "name": "음식료품", "compare": 17.32, "fluc_ratio": 0.72, "high_price": 2431.23, "last_price": 2423.25, "low_price": 2395.07, "month": "03", "start_price": 2402.48, "total_price": 17166210, "volume": 3018, "volume_price": 62378, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.02, "per": 11.37}, {"date": "20110321", "market": "KOSPI", "name": "음식료품", "compare": 16, "fluc_ratio": 0.66, "high_price": 2442.41, "last_price": 2439.25, "low_price": 2413.8, "month": "03", "start_price": 2421.17, "total_price": 17277639, "volume": 2224, "volume_price": 37853, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.03, "per": 11.45}, {"date": "20110322", "market": "KOSPI", "name": "음식료품", "compare": 38.92, "fluc_ratio": 1.6, "high_price": 2480.73, "last_price": 2478.17, "low_price": 2445.31, "month": "03", "start_price": 2446.72, "total_price": 17553056, "volume": 9678, "volume_price": 84924, "year": "2011", "dividend_ratio": 1.58, "pbr": 1.05, "per": 11.63}, {"date": "20110323", "market": "KOSPI", "name": "음식료품", "compare": -6.52, "fluc_ratio": -0.26, "high_price": 2483.25, "last_price": 2471.65, "low_price": 2462.1, "month": "03", "start_price": 2463.34, "total_price": 17508220, "volume": 3688, "volume_price": 58261, "year": "2011", "dividend_ratio": 1.58, "pbr": 1.04, "per": 11.6}, {"date": "20110324", "market": "KOSPI", "name": "음식료품", "compare": 74.71, "fluc_ratio": 3.02, "high_price": 2551.95, "last_price": 2546.36, "low_price": 2486.57, "month": "03", "start_price": 2492.55, "total_price": 18031927, "volume": 5898, "volume_price": 93294, "year": "2011", "dividend_ratio": 1.54, "pbr": 1.08, "per": 11.95}, {"date": "20110325", "market": "KOSPI", "name": "음식료품", "compare": 12.48, "fluc_ratio": 0.49, "high_price": 2585.32, "last_price": 2558.84, "low_price": 2558.84, "month": "03", "start_price": 2571.75, "total_price": 18121050, "volume": 7153, "volume_price": 170645, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 12.01}, {"date": "20110328", "market": "KOSPI", "name": "음식료품", "compare": 2.26, "fluc_ratio": 0.09, "high_price": 2574.79, "last_price": 2561.1, "low_price": 2553.85, "month": "03", "start_price": 2569.6, "total_price": 18139193, "volume": 4127, "volume_price": 66275, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 12.02}, {"date": "20110329", "market": "KOSPI", "name": "음식료품", "compare": -3.17, "fluc_ratio": -0.12, "high_price": 2565.97, "last_price": 2557.93, "low_price": 2546.89, "month": "03", "start_price": 2564.62, "total_price": 18118364, "volume": 3669, "volume_price": 52529, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.08, "per": 12}, {"date": "20110330", "market": "KOSPI", "name": "음식료품", "compare": 14.79, "fluc_ratio": 0.58, "high_price": 2580.32, "last_price": 2572.72, "low_price": 2542.48, "month": "03", "start_price": 2553.28, "total_price": 18225135, "volume": 4292, "volume_price": 69757, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.09, "per": 12.07}, {"date": "20110331", "market": "KOSPI", "name": "음식료품", "compare": 44.54, "fluc_ratio": 1.73, "high_price": 2618.54, "last_price": 2617.26, "low_price": 2569.1, "month": "03", "start_price": 2578.46, "total_price": 18536844, "volume": 4734, "volume_price": 76576, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.11, "per": 12.28}, {"date": "20110401", "market": "KOSPI", "name": "음식료품", "compare": 4.23, "fluc_ratio": 0.16, "high_price": 2630.42, "last_price": 2621.49, "low_price": 2602.54, "month": "04", "start_price": 2620.15, "total_price": 18563575, "volume": 4499, "volume_price": 75827, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.11, "per": 12.3}, {"date": "20110404", "market": "KOSPI", "name": "음식료품", "compare": 47.27, "fluc_ratio": 1.8, "high_price": 2672.16, "last_price": 2668.76, "low_price": 2635.72, "month": "04", "start_price": 2636.77, "total_price": 18894393, "volume": 4124, "volume_price": 107478, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.13, "per": 12.52}, {"date": "20110405", "market": "KOSPI", "name": "음식료품", "compare": 9.62, "fluc_ratio": 0.36, "high_price": 2693.09, "last_price": 2678.38, "low_price": 2662.1, "month": "04", "start_price": 2683.1, "total_price": 18960809, "volume": 3745, "volume_price": 71245, "year": "2011", "dividend_ratio": 1.46, "pbr": 1.13, "per": 12.57}, {"date": "20110406", "market": "KOSPI", "name": "음식료품", "compare": -7.66, "fluc_ratio": -0.29, "high_price": 2682.52, "last_price": 2670.72, "low_price": 2664.57, "month": "04", "start_price": 2679.52, "total_price": 18906932, "volume": 10499, "volume_price": 71718, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.13, "per": 12.53}, {"date": "20110407", "market": "KOSPI", "name": "음식료품", "compare": -14.38, "fluc_ratio": -0.54, "high_price": 2663.6, "last_price": 2656.34, "low_price": 2633.69, "month": "04", "start_price": 2656.72, "total_price": 18807403, "volume": 5912, "volume_price": 66740, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.12, "per": 12.46}, {"date": "20110408", "market": "KOSPI", "name": "음식료품", "compare": 8.04, "fluc_ratio": 0.3, "high_price": 2687.24, "last_price": 2664.38, "low_price": 2647.71, "month": "04", "start_price": 2652.58, "total_price": 18861474, "volume": 4121, "volume_price": 72410, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.13, "per": 12.5}, {"date": "20110411", "market": "KOSPI", "name": "음식료품", "compare": -52.38, "fluc_ratio": -1.97, "high_price": 2660.35, "last_price": 2612, "low_price": 2612, "month": "04", "start_price": 2654.61, "total_price": 18495287, "volume": 2782, "volume_price": 51523, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.1, "per": 12.25}, {"date": "20110412", "market": "KOSPI", "name": "음식료품", "compare": -32.34, "fluc_ratio": -1.24, "high_price": 2598.87, "last_price": 2579.66, "low_price": 2570.5, "month": "04", "start_price": 2598.87, "total_price": 18272276, "volume": 4480, "volume_price": 53268, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.09, "per": 12.1}, {"date": "20110413", "market": "KOSPI", "name": "음식료품", "compare": 60.64, "fluc_ratio": 2.35, "high_price": 2640.3, "last_price": 2640.3, "low_price": 2577.08, "month": "04", "start_price": 2582.26, "total_price": 18697781, "volume": 2731, "volume_price": 54858, "year": "2011", "dividend_ratio": 1.48, "pbr": 1.12, "per": 12.39}, {"date": "20110414", "market": "KOSPI", "name": "음식료품", "compare": 17.19, "fluc_ratio": 0.65, "high_price": 2657.49, "last_price": 2657.49, "low_price": 2609.3, "month": "04", "start_price": 2627.65, "total_price": 18815115, "volume": 2914, "volume_price": 62077, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.12, "per": 12.47}, {"date": "20110415", "market": "KOSPI", "name": "음식료품", "compare": 12.91, "fluc_ratio": 0.49, "high_price": 2670.4, "last_price": 2670.4, "low_price": 2645.09, "month": "04", "start_price": 2651.26, "total_price": 18905300, "volume": 3617, "volume_price": 68094, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.13, "per": 12.53}, {"date": "20110418", "market": "KOSPI", "name": "음식료품", "compare": -41.7, "fluc_ratio": -1.56, "high_price": 2675.62, "last_price": 2628.7, "low_price": 2628.7, "month": "04", "start_price": 2675.59, "total_price": 18612019, "volume": 2896, "volume_price": 68764, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.11, "per": 12.33}, {"date": "20110419", "market": "KOSPI", "name": "음식료품", "compare": -15.8, "fluc_ratio": -0.6, "high_price": 2627.97, "last_price": 2612.9, "low_price": 2592.62, "month": "04", "start_price": 2598.19, "total_price": 18500738, "volume": 4785, "volume_price": 70856, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.1, "per": 12.25}, {"date": "20110420", "market": "KOSPI", "name": "음식료품", "compare": 30, "fluc_ratio": 1.15, "high_price": 2652.94, "last_price": 2642.9, "low_price": 2609.63, "month": "04", "start_price": 2609.63, "total_price": 18710129, "volume": 4321, "volume_price": 67014, "year": "2011", "dividend_ratio": 1.48, "pbr": 1.12, "per": 12.38}, {"date": "20110421", "market": "KOSPI", "name": "음식료품", "compare": 39.45, "fluc_ratio": 1.49, "high_price": 2687.55, "last_price": 2682.35, "low_price": 2648.4, "month": "04", "start_price": 2659.51, "total_price": 18984287, "volume": 4322, "volume_price": 79032, "year": "2011", "dividend_ratio": 1.46, "pbr": 1.13, "per": 12.58}, {"date": "20110422", "market": "KOSPI", "name": "음식료품", "compare": 3.81, "fluc_ratio": 0.14, "high_price": 2688.8, "last_price": 2686.16, "low_price": 2659.01, "month": "04", "start_price": 2677.01, "total_price": 19009687, "volume": 2909, "volume_price": 57964, "year": "2011", "dividend_ratio": 1.46, "pbr": 1.13, "per": 12.59}, {"date": "20110425", "market": "KOSPI", "name": "음식료품", "compare": 2.2, "fluc_ratio": 0.08, "high_price": 2715.24, "last_price": 2688.36, "low_price": 2672.65, "month": "04", "start_price": 2673, "total_price": 19025661, "volume": 2782, "volume_price": 47049, "year": "2011", "dividend_ratio": 1.46, "pbr": 1.14, "per": 12.6}, {"date": "20110426", "market": "KOSPI", "name": "음식료품", "compare": -4.22, "fluc_ratio": -0.16, "high_price": 2690.52, "last_price": 2684.14, "low_price": 2661.3, "month": "04", "start_price": 2684.82, "total_price": 18997175, "volume": 7317, "volume_price": 67762, "year": "2011", "dividend_ratio": 1.46, "pbr": 1.13, "per": 12.58}, {"date": "20110427", "market": "KOSPI", "name": "음식료품", "compare": 51.01, "fluc_ratio": 1.9, "high_price": 2767.14, "last_price": 2735.15, "low_price": 2678.05, "month": "04", "start_price": 2685.35, "total_price": 19354999, "volume": 5987, "volume_price": 95888, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.03, "per": 9.64}, {"date": "20110428", "market": "KOSPI", "name": "음식료품", "compare": -21.03, "fluc_ratio": -0.77, "high_price": 2760, "last_price": 2714.12, "low_price": 2714.12, "month": "04", "start_price": 2728.48, "total_price": 19208238, "volume": 3329, "volume_price": 61437, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.02, "per": 9.56}, {"date": "20110429", "market": "KOSPI", "name": "음식료품", "compare": 57.35, "fluc_ratio": 2.11, "high_price": 2771.47, "last_price": 2771.47, "low_price": 2699.07, "month": "04", "start_price": 2699.74, "total_price": 19614060, "volume": 2713, "volume_price": 92259, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.04, "per": 9.77}, {"date": "20110502", "market": "KOSPI", "name": "음식료품", "compare": 13.71, "fluc_ratio": 0.49, "high_price": 2797.29, "last_price": 2785.18, "low_price": 2761.15, "month": "05", "start_price": 2761.15, "total_price": 19710835, "volume": 2433, "volume_price": 60268, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.04, "per": 9.82}, {"date": "20110503", "market": "KOSPI", "name": "음식료품", "compare": 20.56, "fluc_ratio": 0.74, "high_price": 2805.74, "last_price": 2805.74, "low_price": 2763.08, "month": "05", "start_price": 2787.27, "total_price": 19854021, "volume": 5306, "volume_price": 64190, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.05, "per": 9.89}, {"date": "20110504", "market": "KOSPI", "name": "음식료품", "compare": 13.57, "fluc_ratio": 0.48, "high_price": 2833.16, "last_price": 2819.31, "low_price": 2799.87, "month": "05", "start_price": 2805.62, "total_price": 19945935, "volume": 3270, "volume_price": 77572, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.06, "per": 9.94}, {"date": "20110506", "market": "KOSPI", "name": "음식료품", "compare": -25.01, "fluc_ratio": -0.89, "high_price": 2835.95, "last_price": 2794.3, "low_price": 2794.3, "month": "05", "start_price": 2803.32, "total_price": 19773448, "volume": 3567, "volume_price": 108678, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.05, "per": 9.85}, {"date": "20110509", "market": "KOSPI", "name": "음식료품", "compare": -67.7, "fluc_ratio": -2.42, "high_price": 2803.08, "last_price": 2726.6, "low_price": 2726.6, "month": "05", "start_price": 2797.52, "total_price": 19297312, "volume": 3006, "volume_price": 74342, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.02, "per": 9.61}, {"date": "20110511", "market": "KOSPI", "name": "음식료품", "compare": 28.66, "fluc_ratio": 1.05, "high_price": 2770.25, "last_price": 2755.26, "low_price": 2705.39, "month": "05", "start_price": 2721.83, "total_price": 19497399, "volume": 2729, "volume_price": 85684, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.03, "per": 9.71}, {"date": "20110512", "market": "KOSPI", "name": "음식료품", "compare": -37.65, "fluc_ratio": -1.37, "high_price": 2768.1, "last_price": 2717.61, "low_price": 2706.12, "month": "05", "start_price": 2735.53, "total_price": 19234940, "volume": 3189, "volume_price": 106693, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.02, "per": 9.58}, {"date": "20110513", "market": "KOSPI", "name": "음식료품", "compare": 4.94, "fluc_ratio": 0.18, "high_price": 2740.25, "last_price": 2722.55, "low_price": 2706.29, "month": "05", "start_price": 2724, "total_price": 19267034, "volume": 2131, "volume_price": 67033, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.02, "per": 9.6}, {"date": "20110516", "market": "KOSPI", "name": "음식료품", "compare": 18.35, "fluc_ratio": 0.67, "high_price": 2749.39, "last_price": 2740.9, "low_price": 2691.27, "month": "05", "start_price": 2696.58, "total_price": 19398321, "volume": 3285, "volume_price": 57014, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.03, "per": 9.67}, {"date": "20110517", "market": "KOSPI", "name": "음식료품", "compare": 7.32, "fluc_ratio": 0.27, "high_price": 2763.17, "last_price": 2748.22, "low_price": 2723.29, "month": "05", "start_price": 2725.59, "total_price": 19451435, "volume": 2510, "volume_price": 73599, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.03, "per": 9.69}, {"date": "20110518", "market": "KOSPI", "name": "음식료품", "compare": 4.7, "fluc_ratio": 0.17, "high_price": 2773.12, "last_price": 2752.92, "low_price": 2742.16, "month": "05", "start_price": 2745.57, "total_price": 19484700, "volume": 2119, "volume_price": 62713, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.03, "per": 9.71}, {"date": "20110519", "market": "KOSPI", "name": "음식료품", "compare": -21.61, "fluc_ratio": -0.78, "high_price": 2769.23, "last_price": 2731.31, "low_price": 2731.31, "month": "05", "start_price": 2759.36, "total_price": 19330937, "volume": 1900, "volume_price": 73309, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.02, "per": 9.63}, {"date": "20110520", "market": "KOSPI", "name": "음식료품", "compare": 37.14, "fluc_ratio": 1.36, "high_price": 2775.61, "last_price": 2768.45, "low_price": 2731.77, "month": "05", "start_price": 2739.8, "total_price": 19594121, "volume": 1501, "volume_price": 60441, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.04, "per": 9.77}, {"date": "20110523", "market": "KOSPI", "name": "음식료품", "compare": -52.02, "fluc_ratio": -1.88, "high_price": 2778.51, "last_price": 2716.43, "low_price": 2716.4, "month": "05", "start_price": 2778.42, "total_price": 19228043, "volume": 1836, "volume_price": 51489, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.02, "per": 9.58}, {"date": "20110524", "market": "KOSPI", "name": "음식료품", "compare": 30, "fluc_ratio": 1.1, "high_price": 2751.15, "last_price": 2746.43, "low_price": 2711.62, "month": "05", "start_price": 2732.07, "total_price": 19438795, "volume": 1727, "volume_price": 53710, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.03, "per": 9.69}, {"date": "20110525", "market": "KOSPI", "name": "음식료품", "compare": -39.65, "fluc_ratio": -1.44, "high_price": 2749.88, "last_price": 2706.78, "low_price": 2701.67, "month": "05", "start_price": 2749.07, "total_price": 19160971, "volume": 1357, "volume_price": 50854, "year": "2011", "dividend_ratio": 1.43, "pbr": 1.02, "per": 9.55}, {"date": "20110526", "market": "KOSPI", "name": "음식료품", "compare": 46.2, "fluc_ratio": 1.71, "high_price": 2760.96, "last_price": 2752.98, "low_price": 2713.58, "month": "05", "start_price": 2716.21, "total_price": 19485828, "volume": 1931, "volume_price": 64717, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.03, "per": 9.71}, {"date": "20110527", "market": "KOSPI", "name": "음식료품", "compare": -4.08, "fluc_ratio": -0.15, "high_price": 2767.02, "last_price": 2748.9, "low_price": 2728.01, "month": "05", "start_price": 2741.79, "total_price": 19456628, "volume": 3142, "volume_price": 79692, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.03, "per": 9.7}, {"date": "20110530", "market": "KOSPI", "name": "음식료품", "compare": 20.35, "fluc_ratio": 0.74, "high_price": 2775.22, "last_price": 2769.25, "low_price": 2737.16, "month": "05", "start_price": 2760.36, "total_price": 19598786, "volume": 1999, "volume_price": 47578, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.04, "per": 9.77}, {"date": "20110531", "market": "KOSPI", "name": "음식료품", "compare": 55.35, "fluc_ratio": 2, "high_price": 2824.6, "last_price": 2824.6, "low_price": 2788.67, "month": "05", "start_price": 2788.67, "total_price": 19987454, "volume": 2125, "volume_price": 81198, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.06, "per": 9.96}, {"date": "20110601", "market": "KOSPI", "name": "음식료품", "compare": -7.18, "fluc_ratio": -0.25, "high_price": 2825.4, "last_price": 2817.42, "low_price": 2794.26, "month": "06", "start_price": 2818.71, "total_price": 19936371, "volume": 1658, "volume_price": 58983, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.06, "per": 9.94}, {"date": "20110602", "market": "KOSPI", "name": "음식료품", "compare": -39.29, "fluc_ratio": -1.39, "high_price": 2802.77, "last_price": 2778.13, "low_price": 2743.9, "month": "06", "start_price": 2802.77, "total_price": 19663610, "volume": 1704, "volume_price": 61722, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.04, "per": 9.8}, {"date": "20110603", "market": "KOSPI", "name": "음식료품", "compare": 65.37, "fluc_ratio": 2.35, "high_price": 2847.04, "last_price": 2843.5, "low_price": 2755.39, "month": "06", "start_price": 2766.39, "total_price": 20119850, "volume": 1486, "volume_price": 74826, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.07, "per": 10.03}, {"date": "20110607", "market": "KOSPI", "name": "음식료품", "compare": 53.31, "fluc_ratio": 1.87, "high_price": 2905.11, "last_price": 2896.81, "low_price": 2821.29, "month": "06", "start_price": 2821.29, "total_price": 20492399, "volume": 2449, "volume_price": 86982, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.22}, {"date": "20110608", "market": "KOSPI", "name": "음식료품", "compare": -30.83, "fluc_ratio": -1.06, "high_price": 2909.23, "last_price": 2865.98, "low_price": 2864.3, "month": "06", "start_price": 2894.44, "total_price": 20279049, "volume": 2843, "volume_price": 82291, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.07, "per": 10.11}, {"date": "20110609", "market": "KOSPI", "name": "음식료품", "compare": -19.81, "fluc_ratio": -0.69, "high_price": 2864.53, "last_price": 2846.17, "low_price": 2837.65, "month": "06", "start_price": 2861.23, "total_price": 20141436, "volume": 2680, "volume_price": 103638, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.07, "per": 10.04}, {"date": "20110610", "market": "KOSPI", "name": "음식료품", "compare": -13.3, "fluc_ratio": -0.47, "high_price": 2870.09, "last_price": 2832.87, "low_price": 2824.17, "month": "06", "start_price": 2853.62, "total_price": 20046658, "volume": 1881, "volume_price": 63830, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.06, "per": 9.99}, {"date": "20110613", "market": "KOSPI", "name": "음식료품", "compare": 38.01, "fluc_ratio": 1.34, "high_price": 2876.06, "last_price": 2870.88, "low_price": 2830.58, "month": "06", "start_price": 2830.58, "total_price": 20316565, "volume": 2257, "volume_price": 65509, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.08, "per": 10.13}, {"date": "20110614", "market": "KOSPI", "name": "음식료품", "compare": 9.39, "fluc_ratio": 0.33, "high_price": 2890.65, "last_price": 2880.27, "low_price": 2846.49, "month": "06", "start_price": 2866.11, "total_price": 20378289, "volume": 1712, "volume_price": 63148, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.08, "per": 10.16}, {"date": "20110615", "market": "KOSPI", "name": "음식료품", "compare": 20.24, "fluc_ratio": 0.7, "high_price": 2909.23, "last_price": 2900.51, "low_price": 2854.81, "month": "06", "start_price": 2867.79, "total_price": 20522123, "volume": 1698, "volume_price": 63352, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.23}, {"date": "20110616", "market": "KOSPI", "name": "음식료품", "compare": -32.85, "fluc_ratio": -1.13, "high_price": 2896.78, "last_price": 2867.66, "low_price": 2848.11, "month": "06", "start_price": 2894.78, "total_price": 20290269, "volume": 1566, "volume_price": 49885, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.08, "per": 10.12}, {"date": "20110617", "market": "KOSPI", "name": "음식료품", "compare": 33.68, "fluc_ratio": 1.17, "high_price": 2907.04, "last_price": 2901.34, "low_price": 2856.72, "month": "06", "start_price": 2859.03, "total_price": 20528804, "volume": 2841, "volume_price": 83320, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.24}, {"date": "20110620", "market": "KOSPI", "name": "음식료품", "compare": 5.03, "fluc_ratio": 0.17, "high_price": 2909.44, "last_price": 2906.37, "low_price": 2873.27, "month": "06", "start_price": 2901.48, "total_price": 20566584, "volume": 9189, "volume_price": 61342, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.25}, {"date": "20110621", "market": "KOSPI", "name": "음식료품", "compare": 14.24, "fluc_ratio": 0.49, "high_price": 2928.71, "last_price": 2920.61, "low_price": 2898.08, "month": "06", "start_price": 2919.75, "total_price": 20694872, "volume": 6146, "volume_price": 68292, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.1, "per": 10.3}, {"date": "20110622", "market": "KOSPI", "name": "음식료품", "compare": 20.54, "fluc_ratio": 0.7, "high_price": 2941.15, "last_price": 2941.15, "low_price": 2921.72, "month": "06", "start_price": 2937.98, "total_price": 20840514, "volume": 4848, "volume_price": 77729, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.1, "per": 10.37}, {"date": "20110623", "market": "KOSPI", "name": "음식료품", "compare": -37.14, "fluc_ratio": -1.26, "high_price": 2917.05, "last_price": 2904.01, "low_price": 2900.25, "month": "06", "start_price": 2915.48, "total_price": 20579033, "volume": 4690, "volume_price": 72249, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.24}, {"date": "20110624", "market": "KOSPI", "name": "음식료품", "compare": 38.65, "fluc_ratio": 1.33, "high_price": 2942.76, "last_price": 2942.66, "low_price": 2904.01, "month": "06", "start_price": 2915.73, "total_price": 20851321, "volume": 4400, "volume_price": 61390, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.1, "per": 10.37}, {"date": "20110627", "market": "KOSPI", "name": "음식료품", "compare": -53.36, "fluc_ratio": -1.81, "high_price": 2948.03, "last_price": 2889.3, "low_price": 2884.09, "month": "06", "start_price": 2947.61, "total_price": 20477528, "volume": 4181, "volume_price": 53412, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.08, "per": 10.19}, {"date": "20110628", "market": "KOSPI", "name": "음식료품", "compare": -21.93, "fluc_ratio": -0.76, "high_price": 2934.26, "last_price": 2867.37, "low_price": 2867.23, "month": "06", "start_price": 2923.61, "total_price": 20320069, "volume": 3735, "volume_price": 118551, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.07, "per": 10.11}, {"date": "20110629", "market": "KOSPI", "name": "음식료품", "compare": -13.22, "fluc_ratio": -0.46, "high_price": 2862.13, "last_price": 2854.15, "low_price": 2832.93, "month": "06", "start_price": 2861.23, "total_price": 20225642, "volume": 4381, "volume_price": 182888, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.07, "per": 10.06}, {"date": "20110630", "market": "KOSPI", "name": "음식료품", "compare": 5.78, "fluc_ratio": 0.2, "high_price": 2872.83, "last_price": 2859.93, "low_price": 2837.34, "month": "06", "start_price": 2853.55, "total_price": 20273624, "volume": 2099, "volume_price": 78707, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.07, "per": 10.08}, {"date": "20110701", "market": "KOSPI", "name": "음식료품", "compare": -19.57, "fluc_ratio": -0.68, "high_price": 2877.88, "last_price": 2840.36, "low_price": 2840.36, "month": "07", "start_price": 2873.96, "total_price": 20134595, "volume": 2735, "volume_price": 114850, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.06, "per": 10.02}, {"date": "20110704", "market": "KOSPI", "name": "음식료품", "compare": 14.13, "fluc_ratio": 0.5, "high_price": 2872.05, "last_price": 2854.49, "low_price": 2832.65, "month": "07", "start_price": 2852.36, "total_price": 20230582, "volume": 3409, "volume_price": 143833, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.07, "per": 10.07}, {"date": "20110705", "market": "KOSPI", "name": "음식료품", "compare": 55.12, "fluc_ratio": 1.93, "high_price": 2910.37, "last_price": 2909.61, "low_price": 2854.77, "month": "07", "start_price": 2857.07, "total_price": 20617218, "volume": 2423, "volume_price": 94111, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.26}, {"date": "20110706", "market": "KOSPI", "name": "음식료품", "compare": 28.25, "fluc_ratio": 0.97, "high_price": 2941.09, "last_price": 2937.86, "low_price": 2912.53, "month": "07", "start_price": 2919.18, "total_price": 20816709, "volume": 2636, "volume_price": 82418, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.1, "per": 10.36}, {"date": "20110707", "market": "KOSPI", "name": "음식료품", "compare": 31.47, "fluc_ratio": 1.07, "high_price": 2978.48, "last_price": 2969.33, "low_price": 2944.62, "month": "07", "start_price": 2945.9, "total_price": 21038217, "volume": 6358, "volume_price": 126178, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.47}, {"date": "20110708", "market": "KOSPI", "name": "음식료품", "compare": -4.09, "fluc_ratio": -0.14, "high_price": 2974.5, "last_price": 2965.24, "low_price": 2949.55, "month": "07", "start_price": 2971.35, "total_price": 21011238, "volume": 3256, "volume_price": 88304, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.46}, {"date": "20110711", "market": "KOSPI", "name": "음식료품", "compare": 19.26, "fluc_ratio": 0.65, "high_price": 2993.8, "last_price": 2984.5, "low_price": 2936.13, "month": "07", "start_price": 2949.66, "total_price": 21145899, "volume": 2857, "volume_price": 65214, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.53}, {"date": "20110712", "market": "KOSPI", "name": "음식료품", "compare": -29.29, "fluc_ratio": -0.98, "high_price": 2975.16, "last_price": 2955.21, "low_price": 2934.32, "month": "07", "start_price": 2972.19, "total_price": 21008331, "volume": 3012, "volume_price": 60149, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.11, "per": 10.38}, {"date": "20110713", "market": "KOSPI", "name": "음식료품", "compare": 2.14, "fluc_ratio": 0.07, "high_price": 2969.23, "last_price": 2957.35, "low_price": 2936.32, "month": "07", "start_price": 2946.85, "total_price": 21028086, "volume": 3017, "volume_price": 61256, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.39}, {"date": "20110714", "market": "KOSPI", "name": "음식료품", "compare": -3.87, "fluc_ratio": -0.13, "high_price": 2953.63, "last_price": 2953.48, "low_price": 2922.28, "month": "07", "start_price": 2944.51, "total_price": 21000937, "volume": 3388, "volume_price": 66128, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.11, "per": 10.38}, {"date": "20110715", "market": "KOSPI", "name": "음식료품", "compare": 58.7, "fluc_ratio": 1.99, "high_price": 3015.15, "last_price": 3012.18, "low_price": 2939.45, "month": "07", "start_price": 2946.76, "total_price": 21416089, "volume": 3322, "volume_price": 76893, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.13, "per": 10.58}, {"date": "20110718", "market": "KOSPI", "name": "음식료품", "compare": 9.25, "fluc_ratio": 0.31, "high_price": 3048.4, "last_price": 3021.43, "low_price": 3000.01, "month": "07", "start_price": 3022.52, "total_price": 21482516, "volume": 4146, "volume_price": 90852, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.13, "per": 10.62}, {"date": "20110719", "market": "KOSPI", "name": "음식료품", "compare": 38.76, "fluc_ratio": 1.28, "high_price": 3083.33, "last_price": 3060.19, "low_price": 3045.51, "month": "07", "start_price": 3056.88, "total_price": 21757179, "volume": 2932, "volume_price": 73258, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.15, "per": 10.75}, {"date": "20110720", "market": "KOSPI", "name": "음식료품", "compare": 57.14, "fluc_ratio": 1.87, "high_price": 3126.6, "last_price": 3117.33, "low_price": 3080.41, "month": "07", "start_price": 3080.45, "total_price": 22160971, "volume": 3075, "volume_price": 104547, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.17, "per": 10.95}, {"date": "20110721", "market": "KOSPI", "name": "음식료품", "compare": -12.91, "fluc_ratio": -0.41, "high_price": 3150.24, "last_price": 3104.42, "low_price": 3096.03, "month": "07", "start_price": 3137.59, "total_price": 22068331, "volume": 2583, "volume_price": 67906, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.16, "per": 10.91}, {"date": "20110722", "market": "KOSPI", "name": "음식료품", "compare": 38.79, "fluc_ratio": 1.25, "high_price": 3152.21, "last_price": 3143.21, "low_price": 3120.74, "month": "07", "start_price": 3122.25, "total_price": 22343052, "volume": 2513, "volume_price": 82648, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.18, "per": 11.05}, {"date": "20110725", "market": "KOSPI", "name": "음식료품", "compare": 10.17, "fluc_ratio": 0.32, "high_price": 3159.72, "last_price": 3153.38, "low_price": 3106.41, "month": "07", "start_price": 3126.32, "total_price": 22417712, "volume": 2241, "volume_price": 56839, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.18, "per": 11.08}, {"date": "20110726", "market": "KOSPI", "name": "음식료품", "compare": -2.37, "fluc_ratio": -0.08, "high_price": 3180.97, "last_price": 3151.01, "low_price": 3136.63, "month": "07", "start_price": 3180.97, "total_price": 22405149, "volume": 2201, "volume_price": 63812, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.18, "per": 11.07}, {"date": "20110727", "market": "KOSPI", "name": "음식료품", "compare": 38.37, "fluc_ratio": 1.22, "high_price": 3200.63, "last_price": 3189.38, "low_price": 3126.66, "month": "07", "start_price": 3128.09, "total_price": 22677190, "volume": 2328, "volume_price": 89019, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.2, "per": 11.21}, {"date": "20110728", "market": "KOSPI", "name": "음식료품", "compare": 25.87, "fluc_ratio": 0.81, "high_price": 3217.86, "last_price": 3215.25, "low_price": 3144.6, "month": "07", "start_price": 3147.35, "total_price": 22859319, "volume": 2560, "volume_price": 97276, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.21, "per": 11.3}, {"date": "20110729", "market": "KOSPI", "name": "음식료품", "compare": -33.51, "fluc_ratio": -1.04, "high_price": 3215.02, "last_price": 3181.74, "low_price": 3181.74, "month": "07", "start_price": 3215.02, "total_price": 22622521, "volume": 2501, "volume_price": 70069, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.19, "per": 11.18}, {"date": "20110801", "market": "KOSPI", "name": "음식료품", "compare": 47.08, "fluc_ratio": 1.48, "high_price": 3235.67, "last_price": 3228.82, "low_price": 3187.78, "month": "08", "start_price": 3189.3, "total_price": 22956288, "volume": 2123, "volume_price": 68997, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.21, "per": 11.35}, {"date": "20110802", "market": "KOSPI", "name": "음식료품", "compare": -41.14, "fluc_ratio": -1.27, "high_price": 3203.17, "last_price": 3187.68, "low_price": 3172.38, "month": "08", "start_price": 3201.82, "total_price": 22664037, "volume": 2064, "volume_price": 73584, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.2, "per": 11.2}, {"date": "20110803", "market": "KOSPI", "name": "음식료품", "compare": -72.23, "fluc_ratio": -2.27, "high_price": 3159.21, "last_price": 3115.45, "low_price": 3097.31, "month": "08", "start_price": 3143.81, "total_price": 22153686, "volume": 1850, "volume_price": 69756, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.17, "per": 10.95}, {"date": "20110804", "market": "KOSPI", "name": "음식료품", "compare": 32.57, "fluc_ratio": 1.05, "high_price": 3180.3, "last_price": 3148.02, "low_price": 3092.06, "month": "08", "start_price": 3099.46, "total_price": 22384369, "volume": 2178, "volume_price": 102364, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.18, "per": 11.06}, {"date": "20110805", "market": "KOSPI", "name": "음식료품", "compare": -54.58, "fluc_ratio": -1.73, "high_price": 3143.45, "last_price": 3093.44, "low_price": 3053.71, "month": "08", "start_price": 3095.36, "total_price": 21992822, "volume": 3073, "volume_price": 122497, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.16, "per": 10.88}, {"date": "20110808", "market": "KOSPI", "name": "음식료품", "compare": -107.79, "fluc_ratio": -3.48, "high_price": 3079.44, "last_price": 2985.65, "low_price": 2935.05, "month": "08", "start_price": 3055.71, "total_price": 21229602, "volume": 4006, "volume_price": 129679, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.5}, {"date": "20110809", "market": "KOSPI", "name": "음식료품", "compare": -144.69, "fluc_ratio": -4.85, "high_price": 2924.04, "last_price": 2840.96, "low_price": 2643.22, "month": "08", "start_price": 2912.68, "total_price": 20202381, "volume": 5483, "volume_price": 172025, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.07, "per": 9.99}, {"date": "20110810", "market": "KOSPI", "name": "음식료품", "compare": 31.83, "fluc_ratio": 1.12, "high_price": 2915.82, "last_price": 2872.79, "low_price": 2808.13, "month": "08", "start_price": 2876.66, "total_price": 20433784, "volume": 4179, "volume_price": 149706, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.08, "per": 10.1}, {"date": "20110811", "market": "KOSPI", "name": "음식료품", "compare": 79.45, "fluc_ratio": 2.77, "high_price": 2957.8, "last_price": 2952.24, "low_price": 2789.92, "month": "08", "start_price": 2791.96, "total_price": 20992119, "volume": 2937, "volume_price": 134389, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.11, "per": 10.38}, {"date": "20110812", "market": "KOSPI", "name": "음식료품", "compare": 35.52, "fluc_ratio": 1.2, "high_price": 3026.12, "last_price": 2987.76, "low_price": 2953.19, "month": "08", "start_price": 2956.67, "total_price": 21242106, "volume": 2792, "volume_price": 110722, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.5}, {"date": "20110816", "market": "KOSPI", "name": "음식료품", "compare": 78.59, "fluc_ratio": 2.63, "high_price": 3115.23, "last_price": 3066.35, "low_price": 3016.53, "month": "08", "start_price": 3055.03, "total_price": 21796174, "volume": 2944, "volume_price": 110631, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.15, "per": 10.78}, {"date": "20110817", "market": "KOSPI", "name": "음식료품", "compare": 54.68, "fluc_ratio": 1.78, "high_price": 3130.39, "last_price": 3121.03, "low_price": 3039.22, "month": "08", "start_price": 3040.98, "total_price": 22184425, "volume": 5976, "volume_price": 140160, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.17, "per": 10.97}, {"date": "20110818", "market": "KOSPI", "name": "음식료품", "compare": 95.78, "fluc_ratio": 3.07, "high_price": 3231.44, "last_price": 3216.81, "low_price": 3094.38, "month": "08", "start_price": 3102.25, "total_price": 22862964, "volume": 6282, "volume_price": 152229, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.21, "per": 11.31}, {"date": "20110819", "market": "KOSPI", "name": "음식료품", "compare": -23.56, "fluc_ratio": -0.73, "high_price": 3264.22, "last_price": 3193.25, "low_price": 3118.53, "month": "08", "start_price": 3168.55, "total_price": 22689955, "volume": 5803, "volume_price": 176755, "year": "2011", "dividend_ratio": 1.21, "pbr": 1.2, "per": 11.23}, {"date": "20110822", "market": "KOSPI", "name": "음식료품", "compare": -124.18, "fluc_ratio": -3.89, "high_price": 3207.08, "last_price": 3069.07, "low_price": 3050.61, "month": "08", "start_price": 3198.82, "total_price": 21813464, "volume": 4003, "volume_price": 111712, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.15, "per": 10.79}, {"date": "20110823", "market": "KOSPI", "name": "음식료품", "compare": -33.03, "fluc_ratio": -1.08, "high_price": 3102.5, "last_price": 3036.04, "low_price": 3010, "month": "08", "start_price": 3080.88, "total_price": 21582255, "volume": 4210, "volume_price": 116155, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.14, "per": 10.67}, {"date": "20110824", "market": "KOSPI", "name": "음식료품", "compare": -56.88, "fluc_ratio": -1.87, "high_price": 3025.92, "last_price": 2979.16, "low_price": 2963.27, "month": "08", "start_price": 2999.35, "total_price": 21180660, "volume": 11209, "volume_price": 135967, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.12, "per": 10.47}, {"date": "20110825", "market": "KOSPI", "name": "음식료품", "compare": -22, "fluc_ratio": -0.74, "high_price": 3024.87, "last_price": 2957.16, "low_price": 2949.87, "month": "08", "start_price": 2982.62, "total_price": 21025864, "volume": 15780, "volume_price": 141740, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.39}, {"date": "20110826", "market": "KOSPI", "name": "음식료품", "compare": -27.62, "fluc_ratio": -0.93, "high_price": 2993.88, "last_price": 2929.54, "low_price": 2919.32, "month": "08", "start_price": 2948.08, "total_price": 20831638, "volume": 6916, "volume_price": 79008, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.1, "per": 10.3}, {"date": "20110829", "market": "KOSPI", "name": "음식료품", "compare": -59.57, "fluc_ratio": -2.03, "high_price": 2936.98, "last_price": 2869.97, "low_price": 2869.97, "month": "08", "start_price": 2936.55, "total_price": 20415495, "volume": 4159, "volume_price": 112539, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.08, "per": 10.08}, {"date": "20110830", "market": "KOSPI", "name": "음식료품", "compare": 136.83, "fluc_ratio": 4.77, "high_price": 3006.8, "last_price": 3006.8, "low_price": 2865.6, "month": "08", "start_price": 2869.97, "total_price": 21378474, "volume": 7156, "volume_price": 166656, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.13, "per": 10.57}, {"date": "20110831", "market": "KOSPI", "name": "음식료품", "compare": 80.91, "fluc_ratio": 2.69, "high_price": 3087.71, "last_price": 3087.71, "low_price": 3002.72, "month": "08", "start_price": 3014.7, "total_price": 21948906, "volume": 3889, "volume_price": 100088, "year": "2011", "dividend_ratio": 1.25, "pbr": 1.16, "per": 10.85}, {"date": "20110901", "market": "KOSPI", "name": "음식료품", "compare": -64.95, "fluc_ratio": -2.1, "high_price": 3065.24, "last_price": 3022.76, "low_price": 3020.11, "month": "09", "start_price": 3058.53, "total_price": 21490288, "volume": 3571, "volume_price": 147802, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.13, "per": 10.62}, {"date": "20110902", "market": "KOSPI", "name": "음식료품", "compare": -9.59, "fluc_ratio": -0.32, "high_price": 3032.92, "last_price": 3013.17, "low_price": 2993.3, "month": "09", "start_price": 2994.13, "total_price": 21424362, "volume": 2571, "volume_price": 80261, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.13, "per": 10.58}, {"date": "20110905", "market": "KOSPI", "name": "음식료품", "compare": -44.91, "fluc_ratio": -1.49, "high_price": 3021.24, "last_price": 2968.26, "low_price": 2937.51, "month": "09", "start_price": 2981.45, "total_price": 21105319, "volume": 2772, "volume_price": 72225, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.43}, {"date": "20110906", "market": "KOSPI", "name": "음식료품", "compare": -55.57, "fluc_ratio": -1.87, "high_price": 2958.93, "last_price": 2912.69, "low_price": 2891.54, "month": "09", "start_price": 2937.86, "total_price": 20714179, "volume": 3423, "volume_price": 70589, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.09, "per": 10.23}, {"date": "20110907", "market": "KOSPI", "name": "음식료품", "compare": 75.08, "fluc_ratio": 2.58, "high_price": 3000.36, "last_price": 2987.77, "low_price": 2948.29, "month": "09", "start_price": 2981.18, "total_price": 21242412, "volume": 2428, "volume_price": 78015, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.5}, {"date": "20110908", "market": "KOSPI", "name": "음식료품", "compare": 50.77, "fluc_ratio": 1.7, "high_price": 3065.52, "last_price": 3038.54, "low_price": 2998.34, "month": "09", "start_price": 3008.05, "total_price": 21598143, "volume": 2854, "volume_price": 123720, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.14, "per": 10.68}, {"date": "20110909", "market": "KOSPI", "name": "음식료품", "compare": -43.85, "fluc_ratio": -1.44, "high_price": 3038.81, "last_price": 2994.69, "low_price": 2988.74, "month": "09", "start_price": 3001.48, "total_price": 21287266, "volume": 1706, "volume_price": 58293, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.52}, {"date": "20110914", "market": "KOSPI", "name": "음식료품", "compare": -30.35, "fluc_ratio": -1.01, "high_price": 2988.26, "last_price": 2964.34, "low_price": 2943.66, "month": "09", "start_price": 2978.64, "total_price": 21076496, "volume": 1645, "volume_price": 52066, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.42}, {"date": "20110915", "market": "KOSPI", "name": "음식료품", "compare": 18.03, "fluc_ratio": 0.61, "high_price": 3031.39, "last_price": 2982.37, "low_price": 2949.54, "month": "09", "start_price": 2999.23, "total_price": 21202051, "volume": 2162, "volume_price": 55764, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.12, "per": 10.48}, {"date": "20110916", "market": "KOSPI", "name": "음식료품", "compare": 46.66, "fluc_ratio": 1.56, "high_price": 3055.36, "last_price": 3029.03, "low_price": 3004.03, "month": "09", "start_price": 3045.17, "total_price": 21528808, "volume": 1690, "volume_price": 101523, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.14, "per": 10.65}, {"date": "20110919", "market": "KOSPI", "name": "음식료품", "compare": -69.45, "fluc_ratio": -2.29, "high_price": 2997.38, "last_price": 2959.58, "low_price": 2944.17, "month": "09", "start_price": 2994.6, "total_price": 21040895, "volume": 1212, "volume_price": 54616, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.4}, {"date": "20110920", "market": "KOSPI", "name": "음식료품", "compare": -1.85, "fluc_ratio": -0.06, "high_price": 2985.31, "last_price": 2957.73, "low_price": 2924.74, "month": "09", "start_price": 2969.8, "total_price": 21028425, "volume": 2401, "volume_price": 65384, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.11, "per": 10.39}, {"date": "20110921", "market": "KOSPI", "name": "음식료품", "compare": -3.93, "fluc_ratio": -0.13, "high_price": 2976.7, "last_price": 2953.8, "low_price": 2938.55, "month": "09", "start_price": 2941.26, "total_price": 20999363, "volume": 2396, "volume_price": 60512, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.11, "per": 10.38}, {"date": "20110922", "market": "KOSPI", "name": "음식료품", "compare": -29.36, "fluc_ratio": -0.99, "high_price": 2943.63, "last_price": 2924.44, "low_price": 2889.85, "month": "09", "start_price": 2907.9, "total_price": 20792836, "volume": 3019, "volume_price": 74461, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.1, "per": 10.28}, {"date": "20110923", "market": "KOSPI", "name": "음식료품", "compare": -93.81, "fluc_ratio": -3.21, "high_price": 2872.95, "last_price": 2830.63, "low_price": 2771.1, "month": "09", "start_price": 2870.51, "total_price": 20140403, "volume": 2173, "volume_price": 73008, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.06, "per": 10.03}, {"date": "20110926", "market": "KOSPI", "name": "음식료품", "compare": -111.67, "fluc_ratio": -3.95, "high_price": 2851.75, "last_price": 2718.96, "low_price": 2710.3, "month": "09", "start_price": 2851.75, "total_price": 19316402, "volume": 2892, "volume_price": 68781, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.04, "per": 9.75}, {"date": "20110927", "market": "KOSPI", "name": "음식료품", "compare": 35.97, "fluc_ratio": 1.32, "high_price": 2769.22, "last_price": 2754.93, "low_price": 2713.24, "month": "09", "start_price": 2742.62, "total_price": 19573084, "volume": 2158, "volume_price": 73865, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.05, "per": 9.87}, {"date": "20110928", "market": "KOSPI", "name": "음식료품", "compare": -29.34, "fluc_ratio": -1.06, "high_price": 2780.45, "last_price": 2725.59, "low_price": 2725.59, "month": "09", "start_price": 2765.24, "total_price": 19375707, "volume": 1739, "volume_price": 66591, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.04, "per": 9.77}, {"date": "20110929", "market": "KOSPI", "name": "음식료품", "compare": 2.27, "fluc_ratio": 0.08, "high_price": 2752.56, "last_price": 2727.86, "low_price": 2694.04, "month": "09", "start_price": 2741.04, "total_price": 19397765, "volume": 1513, "volume_price": 61818, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.04, "per": 9.78}, {"date": "20110930", "market": "KOSPI", "name": "음식료품", "compare": -0.73, "fluc_ratio": -0.03, "high_price": 2743.2, "last_price": 2727.13, "low_price": 2693.94, "month": "09", "start_price": 2733.8, "total_price": 19401603, "volume": 1479, "volume_price": 71447, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.04, "per": 9.77}, {"date": "20111004", "market": "KOSPI", "name": "음식료품", "compare": 17.13, "fluc_ratio": 0.63, "high_price": 2744.26, "last_price": 2744.26, "low_price": 2602.83, "month": "10", "start_price": 2635.47, "total_price": 19520957, "volume": 2182, "volume_price": 67642, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.05, "per": 9.84}, {"date": "20111005", "market": "KOSPI", "name": "음식료품", "compare": -1.8, "fluc_ratio": -0.07, "high_price": 2783.2, "last_price": 2742.46, "low_price": 2706.11, "month": "10", "start_price": 2747.17, "total_price": 19509830, "volume": 1595, "volume_price": 61671, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.05, "per": 9.83}, {"date": "20111006", "market": "KOSPI", "name": "음식료품", "compare": 35.87, "fluc_ratio": 1.31, "high_price": 2799.08, "last_price": 2778.33, "low_price": 2748.74, "month": "10", "start_price": 2766.77, "total_price": 19759894, "volume": 3517, "volume_price": 70277, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.06, "per": 9.96}, {"date": "20111007", "market": "KOSPI", "name": "음식료품", "compare": -18.17, "fluc_ratio": -0.65, "high_price": 2810.37, "last_price": 2760.16, "low_price": 2752.05, "month": "10", "start_price": 2803.01, "total_price": 19626079, "volume": 2335, "volume_price": 71459, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.05, "per": 9.89}, {"date": "20111010", "market": "KOSPI", "name": "음식료품", "compare": -45.14, "fluc_ratio": -1.64, "high_price": 2771.87, "last_price": 2715.02, "low_price": 2715.02, "month": "10", "start_price": 2763.3, "total_price": 19306835, "volume": 2787, "volume_price": 82968, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.03, "per": 9.73}, {"date": "20111011", "market": "KOSPI", "name": "음식료품", "compare": 53.53, "fluc_ratio": 1.97, "high_price": 2783.23, "last_price": 2768.55, "low_price": 2732.36, "month": "10", "start_price": 2739.33, "total_price": 19688137, "volume": 2216, "volume_price": 81487, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.06, "per": 9.92}, {"date": "20111012", "market": "KOSPI", "name": "음식료품", "compare": -42.88, "fluc_ratio": -1.55, "high_price": 2778.58, "last_price": 2725.67, "low_price": 2725.67, "month": "10", "start_price": 2771.75, "total_price": 19383646, "volume": 2165, "volume_price": 67451, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.04, "per": 9.77}, {"date": "20111013", "market": "KOSPI", "name": "음식료품", "compare": 72.46, "fluc_ratio": 2.66, "high_price": 2823.99, "last_price": 2798.13, "low_price": 2734.7, "month": "10", "start_price": 2740.45, "total_price": 19894731, "volume": 3095, "volume_price": 99507, "year": "2011", "dividend_ratio": 1.48, "pbr": 1.07, "per": 10.03}, {"date": "20111014", "market": "KOSPI", "name": "음식료품", "compare": 21.63, "fluc_ratio": 0.77, "high_price": 2836.51, "last_price": 2819.76, "low_price": 2804.04, "month": "10", "start_price": 2813.47, "total_price": 20044125, "volume": 1506, "volume_price": 53114, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.07, "per": 10.11}, {"date": "20111017", "market": "KOSPI", "name": "음식료품", "compare": 93.74, "fluc_ratio": 3.32, "high_price": 2925.83, "last_price": 2913.5, "low_price": 2843.89, "month": "10", "start_price": 2848.16, "total_price": 20701763, "volume": 1796, "volume_price": 74820, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.11, "per": 10.45}, {"date": "20111018", "market": "KOSPI", "name": "음식료품", "compare": -20.64, "fluc_ratio": -0.71, "high_price": 2912.59, "last_price": 2892.86, "low_price": 2880.49, "month": "10", "start_price": 2893.32, "total_price": 20556306, "volume": 3003, "volume_price": 56145, "year": "2011", "dividend_ratio": 1.43, "pbr": 1.1, "per": 10.37}, {"date": "20111019", "market": "KOSPI", "name": "음식료품", "compare": 33.03, "fluc_ratio": 1.14, "high_price": 2926.88, "last_price": 2925.89, "low_price": 2884.01, "month": "10", "start_price": 2905.73, "total_price": 20786482, "volume": 2922, "volume_price": 57692, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.12, "per": 10.49}, {"date": "20111020", "market": "KOSPI", "name": "음식료품", "compare": -38.16, "fluc_ratio": -1.3, "high_price": 2948.7, "last_price": 2887.73, "low_price": 2882.43, "month": "10", "start_price": 2944.51, "total_price": 20517204, "volume": 3557, "volume_price": 73978, "year": "2011", "dividend_ratio": 1.43, "pbr": 1.1, "per": 10.35}, {"date": "20111021", "market": "KOSPI", "name": "음식료품", "compare": -22.83, "fluc_ratio": -0.79, "high_price": 2887.28, "last_price": 2864.9, "low_price": 2834.19, "month": "10", "start_price": 2875.43, "total_price": 20356560, "volume": 1639, "volume_price": 64566, "year": "2011", "dividend_ratio": 1.45, "pbr": 1.09, "per": 10.27}, {"date": "20111024", "market": "KOSPI", "name": "음식료품", "compare": 76.63, "fluc_ratio": 2.67, "high_price": 2945.02, "last_price": 2941.53, "low_price": 2879.58, "month": "10", "start_price": 2883.14, "total_price": 20898309, "volume": 2720, "volume_price": 59169, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.12, "per": 10.55}, {"date": "20111025", "market": "KOSPI", "name": "음식료품", "compare": -4.29, "fluc_ratio": -0.15, "high_price": 2955.31, "last_price": 2937.24, "low_price": 2915.07, "month": "10", "start_price": 2931.46, "total_price": 20869367, "volume": 1940, "volume_price": 60344, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.12, "per": 10.53}, {"date": "20111026", "market": "KOSPI", "name": "음식료품", "compare": 57.22, "fluc_ratio": 1.95, "high_price": 3000.38, "last_price": 2994.46, "low_price": 2948.38, "month": "10", "start_price": 2957.41, "total_price": 21276616, "volume": 2168, "volume_price": 62715, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.14, "per": 10.78}, {"date": "20111027", "market": "KOSPI", "name": "음식료품", "compare": 31.66, "fluc_ratio": 1.06, "high_price": 3041.68, "last_price": 3026.12, "low_price": 2987.47, "month": "10", "start_price": 3000.34, "total_price": 21498348, "volume": 4402, "volume_price": 74607, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.15, "per": 10.9}, {"date": "20111028", "market": "KOSPI", "name": "음식료품", "compare": -4.49, "fluc_ratio": -0.15, "high_price": 3064.9, "last_price": 3021.63, "low_price": 2998.51, "month": "10", "start_price": 3040.83, "total_price": 21465858, "volume": 12616, "volume_price": 119059, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.15, "per": 10.88}, {"date": "20111031", "market": "KOSPI", "name": "음식료품", "compare": -69.16, "fluc_ratio": -2.29, "high_price": 3014.25, "last_price": 2952.47, "low_price": 2941.93, "month": "10", "start_price": 3002.39, "total_price": 20980119, "volume": 4921, "volume_price": 67085, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.12, "per": 10.63}, {"date": "20111101", "market": "KOSPI", "name": "음식료품", "compare": 17.93, "fluc_ratio": 0.61, "high_price": 2990.57, "last_price": 2970.4, "low_price": 2936.92, "month": "11", "start_price": 2941.76, "total_price": 21103989, "volume": 3134, "volume_price": 53414, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.7}, {"date": "20111102", "market": "KOSPI", "name": "음식료품", "compare": -5.81, "fluc_ratio": -0.2, "high_price": 2972.92, "last_price": 2964.59, "low_price": 2930.64, "month": "11", "start_price": 2967.13, "total_price": 21062471, "volume": 2597, "volume_price": 59236, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.13, "per": 10.68}, {"date": "20111103", "market": "KOSPI", "name": "음식료품", "compare": -2.41, "fluc_ratio": -0.08, "high_price": 2973.19, "last_price": 2962.18, "low_price": 2941.49, "month": "11", "start_price": 2949.07, "total_price": 21043632, "volume": 2639, "volume_price": 43246, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.13, "per": 10.67}, {"date": "20111104", "market": "KOSPI", "name": "음식료품", "compare": 18.94, "fluc_ratio": 0.64, "high_price": 3004.19, "last_price": 2981.12, "low_price": 2965.5, "month": "11", "start_price": 2996.75, "total_price": 21177660, "volume": 2934, "volume_price": 56555, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.14, "per": 10.74}, {"date": "20111107", "market": "KOSPI", "name": "음식료품", "compare": -24.54, "fluc_ratio": -0.82, "high_price": 2989.26, "last_price": 2956.58, "low_price": 2945.89, "month": "11", "start_price": 2989.21, "total_price": 21003450, "volume": 2368, "volume_price": 55353, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.13, "per": 10.65}, {"date": "20111108", "market": "KOSPI", "name": "음식료품", "compare": -3.74, "fluc_ratio": -0.13, "high_price": 2979.14, "last_price": 2952.84, "low_price": 2933.64, "month": "11", "start_price": 2976.27, "total_price": 20979590, "volume": 2754, "volume_price": 59469, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.12, "per": 10.63}, {"date": "20111109", "market": "KOSPI", "name": "음식료품", "compare": 25.55, "fluc_ratio": 0.87, "high_price": 3004.14, "last_price": 2978.39, "low_price": 2952.72, "month": "11", "start_price": 2983.99, "total_price": 21158100, "volume": 2290, "volume_price": 78242, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.73}, {"date": "20111110", "market": "KOSPI", "name": "음식료품", "compare": -61.04, "fluc_ratio": -2.05, "high_price": 2971.85, "last_price": 2917.35, "low_price": 2917.35, "month": "11", "start_price": 2963.68, "total_price": 20726588, "volume": 3673, "volume_price": 76941, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.11, "per": 10.51}, {"date": "20111111", "market": "KOSPI", "name": "음식료품", "compare": 36.3, "fluc_ratio": 1.24, "high_price": 2953.95, "last_price": 2953.65, "low_price": 2893.89, "month": "11", "start_price": 2931.5, "total_price": 20988780, "volume": 1894, "volume_price": 59716, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.13, "per": 10.64}, {"date": "20111114", "market": "KOSPI", "name": "음식료품", "compare": 17.17, "fluc_ratio": 0.58, "high_price": 2987.76, "last_price": 2970.82, "low_price": 2965.71, "month": "11", "start_price": 2977.12, "total_price": 21110683, "volume": 1963, "volume_price": 46624, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.7}, {"date": "20111115", "market": "KOSPI", "name": "음식료품", "compare": 24.97, "fluc_ratio": 0.84, "high_price": 2995.79, "last_price": 2995.79, "low_price": 2961.75, "month": "11", "start_price": 2968.47, "total_price": 21285954, "volume": 2165, "volume_price": 73989, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.14, "per": 10.79}, {"date": "20111116", "market": "KOSPI", "name": "음식료품", "compare": -18.73, "fluc_ratio": -0.63, "high_price": 3031.57, "last_price": 2977.06, "low_price": 2972.89, "month": "11", "start_price": 3015.05, "total_price": 21154213, "volume": 4684, "volume_price": 87757, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.72}, {"date": "20111117", "market": "KOSPI", "name": "음식료품", "compare": 34.2, "fluc_ratio": 1.15, "high_price": 3011.26, "last_price": 3011.26, "low_price": 2929.74, "month": "11", "start_price": 2972.14, "total_price": 21395441, "volume": 1865, "volume_price": 60856, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.15, "per": 10.85}, {"date": "20111118", "market": "KOSPI", "name": "음식료품", "compare": -29.43, "fluc_ratio": -0.98, "high_price": 2993.32, "last_price": 2981.83, "low_price": 2962.08, "month": "11", "start_price": 2972.17, "total_price": 21187393, "volume": 1423, "volume_price": 73052, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.14, "per": 10.74}, {"date": "20111121", "market": "KOSPI", "name": "음식료품", "compare": 16.49, "fluc_ratio": 0.55, "high_price": 3013.09, "last_price": 2998.32, "low_price": 2952.89, "month": "11", "start_price": 2997.48, "total_price": 21303025, "volume": 1897, "volume_price": 71862, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.14, "per": 10.8}, {"date": "20111122", "market": "KOSPI", "name": "음식료품", "compare": 10.2, "fluc_ratio": 0.34, "high_price": 3008.59, "last_price": 3008.52, "low_price": 2964.78, "month": "11", "start_price": 2974, "total_price": 21374934, "volume": 1525, "volume_price": 62965, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.15, "per": 10.84}, {"date": "20111123", "market": "KOSPI", "name": "음식료품", "compare": -39.31, "fluc_ratio": -1.31, "high_price": 2996.72, "last_price": 2969.21, "low_price": 2947.35, "month": "11", "start_price": 2993.89, "total_price": 21097954, "volume": 1735, "volume_price": 61380, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.69}, {"date": "20111124", "market": "KOSPI", "name": "음식료품", "compare": -26.37, "fluc_ratio": -0.89, "high_price": 2976.69, "last_price": 2942.84, "low_price": 2936.96, "month": "11", "start_price": 2971.8, "total_price": 20913322, "volume": 2318, "volume_price": 65177, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.12, "per": 10.6}, {"date": "20111125", "market": "KOSPI", "name": "음식료품", "compare": 1.19, "fluc_ratio": 0.04, "high_price": 2947.31, "last_price": 2944.03, "low_price": 2927.54, "month": "11", "start_price": 2929.53, "total_price": 20922927, "volume": 4261, "volume_price": 76148, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.12, "per": 10.6}, {"date": "20111128", "market": "KOSPI", "name": "음식료품", "compare": 33.4, "fluc_ratio": 1.13, "high_price": 2999.15, "last_price": 2977.43, "low_price": 2950.84, "month": "11", "start_price": 2973.43, "total_price": 21156600, "volume": 5654, "volume_price": 95007, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.13, "per": 10.72}, {"date": "20111129", "market": "KOSPI", "name": "음식료품", "compare": 14.77, "fluc_ratio": 0.5, "high_price": 3011.26, "last_price": 2992.2, "low_price": 2962.76, "month": "11", "start_price": 2964.52, "total_price": 21265733, "volume": 7794, "volume_price": 129641, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.14, "per": 10.78}, {"date": "20111130", "market": "KOSPI", "name": "음식료품", "compare": 15.93, "fluc_ratio": 0.53, "high_price": 3025.39, "last_price": 3008.13, "low_price": 2981.78, "month": "11", "start_price": 2982.5, "total_price": 21380729, "volume": 6656, "volume_price": 250296, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.15, "per": 10.84}, {"date": "20111201", "market": "KOSPI", "name": "음식료품", "compare": -6.34, "fluc_ratio": -0.21, "high_price": 3056.68, "last_price": 3001.79, "low_price": 2997.26, "month": "12", "start_price": 3025.29, "total_price": 21333760, "volume": 11147, "volume_price": 155431, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.14, "per": 10.81}, {"date": "20111202", "market": "KOSPI", "name": "음식료품", "compare": 18.95, "fluc_ratio": 0.63, "high_price": 3038.02, "last_price": 3020.74, "low_price": 2994.18, "month": "12", "start_price": 3023.97, "total_price": 21464852, "volume": 8737, "volume_price": 127903, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.15, "per": 10.88}, {"date": "20111205", "market": "KOSPI", "name": "음식료품", "compare": 31.09, "fluc_ratio": 1.03, "high_price": 3051.83, "last_price": 3051.83, "low_price": 3017.55, "month": "12", "start_price": 3026.74, "total_price": 21150513, "volume": 3013, "volume_price": 76450, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.39}, {"date": "20111206", "market": "KOSPI", "name": "음식료품", "compare": -0.31, "fluc_ratio": -0.01, "high_price": 3065.21, "last_price": 3051.52, "low_price": 3023.89, "month": "12", "start_price": 3034.31, "total_price": 21148942, "volume": 6722, "volume_price": 152131, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.39}, {"date": "20111207", "market": "KOSPI", "name": "음식료품", "compare": 64.92, "fluc_ratio": 2.13, "high_price": 3116.44, "last_price": 3116.44, "low_price": 3077.45, "month": "12", "start_price": 3082.85, "total_price": 21594694, "volume": 12236, "volume_price": 207939, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.64}, {"date": "20111208", "market": "KOSPI", "name": "음식료품", "compare": 48.56, "fluc_ratio": 1.56, "high_price": 3197.31, "last_price": 3165, "low_price": 3122.43, "month": "12", "start_price": 3127.57, "total_price": 21928403, "volume": 7435, "volume_price": 213910, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.23, "per": 11.83}, {"date": "20111209", "market": "KOSPI", "name": "음식료품", "compare": -75.77, "fluc_ratio": -2.39, "high_price": 3160.66, "last_price": 3089.23, "low_price": 3089.23, "month": "12", "start_price": 3157.25, "total_price": 21410261, "volume": 14563, "volume_price": 243834, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.55}, {"date": "20111212", "market": "KOSPI", "name": "음식료품", "compare": -7.95, "fluc_ratio": -0.26, "high_price": 3118.66, "last_price": 3081.28, "low_price": 3077.76, "month": "12", "start_price": 3116.65, "total_price": 21352582, "volume": 13578, "volume_price": 189582, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.52}, {"date": "20111213", "market": "KOSPI", "name": "음식료품", "compare": -48.82, "fluc_ratio": -1.58, "high_price": 3053.07, "last_price": 3032.46, "low_price": 3023.31, "month": "12", "start_price": 3048.48, "total_price": 21016412, "volume": 9343, "volume_price": 118926, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.18, "per": 11.34}, {"date": "20111214", "market": "KOSPI", "name": "음식료품", "compare": 46.98, "fluc_ratio": 1.55, "high_price": 3079.44, "last_price": 3079.44, "low_price": 3019.9, "month": "12", "start_price": 3021.04, "total_price": 21338366, "volume": 7007, "volume_price": 113243, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.53}, {"date": "20111215", "market": "KOSPI", "name": "음식료품", "compare": -1.52, "fluc_ratio": -0.05, "high_price": 3095.25, "last_price": 3077.92, "low_price": 3057.46, "month": "12", "start_price": 3068.32, "total_price": 21327955, "volume": 7194, "volume_price": 137919, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.51}, {"date": "20111216", "market": "KOSPI", "name": "음식료품", "compare": -11.01, "fluc_ratio": -0.36, "high_price": 3089.71, "last_price": 3066.91, "low_price": 3055.03, "month": "12", "start_price": 3077.32, "total_price": 21253201, "volume": 9974, "volume_price": 96984, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.47}, {"date": "20111219", "market": "KOSPI", "name": "음식료품", "compare": -63.34, "fluc_ratio": -2.07, "high_price": 3046.55, "last_price": 3003.57, "low_price": 2917.28, "month": "12", "start_price": 3045.82, "total_price": 20816592, "volume": 10445, "volume_price": 236057, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.17, "per": 11.24}, {"date": "20111220", "market": "KOSPI", "name": "음식료품", "compare": 5.12, "fluc_ratio": 0.17, "high_price": 3016.92, "last_price": 3008.69, "low_price": 2987.82, "month": "12", "start_price": 3006.7, "total_price": 20858328, "volume": 6930, "volume_price": 113324, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.17, "per": 11.26}, {"date": "20111221", "market": "KOSPI", "name": "음식료품", "compare": 59.99, "fluc_ratio": 1.99, "high_price": 3080.01, "last_price": 3068.68, "low_price": 3036.49, "month": "12", "start_price": 3053.09, "total_price": 21271539, "volume": 6698, "volume_price": 109190, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.49}, {"date": "20111222", "market": "KOSPI", "name": "음식료품", "compare": 37.19, "fluc_ratio": 1.21, "high_price": 3108.49, "last_price": 3105.87, "low_price": 3069.81, "month": "12", "start_price": 3070.43, "total_price": 21526409, "volume": 6743, "volume_price": 76834, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.63}, {"date": "20111223", "market": "KOSPI", "name": "음식료품", "compare": 31.08, "fluc_ratio": 1, "high_price": 3146.11, "last_price": 3136.95, "low_price": 3117.38, "month": "12", "start_price": 3123.48, "total_price": 21740146, "volume": 9731, "volume_price": 89742, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.23, "per": 11.75}, {"date": "20111226", "market": "KOSPI", "name": "음식료품", "compare": 7.29, "fluc_ratio": 0.23, "high_price": 3150.43, "last_price": 3144.24, "low_price": 3119.26, "month": "12", "start_price": 3130.46, "total_price": 21789528, "volume": 7347, "volume_price": 59813, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.23, "per": 11.78}, {"date": "20111227", "market": "KOSPI", "name": "음식료품", "compare": -9.31, "fluc_ratio": -0.3, "high_price": 3172.97, "last_price": 3134.93, "low_price": 3066.18, "month": "12", "start_price": 3145.29, "total_price": 21726373, "volume": 6668, "volume_price": 74875, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.22, "per": 11.74}, {"date": "20111228", "market": "KOSPI", "name": "음식료품", "compare": -32.5, "fluc_ratio": -1.04, "high_price": 3126.64, "last_price": 3102.43, "low_price": 3078.95, "month": "12", "start_price": 3126.27, "total_price": 21494744, "volume": 4638, "volume_price": 57751, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.63}, {"date": "20111229", "market": "KOSPI", "name": "음식료품", "compare": 0.87, "fluc_ratio": 0.03, "high_price": 3125.84, "last_price": 3103.3, "low_price": 3059.87, "month": "12", "start_price": 3084.59, "total_price": 21502772, "volume": 5505, "volume_price": 162989, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.63}, {"date": "20120102", "market": "KOSPI", "name": "음식료품", "compare": -5.02, "fluc_ratio": -0.16, "high_price": 3131.53, "last_price": 3098.28, "low_price": 3094.98, "month": "01", "start_price": 3102.63, "total_price": 21467834, "volume": 8746, "volume_price": 70347, "year": "2012", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.61}, {"date": "20120103", "market": "KOSPI", "name": "음식료품", "compare": 65.61, "fluc_ratio": 2.12, "high_price": 3165.37, "last_price": 3163.89, "low_price": 3127.25, "month": "01", "start_price": 3127.88, "total_price": 21917202, "volume": 11188, "volume_price": 98071, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.24, "per": 11.86}, {"date": "20120104", "market": "KOSPI", "name": "음식료품", "compare": 5.28, "fluc_ratio": 0.17, "high_price": 3186.78, "last_price": 3169.17, "low_price": 3154.27, "month": "01", "start_price": 3160, "total_price": 21952633, "volume": 14578, "volume_price": 111927, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.24, "per": 11.88}, {"date": "20120105", "market": "KOSPI", "name": "음식료품", "compare": -0.17, "fluc_ratio": -0.01, "high_price": 3177.99, "last_price": 3169, "low_price": 3153.54, "month": "01", "start_price": 3170.72, "total_price": 21952119, "volume": 17728, "volume_price": 83412, "year": "2012", "dividend_ratio": 1.27, "pbr": 1.24, "per": 11.88}, {"date": "20120106", "market": "KOSPI", "name": "음식료품", "compare": -50.3, "fluc_ratio": -1.59, "high_price": 3161.05, "last_price": 3118.7, "low_price": 3092.68, "month": "01", "start_price": 3160.97, "total_price": 21606776, "volume": 8880, "volume_price": 66401, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.22, "per": 11.68}, {"date": "20120109", "market": "KOSPI", "name": "음식료품", "compare": -50.99, "fluc_ratio": -1.63, "high_price": 3099.53, "last_price": 3067.71, "low_price": 3053.11, "month": "01", "start_price": 3099.53, "total_price": 21254690, "volume": 6658, "volume_price": 72784, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.49}, {"date": "20120110", "market": "KOSPI", "name": "음식료품", "compare": 3.15, "fluc_ratio": 0.1, "high_price": 3111.74, "last_price": 3070.86, "low_price": 3070.43, "month": "01", "start_price": 3081.73, "total_price": 21275235, "volume": 7680, "volume_price": 68678, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.5}, {"date": "20120111", "market": "KOSPI", "name": "음식료품", "compare": -31.03, "fluc_ratio": -1.01, "high_price": 3079.23, "last_price": 3039.83, "low_price": 3028.1, "month": "01", "start_price": 3077.46, "total_price": 21063425, "volume": 6325, "volume_price": 67339, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.38}, {"date": "20120112", "market": "KOSPI", "name": "음식료품", "compare": 9.96, "fluc_ratio": 0.33, "high_price": 3061.63, "last_price": 3049.79, "low_price": 3021.14, "month": "01", "start_price": 3060.57, "total_price": 21131063, "volume": 5403, "volume_price": 54647, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.42}, {"date": "20120113", "market": "KOSPI", "name": "음식료품", "compare": 11.47, "fluc_ratio": 0.38, "high_price": 3068.82, "last_price": 3061.26, "low_price": 3032.49, "month": "01", "start_price": 3038.23, "total_price": 21209448, "volume": 4394, "volume_price": 52056, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.2, "per": 11.47}, {"date": "20120116", "market": "KOSPI", "name": "음식료품", "compare": -77.96, "fluc_ratio": -2.55, "high_price": 3045.63, "last_price": 2983.3, "low_price": 2981.84, "month": "01", "start_price": 3042.43, "total_price": 20674231, "volume": 2969, "volume_price": 51735, "year": "2012", "dividend_ratio": 1.35, "pbr": 1.17, "per": 11.17}, {"date": "20120117", "market": "KOSPI", "name": "음식료품", "compare": 5.02, "fluc_ratio": 0.17, "high_price": 3036.56, "last_price": 2988.32, "low_price": 2979.97, "month": "01", "start_price": 3008.36, "total_price": 20709228, "volume": 5134, "volume_price": 74541, "year": "2012", "dividend_ratio": 1.35, "pbr": 1.17, "per": 11.19}, {"date": "20120118", "market": "KOSPI", "name": "음식료품", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 3002.95, "last_price": 2988.54, "low_price": 2977.02, "month": "01", "start_price": 2984.29, "total_price": 20710021, "volume": 4180, "volume_price": 72787, "year": "2012", "dividend_ratio": 1.35, "pbr": 1.17, "per": 11.19}, {"date": "20120119", "market": "KOSPI", "name": "음식료품", "compare": -8.79, "fluc_ratio": -0.29, "high_price": 3029.91, "last_price": 2979.75, "low_price": 2968.98, "month": "01", "start_price": 3026.49, "total_price": 20648898, "volume": 9640, "volume_price": 118238, "year": "2012", "dividend_ratio": 1.35, "pbr": 1.16, "per": 11.16}, {"date": "20120120", "market": "KOSPI", "name": "음식료품", "compare": 14.95, "fluc_ratio": 0.5, "high_price": 3004.33, "last_price": 2994.7, "low_price": 2970.91, "month": "01", "start_price": 2980.34, "total_price": 20751966, "volume": 9206, "volume_price": 102949, "year": "2012", "dividend_ratio": 1.34, "pbr": 1.17, "per": 11.22}, {"date": "20120125", "market": "KOSPI", "name": "음식료품", "compare": 37.14, "fluc_ratio": 1.24, "high_price": 3044.8, "last_price": 3031.84, "low_price": 3001.17, "month": "01", "start_price": 3001.17, "total_price": 21005522, "volume": 6238, "volume_price": 91505, "year": "2012", "dividend_ratio": 1.33, "pbr": 1.18, "per": 11.36}, {"date": "20120126", "market": "KOSPI", "name": "음식료품", "compare": 11.56, "fluc_ratio": 0.38, "high_price": 3075.04, "last_price": 3043.4, "low_price": 3034.27, "month": "01", "start_price": 3035.59, "total_price": 21086493, "volume": 4396, "volume_price": 106023, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.4}, {"date": "20120127", "market": "KOSPI", "name": "음식료품", "compare": 31.26, "fluc_ratio": 1.03, "high_price": 3089.07, "last_price": 3074.66, "low_price": 3052.63, "month": "01", "start_price": 3057.65, "total_price": 21301960, "volume": 5453, "volume_price": 90322, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.52}, {"date": "20120130", "market": "KOSPI", "name": "음식료품", "compare": -4.57, "fluc_ratio": -0.15, "high_price": 3078.52, "last_price": 3070.09, "low_price": 3047.62, "month": "01", "start_price": 3066.84, "total_price": 21271223, "volume": 5311, "volume_price": 66120, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.5}, {"date": "20120131", "market": "KOSPI", "name": "음식료품", "compare": 51.96, "fluc_ratio": 1.69, "high_price": 3123.11, "last_price": 3122.05, "low_price": 3082.9, "month": "01", "start_price": 3087.72, "total_price": 21627407, "volume": 8082, "volume_price": 91437, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.22, "per": 11.69}, {"date": "20120201", "market": "KOSPI", "name": "음식료품", "compare": -35.97, "fluc_ratio": -1.15, "high_price": 3118.78, "last_price": 3086.08, "low_price": 3081.19, "month": "02", "start_price": 3116.03, "total_price": 21378160, "volume": 6370, "volume_price": 81829, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.21, "per": 11.56}, {"date": "20120202", "market": "KOSPI", "name": "음식료품", "compare": -24.14, "fluc_ratio": -0.78, "high_price": 3113.08, "last_price": 3061.94, "low_price": 3041.42, "month": "02", "start_price": 3105.58, "total_price": 21212796, "volume": 9386, "volume_price": 99502, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.2, "per": 11.46}, {"date": "20120203", "market": "KOSPI", "name": "음식료품", "compare": -28.87, "fluc_ratio": -0.94, "high_price": 3057.58, "last_price": 3033.07, "low_price": 3007.26, "month": "02", "start_price": 3055.84, "total_price": 21014354, "volume": 5972, "volume_price": 95496, "year": "2012", "dividend_ratio": 1.33, "pbr": 1.18, "per": 11.35}, {"date": "20120206", "market": "KOSPI", "name": "음식료품", "compare": 24.76, "fluc_ratio": 0.82, "high_price": 3057.83, "last_price": 3057.83, "low_price": 3024.05, "month": "02", "start_price": 3043.07, "total_price": 21182956, "volume": 14309, "volume_price": 99637, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.45}, {"date": "20120207", "market": "KOSPI", "name": "음식료품", "compare": 45.06, "fluc_ratio": 1.47, "high_price": 3120.3, "last_price": 3102.89, "low_price": 3061.1, "month": "02", "start_price": 3064.03, "total_price": 21491842, "volume": 10918, "volume_price": 121083, "year": "2012", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.62}, {"date": "20120208", "market": "KOSPI", "name": "음식료품", "compare": 29.44, "fluc_ratio": 0.95, "high_price": 3137.32, "last_price": 3132.33, "low_price": 3095.1, "month": "02", "start_price": 3096.05, "total_price": 21694664, "volume": 10753, "volume_price": 100528, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.22, "per": 11.73}, {"date": "20120209", "market": "KOSPI", "name": "음식료품", "compare": -6.64, "fluc_ratio": -0.21, "high_price": 3125.69, "last_price": 3125.69, "low_price": 3105.14, "month": "02", "start_price": 3120.55, "total_price": 21648373, "volume": 8415, "volume_price": 88983, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.22, "per": 11.7}, {"date": "20120210", "market": "KOSPI", "name": "음식료품", "compare": -44.29, "fluc_ratio": -1.42, "high_price": 3119.65, "last_price": 3081.4, "low_price": 3069.82, "month": "02", "start_price": 3112.24, "total_price": 21346003, "volume": 11188, "volume_price": 89049, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.53}, {"date": "20120213", "market": "KOSPI", "name": "음식료품", "compare": -2.88, "fluc_ratio": -0.09, "high_price": 3105.69, "last_price": 3078.52, "low_price": 3078.52, "month": "02", "start_price": 3094.99, "total_price": 21324545, "volume": 7944, "volume_price": 64891, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.52}, {"date": "20120214", "market": "KOSPI", "name": "음식료품", "compare": 5.87, "fluc_ratio": 0.19, "high_price": 3090.47, "last_price": 3084.39, "low_price": 3060.44, "month": "02", "start_price": 3063.92, "total_price": 21364008, "volume": 8517, "volume_price": 79821, "year": "2012", "dividend_ratio": 1.31, "pbr": 1.2, "per": 11.54}, {"date": "20120215", "market": "KOSPI", "name": "음식료품", "compare": -26.14, "fluc_ratio": -0.85, "high_price": 3103.46, "last_price": 3058.25, "low_price": 3046.67, "month": "02", "start_price": 3079.41, "total_price": 21185157, "volume": 5987, "volume_price": 68721, "year": "2012", "dividend_ratio": 1.32, "pbr": 1.19, "per": 11.44}, {"date": "20120216", "market": "KOSPI", "name": "음식료품", "compare": 30.65, "fluc_ratio": 1, "high_price": 3090.64, "last_price": 3088.9, "low_price": 3025.83, "month": "02", "start_price": 3036.65, "total_price": 21392186, "volume": 6183, "volume_price": 80233, "year": "2012", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.56}, {"date": "20120217", "market": "KOSPI", "name": "음식료품", "compare": 22.51, "fluc_ratio": 0.73, "high_price": 3111.41, "last_price": 3111.41, "low_price": 3079.85, "month": "02", "start_price": 3080.99, "total_price": 21546028, "volume": 5031, "volume_price": 71707, "year": "2012", "dividend_ratio": 1.29, "pbr": 1.21, "per": 11.65}, {"date": "20120220", "market": "KOSPI", "name": "음식료품", "compare": -10.4, "fluc_ratio": -0.33, "high_price": 3133.27, "last_price": 3101.01, "low_price": 3094.85, "month": "02", "start_price": 3105.98, "total_price": 21474835, "volume": 7408, "volume_price": 61537, "year": "2012", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.61}, {"date": "20120221", "market": "KOSPI", "name": "음식료품", "compare": 0.85, "fluc_ratio": 0.03, "high_price": 3119.93, "last_price": 3101.86, "low_price": 3091.2, "month": "02", "start_price": 3091.42, "total_price": 21481344, "volume": 8885, "volume_price": 59645, "year": "2012", "dividend_ratio": 1.3, "pbr": 1.21, "per": 11.61}, {"date": "20120222", "market": "KOSPI", "name": "음식료품", "compare": 49.27, "fluc_ratio": 1.59, "high_price": 3157.15, "last_price": 3151.13, "low_price": 3090.96, "month": "02", "start_price": 3091.45, "total_price": 21820527, "volume": 6861, "volume_price": 82682, "year": "2012", "dividend_ratio": 1.28, "pbr": 1.23, "per": 11.8}, {"date": "20120223", "market": "KOSPI", "name": "음식료품", "compare": 49.02, "fluc_ratio": 1.56, "high_price": 3209.84, "last_price": 3200.15, "low_price": 3134.94, "month": "02", "start_price": 3157.62, "total_price": 22158978, "volume": 5619, "volume_price": 92249, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.99}, {"date": "20120224", "market": "KOSPI", "name": "음식료품", "compare": 53.78, "fluc_ratio": 1.68, "high_price": 3258.92, "last_price": 3253.93, "low_price": 3187.04, "month": "02", "start_price": 3216.45, "total_price": 22527788, "volume": 3754, "volume_price": 72302, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.19}, {"date": "20120227", "market": "KOSPI", "name": "음식료품", "compare": 4.06, "fluc_ratio": 0.12, "high_price": 3260.64, "last_price": 3257.99, "low_price": 3205.38, "month": "02", "start_price": 3231.63, "total_price": 22555014, "volume": 4833, "volume_price": 88663, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.21}, {"date": "20120228", "market": "KOSPI", "name": "음식료품", "compare": -66.7, "fluc_ratio": -2.05, "high_price": 3245.57, "last_price": 3191.29, "low_price": 3191.29, "month": "02", "start_price": 3232.37, "total_price": 22099165, "volume": 3836, "volume_price": 54270, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.96}, {"date": "20120229", "market": "KOSPI", "name": "음식료품", "compare": 3.42, "fluc_ratio": 0.11, "high_price": 3230.75, "last_price": 3194.71, "low_price": 3184.42, "month": "02", "start_price": 3192.74, "total_price": 22124974, "volume": 3305, "volume_price": 64856, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.97}, {"date": "20120302", "market": "KOSPI", "name": "음식료품", "compare": 37.82, "fluc_ratio": 1.18, "high_price": 3250.74, "last_price": 3232.53, "low_price": 3192.12, "month": "03", "start_price": 3198.7, "total_price": 22383861, "volume": 3663, "volume_price": 66396, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.11}, {"date": "20120305", "market": "KOSPI", "name": "음식료품", "compare": -3.66, "fluc_ratio": -0.11, "high_price": 3248.48, "last_price": 3228.87, "low_price": 3203.26, "month": "03", "start_price": 3203.26, "total_price": 22359222, "volume": 3413, "volume_price": 71070, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.1}, {"date": "20120306", "market": "KOSPI", "name": "음식료품", "compare": -13.53, "fluc_ratio": -0.42, "high_price": 3270.66, "last_price": 3215.34, "low_price": 3208.85, "month": "03", "start_price": 3254.02, "total_price": 22262171, "volume": 3646, "volume_price": 58169, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.05}, {"date": "20120307", "market": "KOSPI", "name": "음식료품", "compare": -20.68, "fluc_ratio": -0.64, "high_price": 3217.1, "last_price": 3194.66, "low_price": 3176.36, "month": "03", "start_price": 3192.01, "total_price": 22120758, "volume": 2750, "volume_price": 66323, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.98}, {"date": "20120308", "market": "KOSPI", "name": "음식료품", "compare": -48.33, "fluc_ratio": -1.51, "high_price": 3182.86, "last_price": 3146.33, "low_price": 3135.89, "month": "03", "start_price": 3182.86, "total_price": 21789462, "volume": 3687, "volume_price": 83589, "year": "2012", "dividend_ratio": 1.28, "pbr": 1.23, "per": 11.79}, {"date": "20120309", "market": "KOSPI", "name": "음식료품", "compare": 55.49, "fluc_ratio": 1.76, "high_price": 3218.03, "last_price": 3201.82, "low_price": 3154.88, "month": "03", "start_price": 3160.74, "total_price": 22169691, "volume": 3723, "volume_price": 85559, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 12}, {"date": "20120312", "market": "KOSPI", "name": "음식료품", "compare": 22, "fluc_ratio": 0.69, "high_price": 3240.45, "last_price": 3223.82, "low_price": 3196.79, "month": "03", "start_price": 3209.13, "total_price": 22319752, "volume": 4818, "volume_price": 85807, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.08}, {"date": "20120313", "market": "KOSPI", "name": "음식료품", "compare": 17.54, "fluc_ratio": 0.54, "high_price": 3262.31, "last_price": 3241.36, "low_price": 3237.96, "month": "03", "start_price": 3250.78, "total_price": 22442913, "volume": 3423, "volume_price": 78389, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.15}, {"date": "20120314", "market": "KOSPI", "name": "음식료품", "compare": 8.69, "fluc_ratio": 0.27, "high_price": 3286.96, "last_price": 3250.05, "low_price": 3237.21, "month": "03", "start_price": 3260.38, "total_price": 22500274, "volume": 2897, "volume_price": 75446, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.18}, {"date": "20120315", "market": "KOSPI", "name": "음식료품", "compare": 60.5, "fluc_ratio": 1.86, "high_price": 3312.81, "last_price": 3310.55, "low_price": 3248.64, "month": "03", "start_price": 3259.11, "total_price": 22915222, "volume": 4816, "volume_price": 93800, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.29, "per": 12.41}, {"date": "20120316", "market": "KOSPI", "name": "음식료품", "compare": -45.08, "fluc_ratio": -1.36, "high_price": 3339.12, "last_price": 3265.47, "low_price": 3265.47, "month": "03", "start_price": 3328.99, "total_price": 22607445, "volume": 4454, "volume_price": 103794, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.28, "per": 12.24}, {"date": "20120319", "market": "KOSPI", "name": "음식료품", "compare": 37.58, "fluc_ratio": 1.15, "high_price": 3304.14, "last_price": 3303.05, "low_price": 3272.29, "month": "03", "start_price": 3272.29, "total_price": 22864952, "volume": 3979, "volume_price": 96069, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.29, "per": 12.38}, {"date": "20120320", "market": "KOSPI", "name": "음식료품", "compare": -47.92, "fluc_ratio": -1.45, "high_price": 3299.25, "last_price": 3255.13, "low_price": 3236.06, "month": "03", "start_price": 3284.19, "total_price": 22535747, "volume": 12416, "volume_price": 95218, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.2}, {"date": "20120321", "market": "KOSPI", "name": "음식료품", "compare": 19.95, "fluc_ratio": 0.61, "high_price": 3281.22, "last_price": 3275.08, "low_price": 3224.7, "month": "03", "start_price": 3249.97, "total_price": 22672725, "volume": 8402, "volume_price": 81036, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.28, "per": 12.28}, {"date": "20120322", "market": "KOSPI", "name": "음식료품", "compare": -33.29, "fluc_ratio": -1.02, "high_price": 3286.48, "last_price": 3241.79, "low_price": 3232.6, "month": "03", "start_price": 3272.94, "total_price": 22443853, "volume": 5711, "volume_price": 70645, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.15}, {"date": "20120323", "market": "KOSPI", "name": "음식료품", "compare": -14.6, "fluc_ratio": -0.45, "high_price": 3246.95, "last_price": 3227.19, "low_price": 3202.93, "month": "03", "start_price": 3242.01, "total_price": 22342702, "volume": 4106, "volume_price": 60257, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.1}, {"date": "20120326", "market": "KOSPI", "name": "음식료품", "compare": 1.76, "fluc_ratio": 0.05, "high_price": 3254.51, "last_price": 3228.95, "low_price": 3202.71, "month": "03", "start_price": 3230.47, "total_price": 22353839, "volume": 5473, "volume_price": 53661, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.1}, {"date": "20120327", "market": "KOSPI", "name": "음식료품", "compare": -6.4, "fluc_ratio": -0.2, "high_price": 3260.12, "last_price": 3222.55, "low_price": 3211.08, "month": "03", "start_price": 3259.03, "total_price": 22310632, "volume": 5575, "volume_price": 64837, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.08}, {"date": "20120328", "market": "KOSPI", "name": "음식료품", "compare": 30.2, "fluc_ratio": 0.94, "high_price": 3255.44, "last_price": 3252.75, "low_price": 3221.75, "month": "03", "start_price": 3227.85, "total_price": 22518634, "volume": 5028, "volume_price": 56723, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.2}, {"date": "20120329", "market": "KOSPI", "name": "음식료품", "compare": -27.53, "fluc_ratio": -0.85, "high_price": 3247.31, "last_price": 3225.22, "low_price": 3206.69, "month": "03", "start_price": 3235.95, "total_price": 22330063, "volume": 8957, "volume_price": 73325, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.1}, {"date": "20120330", "market": "KOSPI", "name": "음식료품", "compare": -6.03, "fluc_ratio": -0.19, "high_price": 3238.4, "last_price": 3219.19, "low_price": 3213.72, "month": "03", "start_price": 3232.13, "total_price": 22289826, "volume": 14897, "volume_price": 109036, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.07}, {"date": "20120402", "market": "KOSPI", "name": "음식료품", "compare": -7.1, "fluc_ratio": -0.22, "high_price": 3240.65, "last_price": 3212.09, "low_price": 3202.76, "month": "04", "start_price": 3219.59, "total_price": 22239229, "volume": 11798, "volume_price": 78230, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.05}, {"date": "20120403", "market": "KOSPI", "name": "음식료품", "compare": 9.68, "fluc_ratio": 0.3, "high_price": 3228.15, "last_price": 3221.77, "low_price": 3201.5, "month": "04", "start_price": 3209.77, "total_price": 22304619, "volume": 14554, "volume_price": 102553, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.08}, {"date": "20120404", "market": "KOSPI", "name": "음식료품", "compare": -23.89, "fluc_ratio": -0.74, "high_price": 3227.74, "last_price": 3197.88, "low_price": 3191.16, "month": "04", "start_price": 3217.13, "total_price": 22139937, "volume": 10058, "volume_price": 85893, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 12}, {"date": "20120405", "market": "KOSPI", "name": "음식료품", "compare": -6.48, "fluc_ratio": -0.2, "high_price": 3210.44, "last_price": 3191.4, "low_price": 3184.23, "month": "04", "start_price": 3210.44, "total_price": 22095745, "volume": 13517, "volume_price": 89295, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.97}, {"date": "20120406", "market": "KOSPI", "name": "음식료품", "compare": 11.42, "fluc_ratio": 0.36, "high_price": 3207.62, "last_price": 3202.82, "low_price": 3166.97, "month": "04", "start_price": 3175.08, "total_price": 22172396, "volume": 11901, "volume_price": 70761, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 12.02}, {"date": "20120409", "market": "KOSPI", "name": "음식료품", "compare": 30.54, "fluc_ratio": 0.95, "high_price": 3238.65, "last_price": 3233.36, "low_price": 3177.45, "month": "04", "start_price": 3189.96, "total_price": 22380162, "volume": 7945, "volume_price": 66852, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.14}, {"date": "20120410", "market": "KOSPI", "name": "음식료품", "compare": -6.02, "fluc_ratio": -0.19, "high_price": 3241.2, "last_price": 3227.34, "low_price": 3198.81, "month": "04", "start_price": 3224.68, "total_price": 22340320, "volume": 11236, "volume_price": 78595, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.11}, {"date": "20120412", "market": "KOSPI", "name": "음식료품", "compare": -15.18, "fluc_ratio": -0.47, "high_price": 3237.92, "last_price": 3212.16, "low_price": 3193.84, "month": "04", "start_price": 3234.77, "total_price": 22235545, "volume": 7302, "volume_price": 79802, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.05}, {"date": "20120413", "market": "KOSPI", "name": "음식료품", "compare": 19.77, "fluc_ratio": 0.62, "high_price": 3232.18, "last_price": 3231.93, "low_price": 3189.21, "month": "04", "start_price": 3227.61, "total_price": 22370187, "volume": 8594, "volume_price": 77565, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.26, "per": 12.13}, {"date": "20120416", "market": "KOSPI", "name": "음식료품", "compare": -42.8, "fluc_ratio": -1.32, "high_price": 3209.56, "last_price": 3189.13, "low_price": 3173, "month": "04", "start_price": 3194.28, "total_price": 22076578, "volume": 2850, "volume_price": 44449, "year": "2012", "dividend_ratio": 1.26, "pbr": 1.25, "per": 11.96}, {"date": "20120417", "market": "KOSPI", "name": "음식료품", "compare": 53.69, "fluc_ratio": 1.68, "high_price": 3244.86, "last_price": 3242.82, "low_price": 3188.59, "month": "04", "start_price": 3188.59, "total_price": 22444364, "volume": 8474, "volume_price": 67345, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.17}, {"date": "20120418", "market": "KOSPI", "name": "음식료품", "compare": 0.08, "fluc_ratio": 0, "high_price": 3253.68, "last_price": 3242.9, "low_price": 3223.84, "month": "04", "start_price": 3243.85, "total_price": 22445460, "volume": 18507, "volume_price": 125334, "year": "2012", "dividend_ratio": 1.24, "pbr": 1.27, "per": 12.17}, {"date": "20120419", "market": "KOSPI", "name": "음식료품", "compare": -17.31, "fluc_ratio": -0.53, "high_price": 3245.19, "last_price": 3225.59, "low_price": 3214.57, "month": "04", "start_price": 3238.82, "total_price": 22329624, "volume": 19205, "volume_price": 125190, "year": "2012", "dividend_ratio": 1.25, "pbr": 1.26, "per": 12.1}, {"date": "20120420", "market": "KOSPI", "name": "음식료품", "compare": 40.74, "fluc_ratio": 1.26, "high_price": 3266.73, "last_price": 3266.33, "low_price": 3213.68, "month": "04", "start_price": 3231.81, "total_price": 22608336, "volume": 15435, "volume_price": 109757, "year": "2012", "dividend_ratio": 1.23, "pbr": 1.28, "per": 12.26}, {"date": "20120423", "market": "KOSPI", "name": "음식료품", "compare": 28.55, "fluc_ratio": 0.87, "high_price": 3300.29, "last_price": 3294.88, "low_price": 3261.72, "month": "04", "start_price": 3269.82, "total_price": 22802529, "volume": 19249, "volume_price": 127593, "year": "2012", "dividend_ratio": 1.22, "pbr": 1.29, "per": 12.37}, {"date": "20120424", "market": "KOSPI", "name": "음식료품", "compare": 7.39, "fluc_ratio": 0.22, "high_price": 3312.46, "last_price": 3302.27, "low_price": 3282.34, "month": "04", "start_price": 3285.75, "total_price": 22853268, "volume": 22499, "volume_price": 163092, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.27, "per": 17.15}, {"date": "20120425", "market": "KOSPI", "name": "음식료품", "compare": 24.09, "fluc_ratio": 0.73, "high_price": 3350, "last_price": 3326.36, "low_price": 3281.78, "month": "04", "start_price": 3299.24, "total_price": 23022015, "volume": 20572, "volume_price": 152069, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.28}, {"date": "20120426", "market": "KOSPI", "name": "음식료품", "compare": 50.29, "fluc_ratio": 1.51, "high_price": 3377.27, "last_price": 3376.65, "low_price": 3332.13, "month": "04", "start_price": 3342.65, "total_price": 23364144, "volume": 16463, "volume_price": 151751, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.54}, {"date": "20120427", "market": "KOSPI", "name": "음식료품", "compare": 0.97, "fluc_ratio": 0.03, "high_price": 3399.87, "last_price": 3377.62, "low_price": 3341.6, "month": "04", "start_price": 3359.42, "total_price": 23373485, "volume": 20109, "volume_price": 180956, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.53}, {"date": "20120430", "market": "KOSPI", "name": "음식료품", "compare": 20.13, "fluc_ratio": 0.6, "high_price": 3412.41, "last_price": 3397.75, "low_price": 3378.88, "month": "04", "start_price": 3399.79, "total_price": 23513449, "volume": 11122, "volume_price": 102124, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.31, "per": 17.64}, {"date": "20120502", "market": "KOSPI", "name": "음식료품", "compare": -49.65, "fluc_ratio": -1.46, "high_price": 3398.63, "last_price": 3348.1, "low_price": 3346.73, "month": "05", "start_price": 3395.43, "total_price": 23171336, "volume": 9049, "volume_price": 105061, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.29, "per": 17.37}, {"date": "20120503", "market": "KOSPI", "name": "음식료품", "compare": 29, "fluc_ratio": 0.87, "high_price": 3397.88, "last_price": 3377.1, "low_price": 3351.92, "month": "05", "start_price": 3356.35, "total_price": 23366186, "volume": 5389, "volume_price": 67779, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.52}, {"date": "20120504", "market": "KOSPI", "name": "음식료품", "compare": 23.26, "fluc_ratio": 0.69, "high_price": 3406.9, "last_price": 3400.36, "low_price": 3379.86, "month": "05", "start_price": 3406.44, "total_price": 23527144, "volume": 7002, "volume_price": 82162, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.31, "per": 17.64}, {"date": "20120507", "market": "KOSPI", "name": "음식료품", "compare": -31.38, "fluc_ratio": -0.92, "high_price": 3393.57, "last_price": 3368.98, "low_price": 3356.3, "month": "05", "start_price": 3376.65, "total_price": 23311029, "volume": 3658, "volume_price": 65106, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.48}, {"date": "20120508", "market": "KOSPI", "name": "음식료품", "compare": -2.01, "fluc_ratio": -0.06, "high_price": 3381.36, "last_price": 3366.97, "low_price": 3341.92, "month": "05", "start_price": 3359.46, "total_price": 23297999, "volume": 3979, "volume_price": 71309, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.47}, {"date": "20120509", "market": "KOSPI", "name": "음식료품", "compare": 29.68, "fluc_ratio": 0.88, "high_price": 3399.09, "last_price": 3396.65, "low_price": 3369.56, "month": "05", "start_price": 3369.56, "total_price": 23501944, "volume": 3960, "volume_price": 78554, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.31, "per": 17.62}, {"date": "20120510", "market": "KOSPI", "name": "음식료품", "compare": -21.27, "fluc_ratio": -0.63, "high_price": 3409.92, "last_price": 3375.38, "low_price": 3362.34, "month": "05", "start_price": 3400.78, "total_price": 23356040, "volume": 5659, "volume_price": 81436, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.51}, {"date": "20120511", "market": "KOSPI", "name": "음식료품", "compare": -15.06, "fluc_ratio": -0.45, "high_price": 3389.69, "last_price": 3360.32, "low_price": 3320.1, "month": "05", "start_price": 3389.69, "total_price": 23253040, "volume": 4600, "volume_price": 77903, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.43}, {"date": "20120514", "market": "KOSPI", "name": "음식료품", "compare": -91.59, "fluc_ratio": -2.73, "high_price": 3347.05, "last_price": 3268.73, "low_price": 3259.93, "month": "05", "start_price": 3346.66, "total_price": 22628636, "volume": 3733, "volume_price": 67764, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 16.95}, {"date": "20120515", "market": "KOSPI", "name": "음식료품", "compare": 10.7, "fluc_ratio": 0.33, "high_price": 3303.64, "last_price": 3279.43, "low_price": 3255.42, "month": "05", "start_price": 3270.48, "total_price": 22707451, "volume": 6722, "volume_price": 87642, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 17}, {"date": "20120516", "market": "KOSPI", "name": "음식료품", "compare": -37.91, "fluc_ratio": -1.16, "high_price": 3278.8, "last_price": 3241.52, "low_price": 3224.99, "month": "05", "start_price": 3278.8, "total_price": 22446220, "volume": 5351, "volume_price": 79283, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.25, "per": 16.8}, {"date": "20120517", "market": "KOSPI", "name": "음식료품", "compare": -47.52, "fluc_ratio": -1.47, "high_price": 3248.48, "last_price": 3194, "low_price": 3176.18, "month": "05", "start_price": 3209.17, "total_price": 22120872, "volume": 3890, "volume_price": 82232, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.23, "per": 16.55}, {"date": "20120518", "market": "KOSPI", "name": "음식료품", "compare": -99.82, "fluc_ratio": -3.13, "high_price": 3161.55, "last_price": 3094.18, "low_price": 3087.06, "month": "05", "start_price": 3146.91, "total_price": 21432882, "volume": 3663, "volume_price": 75858, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.19, "per": 16.04}, {"date": "20120521", "market": "KOSPI", "name": "음식료품", "compare": 32.43, "fluc_ratio": 1.05, "high_price": 3141.19, "last_price": 3126.61, "low_price": 3067.63, "month": "05", "start_price": 3110.97, "total_price": 21653833, "volume": 5549, "volume_price": 72325, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.2, "per": 16.21}, {"date": "20120522", "market": "KOSPI", "name": "음식료품", "compare": 55.21, "fluc_ratio": 1.77, "high_price": 3191.11, "last_price": 3181.82, "low_price": 3108.62, "month": "05", "start_price": 3141.72, "total_price": 22032794, "volume": 7173, "volume_price": 83212, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.23, "per": 16.49}, {"date": "20120523", "market": "KOSPI", "name": "음식료품", "compare": 15.13, "fluc_ratio": 0.48, "high_price": 3199.88, "last_price": 3196.95, "low_price": 3145.12, "month": "05", "start_price": 3161.46, "total_price": 22136916, "volume": 8561, "volume_price": 81451, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.23, "per": 16.58}, {"date": "20120524", "market": "KOSPI", "name": "음식료품", "compare": 0.39, "fluc_ratio": 0.01, "high_price": 3211.88, "last_price": 3197.34, "low_price": 3189.03, "month": "05", "start_price": 3211.01, "total_price": 22138189, "volume": 10616, "volume_price": 104029, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.23, "per": 16.58}, {"date": "20120525", "market": "KOSPI", "name": "음식료품", "compare": 8.86, "fluc_ratio": 0.28, "high_price": 3219.84, "last_price": 3206.2, "low_price": 3183.51, "month": "05", "start_price": 3186.81, "total_price": 22199859, "volume": 9992, "volume_price": 103007, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.23, "per": 16.62}, {"date": "20120529", "market": "KOSPI", "name": "음식료품", "compare": 22.89, "fluc_ratio": 0.71, "high_price": 3229.09, "last_price": 3229.09, "low_price": 3191.17, "month": "05", "start_price": 3226.42, "total_price": 22356326, "volume": 12354, "volume_price": 115854, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.24, "per": 16.74}, {"date": "20120530", "market": "KOSPI", "name": "음식료품", "compare": -11.91, "fluc_ratio": -0.37, "high_price": 3222.74, "last_price": 3217.18, "low_price": 3189.25, "month": "05", "start_price": 3209.67, "total_price": 22276157, "volume": 14593, "volume_price": 156916, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.24, "per": 16.68}, {"date": "20120531", "market": "KOSPI", "name": "음식료품", "compare": 83.22, "fluc_ratio": 2.59, "high_price": 3300.4, "last_price": 3300.4, "low_price": 3191.44, "month": "05", "start_price": 3213.4, "total_price": 22848201, "volume": 9714, "volume_price": 126183, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.27, "per": 17.11}, {"date": "20120601", "market": "KOSPI", "name": "음식료품", "compare": -32.24, "fluc_ratio": -0.98, "high_price": 3297.3, "last_price": 3268.16, "low_price": 3259.09, "month": "06", "start_price": 3273.79, "total_price": 22627763, "volume": 7238, "volume_price": 100138, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 16.94}, {"date": "20120604", "market": "KOSPI", "name": "음식료품", "compare": -32.78, "fluc_ratio": -1, "high_price": 3245.1, "last_price": 3235.38, "low_price": 3212.59, "month": "06", "start_price": 3215.14, "total_price": 22402966, "volume": 7148, "volume_price": 87640, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.25, "per": 16.78}, {"date": "20120605", "market": "KOSPI", "name": "음식료품", "compare": 41.04, "fluc_ratio": 1.27, "high_price": 3286.54, "last_price": 3276.42, "low_price": 3256.2, "month": "06", "start_price": 3264.75, "total_price": 22684573, "volume": 8816, "volume_price": 91872, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 16.99}, {"date": "20120607", "market": "KOSPI", "name": "음식료품", "compare": 51.52, "fluc_ratio": 1.57, "high_price": 3357.21, "last_price": 3327.94, "low_price": 3311.22, "month": "06", "start_price": 3311.22, "total_price": 23033118, "volume": 7456, "volume_price": 90866, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.26}, {"date": "20120608", "market": "KOSPI", "name": "음식료품", "compare": -31.9, "fluc_ratio": -0.96, "high_price": 3339.39, "last_price": 3296.04, "low_price": 3286, "month": "06", "start_price": 3314.75, "total_price": 22813464, "volume": 5124, "volume_price": 71612, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.27, "per": 17.09}, {"date": "20120611", "market": "KOSPI", "name": "음식료품", "compare": -23.38, "fluc_ratio": -0.71, "high_price": 3321.56, "last_price": 3272.66, "low_price": 3267.02, "month": "06", "start_price": 3311.65, "total_price": 22653632, "volume": 3967, "volume_price": 62731, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 16.97}, {"date": "20120612", "market": "KOSPI", "name": "음식료품", "compare": -17.52, "fluc_ratio": -0.54, "high_price": 3276.74, "last_price": 3255.14, "low_price": 3241.67, "month": "06", "start_price": 3255.93, "total_price": 22534483, "volume": 5949, "volume_price": 71816, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.25, "per": 16.88}, {"date": "20120613", "market": "KOSPI", "name": "음식료품", "compare": 27.29, "fluc_ratio": 0.84, "high_price": 3283.71, "last_price": 3282.43, "low_price": 3237.56, "month": "06", "start_price": 3259.93, "total_price": 22720652, "volume": 4637, "volume_price": 61320, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 17.03}, {"date": "20120614", "market": "KOSPI", "name": "음식료품", "compare": 81.1, "fluc_ratio": 2.47, "high_price": 3363.82, "last_price": 3363.53, "low_price": 3281.78, "month": "06", "start_price": 3282.24, "total_price": 23275279, "volume": 3694, "volume_price": 98039, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.45}, {"date": "20120615", "market": "KOSPI", "name": "음식료품", "compare": -43.52, "fluc_ratio": -1.29, "high_price": 3374.61, "last_price": 3320.01, "low_price": 3320.01, "month": "06", "start_price": 3363.03, "total_price": 22976239, "volume": 11974, "volume_price": 129276, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.28, "per": 17.22}, {"date": "20120618", "market": "KOSPI", "name": "음식료품", "compare": 24.14, "fluc_ratio": 0.73, "high_price": 3387.86, "last_price": 3344.15, "low_price": 3327.94, "month": "06", "start_price": 3365.02, "total_price": 23142325, "volume": 5361, "volume_price": 79668, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.29, "per": 17.35}, {"date": "20120619", "market": "KOSPI", "name": "음식료품", "compare": 35.84, "fluc_ratio": 1.07, "high_price": 3384.79, "last_price": 3379.99, "low_price": 3334.18, "month": "06", "start_price": 3334.18, "total_price": 23390191, "volume": 5828, "volume_price": 68338, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.53}, {"date": "20120620", "market": "KOSPI", "name": "음식료품", "compare": 26.86, "fluc_ratio": 0.79, "high_price": 3418.95, "last_price": 3406.85, "low_price": 3366.89, "month": "06", "start_price": 3387.09, "total_price": 23573813, "volume": 5059, "volume_price": 79243, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.31, "per": 17.67}, {"date": "20120621", "market": "KOSPI", "name": "음식료품", "compare": 32.46, "fluc_ratio": 0.95, "high_price": 3439.54, "last_price": 3439.31, "low_price": 3401.67, "month": "06", "start_price": 3402.91, "total_price": 23796894, "volume": 5277, "volume_price": 66060, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.32, "per": 17.84}, {"date": "20120622", "market": "KOSPI", "name": "음식료품", "compare": -63.99, "fluc_ratio": -1.86, "high_price": 3434.98, "last_price": 3375.32, "low_price": 3371.75, "month": "06", "start_price": 3419.86, "total_price": 23357123, "volume": 4080, "volume_price": 58794, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.3, "per": 17.51}, {"date": "20120625", "market": "KOSPI", "name": "음식료품", "compare": -16.83, "fluc_ratio": -0.5, "high_price": 3388, "last_price": 3358.49, "low_price": 3349, "month": "06", "start_price": 3388, "total_price": 23242579, "volume": 4048, "volume_price": 60424, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.42}, {"date": "20120626", "market": "KOSPI", "name": "음식료품", "compare": -38.47, "fluc_ratio": -1.15, "high_price": 3361.39, "last_price": 3320.02, "low_price": 3304.03, "month": "06", "start_price": 3359.39, "total_price": 22978823, "volume": 3238, "volume_price": 47774, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.28, "per": 17.22}, {"date": "20120627", "market": "KOSPI", "name": "음식료품", "compare": -40.39, "fluc_ratio": -1.22, "high_price": 3308.81, "last_price": 3279.63, "low_price": 3261.65, "month": "06", "start_price": 3308.55, "total_price": 22700886, "volume": 3184, "volume_price": 117510, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.26, "per": 17.01}, {"date": "20120628", "market": "KOSPI", "name": "음식료품", "compare": -20.43, "fluc_ratio": -0.62, "high_price": 3286.14, "last_price": 3259.2, "low_price": 3245.46, "month": "06", "start_price": 3282.29, "total_price": 22559252, "volume": 5287, "volume_price": 98518, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.25, "per": 16.91}, {"date": "20120629", "market": "KOSPI", "name": "음식료품", "compare": 55.09, "fluc_ratio": 1.69, "high_price": 3314.29, "last_price": 3314.29, "low_price": 3236.8, "month": "06", "start_price": 3236.89, "total_price": 23089422, "volume": 13720, "volume_price": 135128, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.2}, {"date": "20120702", "market": "KOSPI", "name": "음식료품", "compare": -17.16, "fluc_ratio": -0.52, "high_price": 3306.91, "last_price": 3297.13, "low_price": 3281.26, "month": "07", "start_price": 3295.8, "total_price": 22971145, "volume": 5479, "volume_price": 59839, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.27, "per": 16.92}, {"date": "20120703", "market": "KOSPI", "name": "음식료품", "compare": -12.53, "fluc_ratio": -0.38, "high_price": 3327.6, "last_price": 3284.6, "low_price": 3279.74, "month": "07", "start_price": 3303.16, "total_price": 22883184, "volume": 6234, "volume_price": 104656, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.26, "per": 16.85}, {"date": "20120704", "market": "KOSPI", "name": "음식료품", "compare": -49.42, "fluc_ratio": -1.5, "high_price": 3288.66, "last_price": 3235.18, "low_price": 3231.27, "month": "07", "start_price": 3272.91, "total_price": 22542022, "volume": 9987, "volume_price": 149819, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.24, "per": 16.59}, {"date": "20120705", "market": "KOSPI", "name": "음식료품", "compare": 15.98, "fluc_ratio": 0.49, "high_price": 3251.7, "last_price": 3251.16, "low_price": 3226.73, "month": "07", "start_price": 3230.57, "total_price": 22651976, "volume": 10578, "volume_price": 95259, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.25, "per": 16.68}, {"date": "20120706", "market": "KOSPI", "name": "음식료품", "compare": 3.58, "fluc_ratio": 0.11, "high_price": 3278.13, "last_price": 3254.74, "low_price": 3249.13, "month": "07", "start_price": 3252.32, "total_price": 22677152, "volume": 5365, "volume_price": 61745, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.25, "per": 16.69}, {"date": "20120709", "market": "KOSPI", "name": "음식료품", "compare": 0.33, "fluc_ratio": 0.01, "high_price": 3272.62, "last_price": 3255.07, "low_price": 3230.67, "month": "07", "start_price": 3265.93, "total_price": 22677764, "volume": 7697, "volume_price": 82399, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.25, "per": 16.7}, {"date": "20120710", "market": "KOSPI", "name": "음식료품", "compare": 1.16, "fluc_ratio": 0.04, "high_price": 3275.59, "last_price": 3256.23, "low_price": 3249.04, "month": "07", "start_price": 3256.96, "total_price": 22685400, "volume": 5535, "volume_price": 107966, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.25, "per": 16.71}, {"date": "20120711", "market": "KOSPI", "name": "음식료품", "compare": 16.7, "fluc_ratio": 0.51, "high_price": 3278.33, "last_price": 3272.93, "low_price": 3237.31, "month": "07", "start_price": 3253.8, "total_price": 22801030, "volume": 3974, "volume_price": 58805, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.26, "per": 16.8}, {"date": "20120712", "market": "KOSPI", "name": "음식료품", "compare": -129.24, "fluc_ratio": -3.95, "high_price": 3273.64, "last_price": 3143.69, "low_price": 3143.69, "month": "07", "start_price": 3269.57, "total_price": 21909386, "volume": 6221, "volume_price": 115740, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.21, "per": 16.13}, {"date": "20120713", "market": "KOSPI", "name": "음식료품", "compare": 9.03, "fluc_ratio": 0.29, "high_price": 3166.67, "last_price": 3152.72, "low_price": 3114.65, "month": "07", "start_price": 3158.6, "total_price": 21970567, "volume": 5191, "volume_price": 93565, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.21, "per": 16.17}, {"date": "20120716", "market": "KOSPI", "name": "음식료품", "compare": -23.37, "fluc_ratio": -0.74, "high_price": 3165.68, "last_price": 3129.35, "low_price": 3117.55, "month": "07", "start_price": 3164.8, "total_price": 21809015, "volume": 5554, "volume_price": 83923, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.2, "per": 16.05}, {"date": "20120717", "market": "KOSPI", "name": "음식료품", "compare": 3.92, "fluc_ratio": 0.13, "high_price": 3170.12, "last_price": 3133.27, "low_price": 3127.41, "month": "07", "start_price": 3142.19, "total_price": 21836263, "volume": 4452, "volume_price": 91237, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.2, "per": 16.07}, {"date": "20120718", "market": "KOSPI", "name": "음식료품", "compare": -4.95, "fluc_ratio": -0.16, "high_price": 3165.37, "last_price": 3128.32, "low_price": 3106.15, "month": "07", "start_price": 3118.6, "total_price": 21801484, "volume": 5156, "volume_price": 84283, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.2, "per": 16.05}, {"date": "20120719", "market": "KOSPI", "name": "음식료품", "compare": 65.29, "fluc_ratio": 2.09, "high_price": 3197.01, "last_price": 3193.61, "low_price": 3153.71, "month": "07", "start_price": 3167.21, "total_price": 22253280, "volume": 12512, "volume_price": 108247, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.23, "per": 16.39}, {"date": "20120720", "market": "KOSPI", "name": "음식료품", "compare": -24.74, "fluc_ratio": -0.77, "high_price": 3183.87, "last_price": 3168.87, "low_price": 3147.96, "month": "07", "start_price": 3175.42, "total_price": 22080508, "volume": 10153, "volume_price": 105850, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.22, "per": 16.26}, {"date": "20120723", "market": "KOSPI", "name": "음식료품", "compare": -40.8, "fluc_ratio": -1.29, "high_price": 3152.61, "last_price": 3128.07, "low_price": 3105.33, "month": "07", "start_price": 3152.61, "total_price": 21797365, "volume": 19790, "volume_price": 175458, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.2, "per": 16.05}, {"date": "20120724", "market": "KOSPI", "name": "음식료품", "compare": 45.99, "fluc_ratio": 1.47, "high_price": 3174.06, "last_price": 3174.06, "low_price": 3114, "month": "07", "start_price": 3127.55, "total_price": 22111025, "volume": 11230, "volume_price": 108999, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.22, "per": 16.29}, {"date": "20120725", "market": "KOSPI", "name": "음식료품", "compare": 13.25, "fluc_ratio": 0.42, "high_price": 3208.7, "last_price": 3187.31, "low_price": 3108.16, "month": "07", "start_price": 3108.16, "total_price": 22201935, "volume": 8986, "volume_price": 91726, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.22, "per": 16.36}, {"date": "20120726", "market": "KOSPI", "name": "음식료품", "compare": -27.03, "fluc_ratio": -0.85, "high_price": 3179.88, "last_price": 3160.28, "low_price": 3158.53, "month": "07", "start_price": 3176.61, "total_price": 22013202, "volume": 8224, "volume_price": 99614, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.21, "per": 16.25}, {"date": "20120727", "market": "KOSPI", "name": "음식료품", "compare": 25.22, "fluc_ratio": 0.8, "high_price": 3200.63, "last_price": 3185.5, "low_price": 3153.88, "month": "07", "start_price": 3198.24, "total_price": 22189385, "volume": 5084, "volume_price": 96404, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.22, "per": 16.37}, {"date": "20120730", "market": "KOSPI", "name": "음식료품", "compare": -28.01, "fluc_ratio": -0.88, "high_price": 3199.67, "last_price": 3157.49, "low_price": 3154.83, "month": "07", "start_price": 3197.56, "total_price": 21996073, "volume": 5673, "volume_price": 73438, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.21, "per": 16.22}, {"date": "20120731", "market": "KOSPI", "name": "음식료품", "compare": 29.6, "fluc_ratio": 0.94, "high_price": 3189.73, "last_price": 3187.09, "low_price": 3141.86, "month": "07", "start_price": 3159.51, "total_price": 22198292, "volume": 4384, "volume_price": 81239, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.22, "per": 16.37}, {"date": "20120801", "market": "KOSPI", "name": "음식료품", "compare": 40.35, "fluc_ratio": 1.27, "high_price": 3232.04, "last_price": 3227.44, "low_price": 3184.57, "month": "08", "start_price": 3185.36, "total_price": 22476776, "volume": 8704, "volume_price": 90489, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.24, "per": 16.59}, {"date": "20120802", "market": "KOSPI", "name": "음식료품", "compare": 20.89, "fluc_ratio": 0.65, "high_price": 3256.2, "last_price": 3248.33, "low_price": 3228.36, "month": "08", "start_price": 3238.84, "total_price": 22622806, "volume": 5961, "volume_price": 84251, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.24, "per": 16.69}, {"date": "20120803", "market": "KOSPI", "name": "음식료품", "compare": -26.4, "fluc_ratio": -0.81, "high_price": 3242.72, "last_price": 3221.93, "low_price": 3215.69, "month": "08", "start_price": 3233.89, "total_price": 22438726, "volume": 9235, "volume_price": 129855, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.23, "per": 16.56}, {"date": "20120806", "market": "KOSPI", "name": "음식료품", "compare": -32.35, "fluc_ratio": -1, "high_price": 3258.77, "last_price": 3189.58, "low_price": 3185.62, "month": "08", "start_price": 3245.94, "total_price": 22215465, "volume": 4148, "volume_price": 70821, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.22, "per": 16.39}, {"date": "20120807", "market": "KOSPI", "name": "음식료품", "compare": 22.65, "fluc_ratio": 0.71, "high_price": 3212.23, "last_price": 3212.23, "low_price": 3187.92, "month": "08", "start_price": 3189.76, "total_price": 22372300, "volume": 4425, "volume_price": 68693, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.23, "per": 16.51}, {"date": "20120808", "market": "KOSPI", "name": "음식료품", "compare": 21.4, "fluc_ratio": 0.67, "high_price": 3250.65, "last_price": 3233.63, "low_price": 3218.51, "month": "08", "start_price": 3219.39, "total_price": 22520280, "volume": 11014, "volume_price": 125252, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.24, "per": 16.61}, {"date": "20120809", "market": "KOSPI", "name": "음식료품", "compare": 64.44, "fluc_ratio": 1.99, "high_price": 3300.08, "last_price": 3298.07, "low_price": 3237.8, "month": "08", "start_price": 3244.37, "total_price": 22965724, "volume": 5685, "volume_price": 112989, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.26, "per": 16.95}, {"date": "20120810", "market": "KOSPI", "name": "음식료품", "compare": -15.65, "fluc_ratio": -0.47, "high_price": 3300.02, "last_price": 3282.42, "low_price": 3254.55, "month": "08", "start_price": 3294.71, "total_price": 22857912, "volume": 4019, "volume_price": 65400, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.26, "per": 16.86}, {"date": "20120813", "market": "KOSPI", "name": "음식료품", "compare": 45.78, "fluc_ratio": 1.39, "high_price": 3337.39, "last_price": 3328.2, "low_price": 3278.95, "month": "08", "start_price": 3280.5, "total_price": 23174141, "volume": 4756, "volume_price": 74106, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.1}, {"date": "20120814", "market": "KOSPI", "name": "음식료품", "compare": 16.52, "fluc_ratio": 0.5, "high_price": 3364.7, "last_price": 3344.72, "low_price": 3325.08, "month": "08", "start_price": 3352.35, "total_price": 23290894, "volume": 5004, "volume_price": 84078, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.28, "per": 17.18}, {"date": "20120816", "market": "KOSPI", "name": "음식료품", "compare": -4.51, "fluc_ratio": -0.13, "high_price": 3343.57, "last_price": 3340.21, "low_price": 3320.06, "month": "08", "start_price": 3327.1, "total_price": 23259408, "volume": 7407, "volume_price": 98107, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.28, "per": 17.16}, {"date": "20120817", "market": "KOSPI", "name": "음식료품", "compare": -61.57, "fluc_ratio": -1.84, "high_price": 3334.35, "last_price": 3278.64, "low_price": 3255.95, "month": "08", "start_price": 3334.35, "total_price": 22833601, "volume": 5962, "volume_price": 126023, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.26, "per": 16.84}, {"date": "20120820", "market": "KOSPI", "name": "음식료품", "compare": 42.27, "fluc_ratio": 1.29, "high_price": 3323.3, "last_price": 3320.91, "low_price": 3281.68, "month": "08", "start_price": 3293.91, "total_price": 23127759, "volume": 5085, "volume_price": 95939, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.27, "per": 17.06}, {"date": "20120821", "market": "KOSPI", "name": "음식료품", "compare": 9.7, "fluc_ratio": 0.29, "high_price": 3353.09, "last_price": 3330.61, "low_price": 3317.26, "month": "08", "start_price": 3342.72, "total_price": 23195065, "volume": 5475, "volume_price": 88053, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.11}, {"date": "20120822", "market": "KOSPI", "name": "음식료품", "compare": -21.4, "fluc_ratio": -0.64, "high_price": 3349.42, "last_price": 3309.21, "low_price": 3288.36, "month": "08", "start_price": 3345.81, "total_price": 23047391, "volume": 4018, "volume_price": 74049, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.27, "per": 16.99}, {"date": "20120823", "market": "KOSPI", "name": "음식료품", "compare": 6.74, "fluc_ratio": 0.2, "high_price": 3326.64, "last_price": 3315.95, "low_price": 3299.7, "month": "08", "start_price": 3321.84, "total_price": 23093948, "volume": 4822, "volume_price": 74734, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.27, "per": 17.03}, {"date": "20120824", "market": "KOSPI", "name": "음식료품", "compare": 21.11, "fluc_ratio": 0.64, "high_price": 3340.21, "last_price": 3337.06, "low_price": 3280.08, "month": "08", "start_price": 3297.26, "total_price": 23240578, "volume": 10814, "volume_price": 123712, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.28, "per": 17.14}, {"date": "20120827", "market": "KOSPI", "name": "음식료품", "compare": 73.66, "fluc_ratio": 2.21, "high_price": 3427.55, "last_price": 3410.72, "low_price": 3356.45, "month": "08", "start_price": 3356.45, "total_price": 23748569, "volume": 14358, "volume_price": 168745, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.31, "per": 17.52}, {"date": "20120828", "market": "KOSPI", "name": "음식료품", "compare": -14.76, "fluc_ratio": -0.43, "high_price": 3419.87, "last_price": 3395.96, "low_price": 3393.84, "month": "08", "start_price": 3404.51, "total_price": 23648775, "volume": 13171, "volume_price": 142215, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.3, "per": 17.44}, {"date": "20120829", "market": "KOSPI", "name": "음식료품", "compare": -5.3, "fluc_ratio": -0.16, "high_price": 3407.15, "last_price": 3390.66, "low_price": 3379.99, "month": "08", "start_price": 3402.72, "total_price": 23612515, "volume": 9844, "volume_price": 123060, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.3, "per": 17.41}, {"date": "20120830", "market": "KOSPI", "name": "음식료품", "compare": -0.85, "fluc_ratio": -0.03, "high_price": 3420.06, "last_price": 3389.81, "low_price": 3363.8, "month": "08", "start_price": 3410.28, "total_price": 23605065, "volume": 16348, "volume_price": 187457, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.3, "per": 17.41}, {"date": "20120831", "market": "KOSPI", "name": "음식료품", "compare": -25.75, "fluc_ratio": -0.76, "high_price": 3408.86, "last_price": 3364.06, "low_price": 3364.06, "month": "08", "start_price": 3394.71, "total_price": 23426894, "volume": 13841, "volume_price": 154026, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.28}, {"date": "20120903", "market": "KOSPI", "name": "음식료품", "compare": 52.03, "fluc_ratio": 1.55, "high_price": 3435.53, "last_price": 3416.09, "low_price": 3340.22, "month": "09", "start_price": 3381.35, "total_price": 23787621, "volume": 18152, "volume_price": 205043, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.31, "per": 17.55}, {"date": "20120904", "market": "KOSPI", "name": "음식료품", "compare": -16.45, "fluc_ratio": -0.48, "high_price": 3433.08, "last_price": 3399.64, "low_price": 3394.61, "month": "09", "start_price": 3414.16, "total_price": 23673488, "volume": 14855, "volume_price": 152871, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.3, "per": 17.46}, {"date": "20120905", "market": "KOSPI", "name": "음식료품", "compare": -34.8, "fluc_ratio": -1.02, "high_price": 3390.48, "last_price": 3364.84, "low_price": 3341.3, "month": "09", "start_price": 3383.58, "total_price": 23432739, "volume": 12234, "volume_price": 138515, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.28}, {"date": "20120906", "market": "KOSPI", "name": "음식료품", "compare": -18.67, "fluc_ratio": -0.55, "high_price": 3365.02, "last_price": 3346.17, "low_price": 3336.49, "month": "09", "start_price": 3354.29, "total_price": 23302509, "volume": 12520, "volume_price": 158556, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.28, "per": 17.19}, {"date": "20120907", "market": "KOSPI", "name": "음식료품", "compare": 14.16, "fluc_ratio": 0.42, "high_price": 3362.58, "last_price": 3360.33, "low_price": 3331.19, "month": "09", "start_price": 3354.54, "total_price": 23401693, "volume": 6705, "volume_price": 124199, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.26}, {"date": "20120910", "market": "KOSPI", "name": "음식료품", "compare": 1.23, "fluc_ratio": 0.04, "high_price": 3381.93, "last_price": 3361.56, "low_price": 3343.36, "month": "09", "start_price": 3357.24, "total_price": 23410019, "volume": 11688, "volume_price": 140353, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.27}, {"date": "20120911", "market": "KOSPI", "name": "음식료품", "compare": -22.74, "fluc_ratio": -0.68, "high_price": 3358.92, "last_price": 3338.82, "low_price": 3338.82, "month": "09", "start_price": 3352.28, "total_price": 23254466, "volume": 22671, "volume_price": 247394, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.28, "per": 17.15}, {"date": "20120912", "market": "KOSPI", "name": "음식료품", "compare": 35.31, "fluc_ratio": 1.06, "high_price": 3386.99, "last_price": 3374.13, "low_price": 3344.51, "month": "09", "start_price": 3357.97, "total_price": 23498903, "volume": 11783, "volume_price": 167569, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.29, "per": 17.33}, {"date": "20120913", "market": "KOSPI", "name": "음식료품", "compare": -44.57, "fluc_ratio": -1.32, "high_price": 3367.58, "last_price": 3329.56, "low_price": 3322.52, "month": "09", "start_price": 3363.44, "total_price": 23187848, "volume": 17532, "volume_price": 173605, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.28, "per": 17.1}, {"date": "20120914", "market": "KOSPI", "name": "음식료품", "compare": 42.39, "fluc_ratio": 1.27, "high_price": 3384.25, "last_price": 3371.95, "low_price": 3355.08, "month": "09", "start_price": 3365.28, "total_price": 23481610, "volume": 20469, "volume_price": 233911, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.29, "per": 17.32}, {"date": "20120917", "market": "KOSPI", "name": "음식료품", "compare": -13.77, "fluc_ratio": -0.41, "high_price": 3368.45, "last_price": 3358.18, "low_price": 3334.53, "month": "09", "start_price": 3346.88, "total_price": 23384615, "volume": 19374, "volume_price": 183630, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.29, "per": 17.25}, {"date": "20120918", "market": "KOSPI", "name": "음식료품", "compare": 34.41, "fluc_ratio": 1.02, "high_price": 3398.96, "last_price": 3392.59, "low_price": 3354.58, "month": "09", "start_price": 3366.7, "total_price": 23624879, "volume": 14918, "volume_price": 175285, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.3, "per": 17.42}, {"date": "20120919", "market": "KOSPI", "name": "음식료품", "compare": 23.97, "fluc_ratio": 0.71, "high_price": 3424.44, "last_price": 3416.56, "low_price": 3397.47, "month": "09", "start_price": 3404.69, "total_price": 23793161, "volume": 13965, "volume_price": 153905, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.31, "per": 17.55}, {"date": "20120920", "market": "KOSPI", "name": "음식료품", "compare": 32.86, "fluc_ratio": 0.96, "high_price": 3450.42, "last_price": 3449.42, "low_price": 3404.8, "month": "09", "start_price": 3408.86, "total_price": 24022727, "volume": 12915, "volume_price": 157418, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.32, "per": 17.7}, {"date": "20120921", "market": "KOSPI", "name": "음식료품", "compare": 93.38, "fluc_ratio": 2.71, "high_price": 3562.35, "last_price": 3542.8, "low_price": 3463.31, "month": "09", "start_price": 3463.31, "total_price": 24687036, "volume": 12254, "volume_price": 253575, "year": "2012", "dividend_ratio": 0.94, "pbr": 1.36, "per": 18.18}, {"date": "20120924", "market": "KOSPI", "name": "음식료품", "compare": -0.66, "fluc_ratio": -0.02, "high_price": 3569.03, "last_price": 3542.14, "low_price": 3542.14, "month": "09", "start_price": 3545.75, "total_price": 24683033, "volume": 11418, "volume_price": 166815, "year": "2012", "dividend_ratio": 0.94, "pbr": 1.36, "per": 18.17}, {"date": "20120925", "market": "KOSPI", "name": "음식료품", "compare": -16.8, "fluc_ratio": -0.47, "high_price": 3543.39, "last_price": 3525.34, "low_price": 3508.42, "month": "09", "start_price": 3522.78, "total_price": 24566892, "volume": 11758, "volume_price": 236315, "year": "2012", "dividend_ratio": 0.94, "pbr": 1.35, "per": 18.09}, {"date": "20120926", "market": "KOSPI", "name": "음식료품", "compare": -34.32, "fluc_ratio": -0.97, "high_price": 3520.14, "last_price": 3491.02, "low_price": 3482.47, "month": "09", "start_price": 3513.41, "total_price": 24328056, "volume": 7026, "volume_price": 102768, "year": "2012", "dividend_ratio": 0.95, "pbr": 1.34, "per": 17.91}, {"date": "20120927", "market": "KOSPI", "name": "음식료품", "compare": 56.2, "fluc_ratio": 1.61, "high_price": 3556.35, "last_price": 3547.22, "low_price": 3457.17, "month": "09", "start_price": 3474.31, "total_price": 24717626, "volume": 6913, "volume_price": 110408, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.36, "per": 18.2}, {"date": "20120928", "market": "KOSPI", "name": "음식료품", "compare": 24.88, "fluc_ratio": 0.7, "high_price": 3583.58, "last_price": 3572.1, "low_price": 3538.19, "month": "09", "start_price": 3560.6, "total_price": 24889272, "volume": 4988, "volume_price": 103252, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.37, "per": 18.33}, {"date": "20121002", "market": "KOSPI", "name": "음식료품", "compare": 17.72, "fluc_ratio": 0.5, "high_price": 3635, "last_price": 3589.82, "low_price": 3562.19, "month": "10", "start_price": 3573, "total_price": 25011844, "volume": 7425, "volume_price": 97574, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.38, "per": 18.42}, {"date": "20121004", "market": "KOSPI", "name": "음식료품", "compare": 12.17, "fluc_ratio": 0.34, "high_price": 3613.7, "last_price": 3601.99, "low_price": 3575, "month": "10", "start_price": 3588.73, "total_price": 25094973, "volume": 8409, "volume_price": 133278, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.38, "per": 18.49}, {"date": "20121005", "market": "KOSPI", "name": "음식료품", "compare": 33.16, "fluc_ratio": 0.92, "high_price": 3648.66, "last_price": 3635.15, "low_price": 3608.06, "month": "10", "start_price": 3608.06, "total_price": 25324646, "volume": 4702, "volume_price": 98279, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.39, "per": 18.66}, {"date": "20121008", "market": "KOSPI", "name": "음식료품", "compare": 33.31, "fluc_ratio": 0.92, "high_price": 3679.11, "last_price": 3668.46, "low_price": 3641, "month": "10", "start_price": 3641.79, "total_price": 25554802, "volume": 5523, "volume_price": 99276, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.41, "per": 18.83}, {"date": "20121009", "market": "KOSPI", "name": "음식료품", "compare": 14.02, "fluc_ratio": 0.38, "high_price": 3690.51, "last_price": 3682.48, "low_price": 3666.35, "month": "10", "start_price": 3681.81, "total_price": 25652901, "volume": 4607, "volume_price": 95009, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.41, "per": 18.9}, {"date": "20121010", "market": "KOSPI", "name": "음식료품", "compare": -56.77, "fluc_ratio": -1.54, "high_price": 3656.58, "last_price": 3625.71, "low_price": 3614.41, "month": "10", "start_price": 3650.93, "total_price": 25261134, "volume": 4998, "volume_price": 76570, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.39, "per": 18.6}, {"date": "20121011", "market": "KOSPI", "name": "음식료품", "compare": -24.02, "fluc_ratio": -0.66, "high_price": 3655.59, "last_price": 3601.69, "low_price": 3584.81, "month": "10", "start_price": 3604.77, "total_price": 25095391, "volume": 7245, "volume_price": 129012, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.38, "per": 18.48}, {"date": "20121012", "market": "KOSPI", "name": "음식료품", "compare": 150.63, "fluc_ratio": 4.18, "high_price": 3754.53, "last_price": 3752.32, "low_price": 3612.42, "month": "10", "start_price": 3614.82, "total_price": 26137261, "volume": 4211, "volume_price": 157454, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.44, "per": 19.26}, {"date": "20121015", "market": "KOSPI", "name": "음식료품", "compare": 35.31, "fluc_ratio": 0.94, "high_price": 3830.39, "last_price": 3787.63, "low_price": 3752.05, "month": "10", "start_price": 3752.05, "total_price": 26379193, "volume": 7526, "volume_price": 167726, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.45, "per": 19.44}, {"date": "20121016", "market": "KOSPI", "name": "음식료품", "compare": -45.31, "fluc_ratio": -1.2, "high_price": 3814.26, "last_price": 3742.32, "low_price": 3728.65, "month": "10", "start_price": 3811.92, "total_price": 26095094, "volume": 8417, "volume_price": 118312, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.43, "per": 19.21}, {"date": "20121017", "market": "KOSPI", "name": "음식료품", "compare": -5.09, "fluc_ratio": -0.14, "high_price": 3763.86, "last_price": 3737.23, "low_price": 3731.44, "month": "10", "start_price": 3738.06, "total_price": 26061238, "volume": 5326, "volume_price": 102760, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.43, "per": 19.18}, {"date": "20121018", "market": "KOSPI", "name": "음식료품", "compare": -81.87, "fluc_ratio": -2.19, "high_price": 3773.42, "last_price": 3655.36, "low_price": 3655.36, "month": "10", "start_price": 3755.02, "total_price": 25494863, "volume": 15629, "volume_price": 156418, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.4, "per": 18.76}, {"date": "20121019", "market": "KOSPI", "name": "음식료품", "compare": 24.54, "fluc_ratio": 0.67, "high_price": 3690.92, "last_price": 3679.9, "low_price": 3621.06, "month": "10", "start_price": 3667.03, "total_price": 25665710, "volume": 6004, "volume_price": 114426, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.41, "per": 18.89}, {"date": "20121022", "market": "KOSPI", "name": "음식료품", "compare": 54.78, "fluc_ratio": 1.49, "high_price": 3744.85, "last_price": 3734.68, "low_price": 3632.69, "month": "10", "start_price": 3635.37, "total_price": 26043003, "volume": 6613, "volume_price": 99443, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.43, "per": 19.17}, {"date": "20121023", "market": "KOSPI", "name": "음식료품", "compare": -9.37, "fluc_ratio": -0.25, "high_price": 3756.58, "last_price": 3725.31, "low_price": 3725.31, "month": "10", "start_price": 3748.8, "total_price": 25978249, "volume": 8994, "volume_price": 189609, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.43, "per": 19.12}, {"date": "20121024", "market": "KOSPI", "name": "음식료품", "compare": 106.98, "fluc_ratio": 2.87, "high_price": 3865.69, "last_price": 3832.29, "low_price": 3720.59, "month": "10", "start_price": 3724.07, "total_price": 26718341, "volume": 17486, "volume_price": 266228, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.68}, {"date": "20121025", "market": "KOSPI", "name": "음식료품", "compare": -29.32, "fluc_ratio": -0.77, "high_price": 3879.16, "last_price": 3802.97, "low_price": 3790.43, "month": "10", "start_price": 3827, "total_price": 26516301, "volume": 10027, "volume_price": 199556, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.53}, {"date": "20121026", "market": "KOSPI", "name": "음식료품", "compare": -22.99, "fluc_ratio": -0.6, "high_price": 3826.4, "last_price": 3779.98, "low_price": 3764.25, "month": "10", "start_price": 3798.72, "total_price": 26354673, "volume": 16407, "volume_price": 205133, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.45, "per": 19.41}, {"date": "20121029", "market": "KOSPI", "name": "음식료품", "compare": 22.73, "fluc_ratio": 0.6, "high_price": 3844.31, "last_price": 3802.71, "low_price": 3778.63, "month": "10", "start_price": 3789.01, "total_price": 26510909, "volume": 13325, "volume_price": 169270, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.54}, {"date": "20121030", "market": "KOSPI", "name": "음식료품", "compare": -1.55, "fluc_ratio": -0.04, "high_price": 3827.31, "last_price": 3801.16, "low_price": 3746.82, "month": "10", "start_price": 3820.35, "total_price": 26500864, "volume": 10804, "volume_price": 145624, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.53}, {"date": "20121031", "market": "KOSPI", "name": "음식료품", "compare": 32.1, "fluc_ratio": 0.84, "high_price": 3838.78, "last_price": 3833.26, "low_price": 3796.89, "month": "10", "start_price": 3824.75, "total_price": 26724079, "volume": 13320, "volume_price": 155183, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.7}, {"date": "20121101", "market": "KOSPI", "name": "음식료품", "compare": 45.41, "fluc_ratio": 1.18, "high_price": 3912.66, "last_price": 3878.67, "low_price": 3792.6, "month": "11", "start_price": 3811.39, "total_price": 27037747, "volume": 7823, "volume_price": 170872, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 19.93}, {"date": "20121102", "market": "KOSPI", "name": "음식료품", "compare": -71.11, "fluc_ratio": -1.83, "high_price": 3902.94, "last_price": 3807.56, "low_price": 3807.55, "month": "11", "start_price": 3876.61, "total_price": 26545296, "volume": 6887, "volume_price": 154388, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.57}, {"date": "20121105", "market": "KOSPI", "name": "음식료품", "compare": 53.59, "fluc_ratio": 1.41, "high_price": 3862.04, "last_price": 3861.15, "low_price": 3800.35, "month": "11", "start_price": 3823.54, "total_price": 26916229, "volume": 6179, "volume_price": 130307, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.84}, {"date": "20121106", "market": "KOSPI", "name": "음식료품", "compare": 2.47, "fluc_ratio": 0.06, "high_price": 3868.64, "last_price": 3863.62, "low_price": 3827.74, "month": "11", "start_price": 3852.99, "total_price": 26932530, "volume": 7938, "volume_price": 108363, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.85}, {"date": "20121107", "market": "KOSPI", "name": "음식료품", "compare": 1.89, "fluc_ratio": 0.05, "high_price": 3867.53, "last_price": 3865.51, "low_price": 3817.51, "month": "11", "start_price": 3859.89, "total_price": 26944671, "volume": 6605, "volume_price": 104128, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.86}, {"date": "20121108", "market": "KOSPI", "name": "음식료품", "compare": -24.13, "fluc_ratio": -0.62, "high_price": 3861.24, "last_price": 3841.38, "low_price": 3800.48, "month": "11", "start_price": 3845.85, "total_price": 26777116, "volume": 5796, "volume_price": 98143, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.74}, {"date": "20121109", "market": "KOSPI", "name": "음식료품", "compare": -56.69, "fluc_ratio": -1.48, "high_price": 3803.06, "last_price": 3784.69, "low_price": 3750.02, "month": "11", "start_price": 3802.31, "total_price": 26388764, "volume": 4579, "volume_price": 96644, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.45, "per": 19.45}, {"date": "20121112", "market": "KOSPI", "name": "음식료품", "compare": 85.83, "fluc_ratio": 2.27, "high_price": 3871.99, "last_price": 3870.52, "low_price": 3769.85, "month": "11", "start_price": 3772.49, "total_price": 26982231, "volume": 4408, "volume_price": 89683, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.89}, {"date": "20121113", "market": "KOSPI", "name": "음식료품", "compare": 7.05, "fluc_ratio": 0.18, "high_price": 3914.15, "last_price": 3877.57, "low_price": 3874.37, "month": "11", "start_price": 3894.44, "total_price": 27030997, "volume": 5004, "volume_price": 106443, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 19.93}, {"date": "20121114", "market": "KOSPI", "name": "음식료품", "compare": 3.71, "fluc_ratio": 0.1, "high_price": 3904.21, "last_price": 3881.28, "low_price": 3823.81, "month": "11", "start_price": 3882.08, "total_price": 27057779, "volume": 6068, "volume_price": 114933, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 19.95}, {"date": "20121115", "market": "KOSPI", "name": "음식료품", "compare": -84.36, "fluc_ratio": -2.17, "high_price": 3871.87, "last_price": 3796.92, "low_price": 3796.92, "month": "11", "start_price": 3857.07, "total_price": 26473941, "volume": 6448, "volume_price": 125093, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.51}, {"date": "20121116", "market": "KOSPI", "name": "음식료품", "compare": -15.61, "fluc_ratio": -0.41, "high_price": 3825.99, "last_price": 3781.31, "low_price": 3758.54, "month": "11", "start_price": 3813.12, "total_price": 26365463, "volume": 4496, "volume_price": 90654, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.45, "per": 19.43}, {"date": "20121119", "market": "KOSPI", "name": "음식료품", "compare": 58.8, "fluc_ratio": 1.56, "high_price": 3868.98, "last_price": 3840.11, "low_price": 3791.23, "month": "11", "start_price": 3795.2, "total_price": 26773697, "volume": 6059, "volume_price": 89083, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.74}, {"date": "20121120", "market": "KOSPI", "name": "음식료품", "compare": -10.01, "fluc_ratio": -0.26, "high_price": 3839.7, "last_price": 3830.1, "low_price": 3812.74, "month": "11", "start_price": 3832.24, "total_price": 26705687, "volume": 4322, "volume_price": 79076, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.68}, {"date": "20121121", "market": "KOSPI", "name": "음식료품", "compare": 28.05, "fluc_ratio": 0.73, "high_price": 3861.89, "last_price": 3858.15, "low_price": 3813.75, "month": "11", "start_price": 3830.62, "total_price": 26899517, "volume": 3821, "volume_price": 76724, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.82}, {"date": "20121122", "market": "KOSPI", "name": "음식료품", "compare": 17.38, "fluc_ratio": 0.45, "high_price": 3915.99, "last_price": 3875.53, "low_price": 3875.53, "month": "11", "start_price": 3880.27, "total_price": 27020067, "volume": 5292, "volume_price": 102692, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 19.91}, {"date": "20121123", "market": "KOSPI", "name": "음식료품", "compare": -33.6, "fluc_ratio": -0.87, "high_price": 3877.98, "last_price": 3841.93, "low_price": 3819.37, "month": "11", "start_price": 3872.73, "total_price": 26789000, "volume": 6552, "volume_price": 81482, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.73}, {"date": "20121126", "market": "KOSPI", "name": "음식료품", "compare": -14.26, "fluc_ratio": -0.37, "high_price": 3851.79, "last_price": 3827.67, "low_price": 3808.03, "month": "11", "start_price": 3843.64, "total_price": 26690320, "volume": 2153, "volume_price": 61567, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.67}, {"date": "20121127", "market": "KOSPI", "name": "음식료품", "compare": -50.07, "fluc_ratio": -1.31, "high_price": 3856.16, "last_price": 3777.6, "low_price": 3759.88, "month": "11", "start_price": 3848.38, "total_price": 26343794, "volume": 10983, "volume_price": 99578, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.45, "per": 19.4}, {"date": "20121128", "market": "KOSPI", "name": "음식료품", "compare": 14.28, "fluc_ratio": 0.38, "high_price": 3799.25, "last_price": 3791.88, "low_price": 3761.95, "month": "11", "start_price": 3793.61, "total_price": 26441178, "volume": 9962, "volume_price": 93912, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.45, "per": 19.48}, {"date": "20121129", "market": "KOSPI", "name": "음식료품", "compare": 9.81, "fluc_ratio": 0.26, "high_price": 3806.84, "last_price": 3801.69, "low_price": 3757.46, "month": "11", "start_price": 3802.15, "total_price": 26508508, "volume": 4399, "volume_price": 108353, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.53}, {"date": "20121130", "market": "KOSPI", "name": "음식료품", "compare": 30.77, "fluc_ratio": 0.81, "high_price": 3832.46, "last_price": 3832.46, "low_price": 3771.42, "month": "11", "start_price": 3785.78, "total_price": 26721116, "volume": 5015, "volume_price": 88532, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.69}, {"date": "20121203", "market": "KOSPI", "name": "음식료품", "compare": -34.84, "fluc_ratio": -0.91, "high_price": 3827.85, "last_price": 3797.62, "low_price": 3788.72, "month": "12", "start_price": 3822.46, "total_price": 26480031, "volume": 4122, "volume_price": 65767, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.51}, {"date": "20121204", "market": "KOSPI", "name": "음식료품", "compare": -8.67, "fluc_ratio": -0.23, "high_price": 3806.81, "last_price": 3788.95, "low_price": 3785.08, "month": "12", "start_price": 3786.91, "total_price": 26419364, "volume": 3166, "volume_price": 57461, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.45, "per": 19.47}, {"date": "20121205", "market": "KOSPI", "name": "음식료품", "compare": 29.24, "fluc_ratio": 0.77, "high_price": 3842.31, "last_price": 3818.19, "low_price": 3786.78, "month": "12", "start_price": 3794.36, "total_price": 26621628, "volume": 4131, "volume_price": 77373, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.62}, {"date": "20121206", "market": "KOSPI", "name": "음식료품", "compare": -52.27, "fluc_ratio": -1.37, "high_price": 3821.92, "last_price": 3765.92, "low_price": 3765.92, "month": "12", "start_price": 3811.82, "total_price": 26258913, "volume": 3391, "volume_price": 82641, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.44, "per": 19.35}, {"date": "20121207", "market": "KOSPI", "name": "음식료품", "compare": -39.35, "fluc_ratio": -1.04, "high_price": 3792.76, "last_price": 3726.57, "low_price": 3700.94, "month": "12", "start_price": 3776.77, "total_price": 25987849, "volume": 3657, "volume_price": 79971, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.43, "per": 19.15}, {"date": "20121210", "market": "KOSPI", "name": "음식료품", "compare": -25.33, "fluc_ratio": -0.68, "high_price": 3713.55, "last_price": 3701.24, "low_price": 3685.46, "month": "12", "start_price": 3694.28, "total_price": 25814228, "volume": 2499, "volume_price": 69638, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.42, "per": 19.02}, {"date": "20121211", "market": "KOSPI", "name": "음식료품", "compare": -70.3, "fluc_ratio": -1.9, "high_price": 3721.47, "last_price": 3630.94, "low_price": 3630.94, "month": "12", "start_price": 3702.51, "total_price": 25329344, "volume": 4410, "volume_price": 109657, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.39, "per": 18.66}, {"date": "20121212", "market": "KOSPI", "name": "음식료품", "compare": 31.17, "fluc_ratio": 0.86, "high_price": 3662.11, "last_price": 3662.11, "low_price": 3632.67, "month": "12", "start_price": 3644.97, "total_price": 25548082, "volume": 3390, "volume_price": 91881, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.4, "per": 18.82}, {"date": "20121213", "market": "KOSPI", "name": "음식료품", "compare": 27.5, "fluc_ratio": 0.75, "high_price": 3689.75, "last_price": 3689.61, "low_price": 3647.54, "month": "12", "start_price": 3647.54, "total_price": 25738180, "volume": 2553, "volume_price": 97529, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.41, "per": 18.96}, {"date": "20121214", "market": "KOSPI", "name": "음식료품", "compare": -46.81, "fluc_ratio": -1.27, "high_price": 3680.99, "last_price": 3642.8, "low_price": 3621.17, "month": "12", "start_price": 3679.28, "total_price": 25414989, "volume": 2856, "volume_price": 101179, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.4, "per": 18.72}, {"date": "20121217", "market": "KOSPI", "name": "음식료품", "compare": 93.07, "fluc_ratio": 2.55, "high_price": 3737.66, "last_price": 3735.87, "low_price": 3658.94, "month": "12", "start_price": 3658.94, "total_price": 26058353, "volume": 2446, "volume_price": 102609, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.43, "per": 19.2}, {"date": "20121218", "market": "KOSPI", "name": "음식료품", "compare": 14.91, "fluc_ratio": 0.4, "high_price": 3762.04, "last_price": 3750.78, "low_price": 3719.97, "month": "12", "start_price": 3753.69, "total_price": 26160962, "volume": 3930, "volume_price": 69242, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.44, "per": 19.28}, {"date": "20121220", "market": "KOSPI", "name": "음식료품", "compare": 19.78, "fluc_ratio": 0.53, "high_price": 3775.25, "last_price": 3770.56, "low_price": 3719.02, "month": "12", "start_price": 3734.65, "total_price": 26298275, "volume": 6144, "volume_price": 268469, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.45, "per": 19.38}, {"date": "20121221", "market": "KOSPI", "name": "음식료품", "compare": 28.56, "fluc_ratio": 0.76, "high_price": 3825.83, "last_price": 3799.12, "low_price": 3780.43, "month": "12", "start_price": 3797.59, "total_price": 26495411, "volume": 5795, "volume_price": 103646, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.53}, {"date": "20121224", "market": "KOSPI", "name": "음식료품", "compare": 12.03, "fluc_ratio": 0.32, "high_price": 3828.98, "last_price": 3811.15, "low_price": 3792.3, "month": "12", "start_price": 3818.61, "total_price": 26579141, "volume": 5341, "volume_price": 63734, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.46, "per": 19.59}, {"date": "20121226", "market": "KOSPI", "name": "음식료품", "compare": 25.18, "fluc_ratio": 0.66, "high_price": 3854.46, "last_price": 3836.33, "low_price": 3822.67, "month": "12", "start_price": 3828.97, "total_price": 26752724, "volume": 12196, "volume_price": 96440, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.47, "per": 19.72}, {"date": "20121227", "market": "KOSPI", "name": "음식료품", "compare": 29.71, "fluc_ratio": 0.77, "high_price": 3875.97, "last_price": 3866.04, "low_price": 3798.34, "month": "12", "start_price": 3822.38, "total_price": 26951701, "volume": 10185, "volume_price": 86892, "year": "2012", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.88}, {"date": "20121228", "market": "KOSPI", "name": "음식료품", "compare": 30.67, "fluc_ratio": 0.79, "high_price": 3938.7, "last_price": 3896.71, "low_price": 3864, "month": "12", "start_price": 3871.42, "total_price": 27165948, "volume": 5720, "volume_price": 84179, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.49, "per": 20.03}, {"date": "20130102", "market": "KOSPI", "name": "음식료품", "compare": 17.75, "fluc_ratio": 0.46, "high_price": 3928.47, "last_price": 3914.46, "low_price": 3891.85, "month": "01", "start_price": 3918.41, "total_price": 27288721, "volume": 7085, "volume_price": 90376, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.5, "per": 20.13}, {"date": "20130103", "market": "KOSPI", "name": "음식료품", "compare": 39.5, "fluc_ratio": 1.01, "high_price": 3974.64, "last_price": 3953.96, "low_price": 3906.8, "month": "01", "start_price": 3906.8, "total_price": 27565275, "volume": 9906, "volume_price": 118678, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.33}, {"date": "20130104", "market": "KOSPI", "name": "음식료품", "compare": 81.37, "fluc_ratio": 2.06, "high_price": 4035.33, "last_price": 4035.33, "low_price": 3961.15, "month": "01", "start_price": 3970.22, "total_price": 28127296, "volume": 7721, "volume_price": 100882, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.55, "per": 20.75}, {"date": "20130107", "market": "KOSPI", "name": "음식료품", "compare": -32.62, "fluc_ratio": -0.81, "high_price": 4048.16, "last_price": 4002.71, "low_price": 3992.66, "month": "01", "start_price": 4048.16, "total_price": 27903599, "volume": 5406, "volume_price": 72060, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.53, "per": 20.58}, {"date": "20130108", "market": "KOSPI", "name": "음식료품", "compare": -5.36, "fluc_ratio": -0.13, "high_price": 4025.46, "last_price": 3997.35, "low_price": 3971.79, "month": "01", "start_price": 4001.7, "total_price": 27862425, "volume": 4435, "volume_price": 91234, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.53, "per": 20.55}, {"date": "20130109", "market": "KOSPI", "name": "음식료품", "compare": 21.77, "fluc_ratio": 0.54, "high_price": 4039.66, "last_price": 4019.12, "low_price": 3981.64, "month": "01", "start_price": 3981.64, "total_price": 28015287, "volume": 4921, "volume_price": 92013, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.54, "per": 20.66}, {"date": "20130110", "market": "KOSPI", "name": "음식료품", "compare": 1.66, "fluc_ratio": 0.04, "high_price": 4035.01, "last_price": 4020.78, "low_price": 4011.18, "month": "01", "start_price": 4011.18, "total_price": 28029501, "volume": 3097, "volume_price": 86243, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.54, "per": 20.67}, {"date": "20130111", "market": "KOSPI", "name": "음식료품", "compare": 46.88, "fluc_ratio": 1.17, "high_price": 4084.49, "last_price": 4067.66, "low_price": 4003.83, "month": "01", "start_price": 4030.41, "total_price": 28354254, "volume": 11702, "volume_price": 121647, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.56, "per": 20.91}, {"date": "20130114", "market": "KOSPI", "name": "음식료품", "compare": 21.98, "fluc_ratio": 0.54, "high_price": 4121.77, "last_price": 4089.64, "low_price": 4057.76, "month": "01", "start_price": 4060.49, "total_price": 28508005, "volume": 7353, "volume_price": 118313, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.57, "per": 21.02}, {"date": "20130115", "market": "KOSPI", "name": "음식료품", "compare": -29.82, "fluc_ratio": -0.73, "high_price": 4095.33, "last_price": 4059.82, "low_price": 4033.41, "month": "01", "start_price": 4075.36, "total_price": 28349071, "volume": 12383, "volume_price": 128115, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.56, "per": 20.86}, {"date": "20130116", "market": "KOSPI", "name": "음식료품", "compare": -45.17, "fluc_ratio": -1.11, "high_price": 4087.3, "last_price": 4014.65, "low_price": 4000.73, "month": "01", "start_price": 4077.69, "total_price": 28036541, "volume": 9739, "volume_price": 116583, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.54, "per": 20.63}, {"date": "20130117", "market": "KOSPI", "name": "음식료품", "compare": 7.84, "fluc_ratio": 0.2, "high_price": 4043.77, "last_price": 4022.49, "low_price": 3983.42, "month": "01", "start_price": 4023.14, "total_price": 28098483, "volume": 22141, "volume_price": 148818, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.54, "per": 20.69}, {"date": "20130118", "market": "KOSPI", "name": "음식료품", "compare": 42.94, "fluc_ratio": 1.07, "high_price": 4070.28, "last_price": 4065.43, "low_price": 4025.76, "month": "01", "start_price": 4049.71, "total_price": 28369101, "volume": 8985, "volume_price": 106422, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.57, "per": 21.01}, {"date": "20130121", "market": "KOSPI", "name": "음식료품", "compare": 17.18, "fluc_ratio": 0.42, "high_price": 4094.76, "last_price": 4082.61, "low_price": 4054.25, "month": "01", "start_price": 4082.19, "total_price": 28488643, "volume": 6528, "volume_price": 78960, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.57, "per": 21.1}, {"date": "20130122", "market": "KOSPI", "name": "음식료품", "compare": -36.57, "fluc_ratio": -0.9, "high_price": 4094.64, "last_price": 4046.04, "low_price": 4046.04, "month": "01", "start_price": 4094.27, "total_price": 28235361, "volume": 5594, "volume_price": 72981, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.56, "per": 20.9}, {"date": "20130123", "market": "KOSPI", "name": "음식료품", "compare": -99.19, "fluc_ratio": -2.45, "high_price": 4046.68, "last_price": 3946.85, "low_price": 3945.66, "month": "01", "start_price": 4041.69, "total_price": 27546418, "volume": 7661, "volume_price": 146429, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.39}, {"date": "20130124", "market": "KOSPI", "name": "음식료품", "compare": -13.87, "fluc_ratio": -0.35, "high_price": 3938.93, "last_price": 3932.98, "low_price": 3908.29, "month": "01", "start_price": 3922.52, "total_price": 27450829, "volume": 3839, "volume_price": 89108, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.32}, {"date": "20130125", "market": "KOSPI", "name": "음식료품", "compare": 35.71, "fluc_ratio": 0.91, "high_price": 3968.69, "last_price": 3968.69, "low_price": 3907.34, "month": "01", "start_price": 3946.83, "total_price": 27698285, "volume": 6099, "volume_price": 80490, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.53, "per": 20.5}, {"date": "20130128", "market": "KOSPI", "name": "음식료품", "compare": -8.58, "fluc_ratio": -0.22, "high_price": 3979.68, "last_price": 3960.11, "low_price": 3939.77, "month": "01", "start_price": 3965.56, "total_price": 27638048, "volume": 3429, "volume_price": 75101, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.53, "per": 20.46}, {"date": "20130129", "market": "KOSPI", "name": "음식료품", "compare": -26.17, "fluc_ratio": -0.66, "high_price": 3957.02, "last_price": 3933.94, "low_price": 3902.81, "month": "01", "start_price": 3948.3, "total_price": 27456346, "volume": 11912, "volume_price": 148761, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.32}, {"date": "20130130", "market": "KOSPI", "name": "음식료품", "compare": 10.47, "fluc_ratio": 0.27, "high_price": 3953.59, "last_price": 3944.41, "low_price": 3917.34, "month": "01", "start_price": 3930.45, "total_price": 27527969, "volume": 6622, "volume_price": 93760, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.37}, {"date": "20130131", "market": "KOSPI", "name": "음식료품", "compare": 9.74, "fluc_ratio": 0.25, "high_price": 3965.49, "last_price": 3954.15, "low_price": 3928.67, "month": "01", "start_price": 3942.19, "total_price": 27595358, "volume": 4702, "volume_price": 78283, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.42}, {"date": "20130201", "market": "KOSPI", "name": "음식료품", "compare": -31, "fluc_ratio": -0.78, "high_price": 3958.83, "last_price": 3923.15, "low_price": 3906.89, "month": "02", "start_price": 3954.31, "total_price": 27380757, "volume": 4547, "volume_price": 111729, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.51, "per": 20.26}, {"date": "20130204", "market": "KOSPI", "name": "음식료품", "compare": 29.59, "fluc_ratio": 0.75, "high_price": 3964.15, "last_price": 3952.74, "low_price": 3920.93, "month": "02", "start_price": 3941.46, "total_price": 27586550, "volume": 4862, "volume_price": 90537, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.42}, {"date": "20130205", "market": "KOSPI", "name": "음식료품", "compare": -14.66, "fluc_ratio": -0.37, "high_price": 3959.67, "last_price": 3938.08, "low_price": 3922.89, "month": "02", "start_price": 3942.43, "total_price": 27486685, "volume": 4897, "volume_price": 85963, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.52, "per": 20.34}, {"date": "20130206", "market": "KOSPI", "name": "음식료품", "compare": 32.81, "fluc_ratio": 0.83, "high_price": 3978.54, "last_price": 3970.89, "low_price": 3925.77, "month": "02", "start_price": 3940.88, "total_price": 27714022, "volume": 3781, "volume_price": 93155, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.53, "per": 20.51}, {"date": "20130207", "market": "KOSPI", "name": "음식료품", "compare": -67.02, "fluc_ratio": -1.69, "high_price": 3971.04, "last_price": 3903.87, "low_price": 3902.34, "month": "02", "start_price": 3962.88, "total_price": 27249235, "volume": 3746, "volume_price": 96989, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.5, "per": 20.16}, {"date": "20130208", "market": "KOSPI", "name": "음식료품", "compare": -38.68, "fluc_ratio": -0.99, "high_price": 3906.48, "last_price": 3865.19, "low_price": 3856.59, "month": "02", "start_price": 3905.06, "total_price": 26981583, "volume": 2321, "volume_price": 80615, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.49, "per": 19.96}, {"date": "20130212", "market": "KOSPI", "name": "음식료품", "compare": -40.2, "fluc_ratio": -1.04, "high_price": 3861.59, "last_price": 3824.99, "low_price": 3815.6, "month": "02", "start_price": 3851.87, "total_price": 26702067, "volume": 3590, "volume_price": 78425, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.47, "per": 19.75}, {"date": "20130213", "market": "KOSPI", "name": "음식료품", "compare": 27.37, "fluc_ratio": 0.72, "high_price": 3862.05, "last_price": 3852.36, "low_price": 3819.49, "month": "02", "start_price": 3819.49, "total_price": 26890857, "volume": 6146, "volume_price": 105229, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.48, "per": 19.89}, {"date": "20130214", "market": "KOSPI", "name": "음식료품", "compare": 21.4, "fluc_ratio": 0.56, "high_price": 3884.64, "last_price": 3873.76, "low_price": 3832.53, "month": "02", "start_price": 3853.07, "total_price": 27038325, "volume": 8149, "volume_price": 102128, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.49, "per": 20.01}, {"date": "20130215", "market": "KOSPI", "name": "음식료품", "compare": 50.33, "fluc_ratio": 1.3, "high_price": 3946.86, "last_price": 3924.09, "low_price": 3880.53, "month": "02", "start_price": 3880.53, "total_price": 27387595, "volume": 9233, "volume_price": 111096, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.51, "per": 20.27}, {"date": "20130218", "market": "KOSPI", "name": "음식료품", "compare": 75.32, "fluc_ratio": 1.92, "high_price": 3999.41, "last_price": 3999.41, "low_price": 3936.59, "month": "02", "start_price": 3946.98, "total_price": 27909113, "volume": 5160, "volume_price": 126305, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.54, "per": 20.67}, {"date": "20130219", "market": "KOSPI", "name": "음식료품", "compare": 15.11, "fluc_ratio": 0.38, "high_price": 4014.52, "last_price": 4014.52, "low_price": 3974.05, "month": "02", "start_price": 4005.6, "total_price": 28015632, "volume": 4776, "volume_price": 89049, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.55, "per": 20.74}, {"date": "20130220", "market": "KOSPI", "name": "음식료품", "compare": -1.52, "fluc_ratio": -0.04, "high_price": 4035.89, "last_price": 4013, "low_price": 3994.59, "month": "02", "start_price": 4016.58, "total_price": 28005361, "volume": 7281, "volume_price": 105344, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.55, "per": 20.74}, {"date": "20130221", "market": "KOSPI", "name": "음식료품", "compare": -30.92, "fluc_ratio": -0.77, "high_price": 4019.22, "last_price": 3982.08, "low_price": 3965.43, "month": "02", "start_price": 3993.01, "total_price": 27790652, "volume": 3945, "volume_price": 91087, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.53, "per": 20.58}, {"date": "20130222", "market": "KOSPI", "name": "음식료품", "compare": 40.57, "fluc_ratio": 1.02, "high_price": 4050.34, "last_price": 4022.65, "low_price": 3978.25, "month": "02", "start_price": 3983.75, "total_price": 28072668, "volume": 3395, "volume_price": 85925, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.55, "per": 20.79}, {"date": "20130225", "market": "KOSPI", "name": "음식료품", "compare": -5.2, "fluc_ratio": -0.13, "high_price": 4049.69, "last_price": 4017.45, "low_price": 4005.91, "month": "02", "start_price": 4014.5, "total_price": 28036566, "volume": 2752, "volume_price": 61114, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.55, "per": 20.77}, {"date": "20130226", "market": "KOSPI", "name": "음식료품", "compare": 32.28, "fluc_ratio": 0.8, "high_price": 4050.5, "last_price": 4049.73, "low_price": 4007.11, "month": "02", "start_price": 4009.69, "total_price": 28261910, "volume": 3326, "volume_price": 74216, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.56, "per": 20.93}, {"date": "20130227", "market": "KOSPI", "name": "음식료품", "compare": 55.28, "fluc_ratio": 1.37, "high_price": 4109.74, "last_price": 4105.01, "low_price": 4048.54, "month": "02", "start_price": 4058.26, "total_price": 28647247, "volume": 8312, "volume_price": 124020, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.22}, {"date": "20130228", "market": "KOSPI", "name": "음식료품", "compare": 53.98, "fluc_ratio": 1.31, "high_price": 4164.33, "last_price": 4158.99, "low_price": 4107.47, "month": "02", "start_price": 4125.52, "total_price": 29021067, "volume": 5754, "volume_price": 114076, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.6, "per": 21.5}, {"date": "20130304", "market": "KOSPI", "name": "음식료품", "compare": -61.89, "fluc_ratio": -1.49, "high_price": 4155.96, "last_price": 4097.1, "low_price": 4091.11, "month": "03", "start_price": 4155.96, "total_price": 28592320, "volume": 5320, "volume_price": 108888, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.18}, {"date": "20130305", "market": "KOSPI", "name": "음식료품", "compare": 11.8, "fluc_ratio": 0.29, "high_price": 4114.32, "last_price": 4108.9, "low_price": 4090.77, "month": "03", "start_price": 4097.98, "total_price": 28676584, "volume": 11021, "volume_price": 119339, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.25}, {"date": "20130306", "market": "KOSPI", "name": "음식료품", "compare": -11.65, "fluc_ratio": -0.28, "high_price": 4136.93, "last_price": 4097.25, "low_price": 4086.01, "month": "03", "start_price": 4127.08, "total_price": 28595909, "volume": 5994, "volume_price": 89814, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.19}, {"date": "20130307", "market": "KOSPI", "name": "음식료품", "compare": 2.78, "fluc_ratio": 0.07, "high_price": 4111.26, "last_price": 4100.03, "low_price": 4071.19, "month": "03", "start_price": 4091.59, "total_price": 28614846, "volume": 6580, "volume_price": 83247, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.2}, {"date": "20130308", "market": "KOSPI", "name": "음식료품", "compare": 45.79, "fluc_ratio": 1.12, "high_price": 4145.82, "last_price": 4145.82, "low_price": 4108.11, "month": "03", "start_price": 4110.51, "total_price": 28933943, "volume": 4045, "volume_price": 79700, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.6, "per": 21.44}, {"date": "20130311", "market": "KOSPI", "name": "음식료품", "compare": 47.02, "fluc_ratio": 1.13, "high_price": 4204.78, "last_price": 4192.84, "low_price": 4115.92, "month": "03", "start_price": 4157.43, "total_price": 29260629, "volume": 8349, "volume_price": 108629, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.62, "per": 21.69}, {"date": "20130312", "market": "KOSPI", "name": "음식료품", "compare": -17.01, "fluc_ratio": -0.41, "high_price": 4222.36, "last_price": 4175.83, "low_price": 4160.53, "month": "03", "start_price": 4211.84, "total_price": 29144567, "volume": 6778, "volume_price": 90981, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.61, "per": 21.6}, {"date": "20130313", "market": "KOSPI", "name": "음식료품", "compare": -21.52, "fluc_ratio": -0.52, "high_price": 4169.03, "last_price": 4154.31, "low_price": 4128.3, "month": "03", "start_price": 4169.03, "total_price": 28994769, "volume": 5395, "volume_price": 83093, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.6, "per": 21.49}, {"date": "20130314", "market": "KOSPI", "name": "음식료품", "compare": -34.28, "fluc_ratio": -0.83, "high_price": 4135.21, "last_price": 4120.03, "low_price": 4073.98, "month": "03", "start_price": 4135.21, "total_price": 28757086, "volume": 4486, "volume_price": 86456, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.59, "per": 21.31}, {"date": "20130315", "market": "KOSPI", "name": "음식료품", "compare": -48.56, "fluc_ratio": -1.18, "high_price": 4129.31, "last_price": 4071.47, "low_price": 4067.06, "month": "03", "start_price": 4126.39, "total_price": 28418160, "volume": 3091, "volume_price": 96321, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.57, "per": 21.06}, {"date": "20130318", "market": "KOSPI", "name": "음식료품", "compare": 35.49, "fluc_ratio": 0.87, "high_price": 4144.83, "last_price": 4106.96, "low_price": 4063.1, "month": "03", "start_price": 4064.74, "total_price": 28665006, "volume": 2518, "volume_price": 73774, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.25}, {"date": "20130319", "market": "KOSPI", "name": "음식료품", "compare": 10.53, "fluc_ratio": 0.26, "high_price": 4134.24, "last_price": 4117.49, "low_price": 4089.05, "month": "03", "start_price": 4133.94, "total_price": 28738070, "volume": 3337, "volume_price": 69677, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.59, "per": 21.29}, {"date": "20130320", "market": "KOSPI", "name": "음식료품", "compare": -66.01, "fluc_ratio": -1.6, "high_price": 4098.72, "last_price": 4051.48, "low_price": 4038.83, "month": "03", "start_price": 4097.19, "total_price": 28281852, "volume": 2860, "volume_price": 86991, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.56, "per": 20.95}, {"date": "20130321", "market": "KOSPI", "name": "음식료품", "compare": -5.11, "fluc_ratio": -0.13, "high_price": 4062.88, "last_price": 4046.37, "low_price": 4009.17, "month": "03", "start_price": 4061.32, "total_price": 28246786, "volume": 2508, "volume_price": 68583, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.56, "per": 20.93}, {"date": "20130322", "market": "KOSPI", "name": "음식료품", "compare": -2.23, "fluc_ratio": -0.06, "high_price": 4059.3, "last_price": 4044.14, "low_price": 4024.73, "month": "03", "start_price": 4034.09, "total_price": 28231610, "volume": 2118, "volume_price": 68524, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.56, "per": 20.92}, {"date": "20130325", "market": "KOSPI", "name": "음식료품", "compare": 27.4, "fluc_ratio": 0.68, "high_price": 4097.99, "last_price": 4071.54, "low_price": 4049.84, "month": "03", "start_price": 4060.5, "total_price": 28363468, "volume": 2403, "volume_price": 74769, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.57, "per": 21.06}, {"date": "20130326", "market": "KOSPI", "name": "음식료품", "compare": -5.6, "fluc_ratio": -0.14, "high_price": 4079.75, "last_price": 4065.94, "low_price": 4032.9, "month": "03", "start_price": 4079.11, "total_price": 28322784, "volume": 2397, "volume_price": 84719, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.58, "per": 21.15}, {"date": "20130327", "market": "KOSPI", "name": "음식료품", "compare": 22.96, "fluc_ratio": 0.56, "high_price": 4098.2, "last_price": 4088.9, "low_price": 4054.4, "month": "03", "start_price": 4068.13, "total_price": 28480309, "volume": 3264, "volume_price": 69644, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.59, "per": 21.27}, {"date": "20130328", "market": "KOSPI", "name": "음식료품", "compare": 57.32, "fluc_ratio": 1.4, "high_price": 4146.22, "last_price": 4146.22, "low_price": 4089.62, "month": "03", "start_price": 4094.78, "total_price": 28878481, "volume": 3381, "volume_price": 80874, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "음식료품", "compare": 76.15, "fluc_ratio": 1.84, "high_price": 4237.65, "last_price": 4222.37, "low_price": 4143.81, "month": "03", "start_price": 4150.8, "total_price": 29406883, "volume": 2832, "volume_price": 104772, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.64, "per": 21.96}, {"date": "20130401", "market": "KOSPI", "name": "음식료품", "compare": -57.22, "fluc_ratio": -1.36, "high_price": 4236.49, "last_price": 4165.15, "low_price": 4139.61, "month": "04", "start_price": 4222.1, "total_price": 29012087, "volume": 2305, "volume_price": 69715, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.62, "per": 21.66}, {"date": "20130402", "market": "KOSPI", "name": "음식료품", "compare": 63.85, "fluc_ratio": 1.53, "high_price": 4244.94, "last_price": 4229, "low_price": 4151.42, "month": "04", "start_price": 4169.05, "total_price": 29456802, "volume": 2790, "volume_price": 123740, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.65, "per": 22.1}, {"date": "20130403", "market": "KOSPI", "name": "음식료품", "compare": 16.14, "fluc_ratio": 0.38, "high_price": 4250.5, "last_price": 4245.14, "low_price": 4217.09, "month": "04", "start_price": 4239, "total_price": 29569023, "volume": 3000, "volume_price": 102539, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.66, "per": 22.19}, {"date": "20130404", "market": "KOSPI", "name": "음식료품", "compare": 13.45, "fluc_ratio": 0.32, "high_price": 4261.36, "last_price": 4258.59, "low_price": 4210.28, "month": "04", "start_price": 4228.38, "total_price": 29661689, "volume": 4552, "volume_price": 97347, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.66, "per": 22.26}, {"date": "20130405", "market": "KOSPI", "name": "음식료품", "compare": -35.44, "fluc_ratio": -0.83, "high_price": 4268.07, "last_price": 4223.15, "low_price": 4212.29, "month": "04", "start_price": 4254.06, "total_price": 29416724, "volume": 4483, "volume_price": 99622, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.65, "per": 22.08}, {"date": "20130408", "market": "KOSPI", "name": "음식료품", "compare": -108.92, "fluc_ratio": -2.58, "high_price": 4229.14, "last_price": 4114.23, "low_price": 4105.4, "month": "04", "start_price": 4221.25, "total_price": 28661395, "volume": 6221, "volume_price": 101592, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.61, "per": 21.5}, {"date": "20130409", "market": "KOSPI", "name": "음식료품", "compare": 15.53, "fluc_ratio": 0.38, "high_price": 4156.39, "last_price": 4129.76, "low_price": 4089.09, "month": "04", "start_price": 4110.6, "total_price": 28765518, "volume": 4228, "volume_price": 102320, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.61, "per": 21.59}, {"date": "20130410", "market": "KOSPI", "name": "음식료품", "compare": 43.14, "fluc_ratio": 1.04, "high_price": 4172.9, "last_price": 4172.9, "low_price": 4097.89, "month": "04", "start_price": 4110.22, "total_price": 29066051, "volume": 3031, "volume_price": 95163, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.63, "per": 21.81}, {"date": "20130411", "market": "KOSPI", "name": "음식료품", "compare": 122.18, "fluc_ratio": 2.93, "high_price": 4305.8, "last_price": 4295.08, "low_price": 4201.03, "month": "04", "start_price": 4206.69, "total_price": 29910106, "volume": 4087, "volume_price": 98509, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 22.46}, {"date": "20130412", "market": "KOSPI", "name": "음식료품", "compare": 20.54, "fluc_ratio": 0.48, "high_price": 4387.05, "last_price": 4315.62, "low_price": 4295.26, "month": "04", "start_price": 4311.17, "total_price": 30057954, "volume": 3498, "volume_price": 130414, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.68, "per": 22.56}, {"date": "20130415", "market": "KOSPI", "name": "음식료품", "compare": 50.97, "fluc_ratio": 1.18, "high_price": 4373.86, "last_price": 4366.59, "low_price": 4290.19, "month": "04", "start_price": 4320.52, "total_price": 30413699, "volume": 3572, "volume_price": 95403, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.7, "per": 22.83}, {"date": "20130416", "market": "KOSPI", "name": "음식료품", "compare": 69.07, "fluc_ratio": 1.58, "high_price": 4465.9, "last_price": 4435.66, "low_price": 4345.08, "month": "04", "start_price": 4345.08, "total_price": 30893512, "volume": 3613, "volume_price": 132050, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 23.19}, {"date": "20130417", "market": "KOSPI", "name": "음식료품", "compare": 10.92, "fluc_ratio": 0.25, "high_price": 4476.07, "last_price": 4446.58, "low_price": 4411.38, "month": "04", "start_price": 4433.49, "total_price": 30972067, "volume": 4213, "volume_price": 158506, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.74, "per": 23.24}, {"date": "20130418", "market": "KOSPI", "name": "음식료품", "compare": -44.22, "fluc_ratio": -0.99, "high_price": 4495, "last_price": 4402.36, "low_price": 4378.5, "month": "04", "start_price": 4439.84, "total_price": 30667786, "volume": 4368, "volume_price": 133750, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 23}, {"date": "20130419", "market": "KOSPI", "name": "음식료품", "compare": -17.85, "fluc_ratio": -0.41, "high_price": 4449.17, "last_price": 4384.51, "low_price": 4383.03, "month": "04", "start_price": 4431.52, "total_price": 30551542, "volume": 3883, "volume_price": 106227, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.71, "per": 22.91}, {"date": "20130422", "market": "KOSPI", "name": "음식료품", "compare": 43.62, "fluc_ratio": 0.99, "high_price": 4433.5, "last_price": 4428.13, "low_price": 4355.13, "month": "04", "start_price": 4369.85, "total_price": 30850542, "volume": 2512, "volume_price": 108704, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 23.14}, {"date": "20130423", "market": "KOSPI", "name": "음식료품", "compare": 2.7, "fluc_ratio": 0.06, "high_price": 4443.6, "last_price": 4430.83, "low_price": 4402.96, "month": "04", "start_price": 4424.47, "total_price": 30869234, "volume": 3030, "volume_price": 122749, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.73, "per": 23.15}, {"date": "20130424", "market": "KOSPI", "name": "음식료품", "compare": 28.03, "fluc_ratio": 0.63, "high_price": 4482.2, "last_price": 4458.86, "low_price": 4431.24, "month": "04", "start_price": 4446.08, "total_price": 31067830, "volume": 4513, "volume_price": 121695, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.74, "per": 23.3}, {"date": "20130425", "market": "KOSPI", "name": "음식료품", "compare": -58.97, "fluc_ratio": -1.32, "high_price": 4485.23, "last_price": 4399.89, "low_price": 4369.09, "month": "04", "start_price": 4479.53, "total_price": 30662074, "volume": 5727, "volume_price": 149419, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 22.99}, {"date": "20130426", "market": "KOSPI", "name": "음식료품", "compare": 13.65, "fluc_ratio": 0.31, "high_price": 4444.8, "last_price": 4413.54, "low_price": 4400.67, "month": "04", "start_price": 4403.87, "total_price": 30758652, "volume": 3201, "volume_price": 105244, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.72, "per": 23.06}, {"date": "20130429", "market": "KOSPI", "name": "음식료품", "compare": 41.04, "fluc_ratio": 0.93, "high_price": 4461.64, "last_price": 4454.58, "low_price": 4413.09, "month": "04", "start_price": 4414.33, "total_price": 31046852, "volume": 2765, "volume_price": 84828, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.74, "per": 23.28}, {"date": "20130430", "market": "KOSPI", "name": "음식료품", "compare": 65.33, "fluc_ratio": 1.47, "high_price": 4519.91, "last_price": 4519.91, "low_price": 4456.44, "month": "04", "start_price": 4459.58, "total_price": 31504141, "volume": 3142, "volume_price": 128893, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.66, "per": 23.22}, {"date": "20130502", "market": "KOSPI", "name": "음식료품", "compare": -97.78, "fluc_ratio": -2.16, "high_price": 4499.86, "last_price": 4422.13, "low_price": 4409.06, "month": "05", "start_price": 4493.62, "total_price": 30828804, "volume": 5200, "volume_price": 123174, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.63, "per": 22.72}, {"date": "20130503", "market": "KOSPI", "name": "음식료품", "compare": -44.74, "fluc_ratio": -1.01, "high_price": 4433.53, "last_price": 4377.39, "low_price": 4326.74, "month": "05", "start_price": 4430.37, "total_price": 30516298, "volume": 3956, "volume_price": 153089, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.61, "per": 22.49}, {"date": "20130506", "market": "KOSPI", "name": "음식료품", "compare": 11.01, "fluc_ratio": 0.25, "high_price": 4427.59, "last_price": 4388.4, "low_price": 4376.06, "month": "05", "start_price": 4383.04, "total_price": 30589324, "volume": 3382, "volume_price": 108281, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.62, "per": 22.54}, {"date": "20130507", "market": "KOSPI", "name": "음식료품", "compare": -32.51, "fluc_ratio": -0.74, "high_price": 4386.79, "last_price": 4355.89, "low_price": 4338.96, "month": "05", "start_price": 4377.98, "total_price": 30361255, "volume": 4050, "volume_price": 122005, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.6, "per": 22.38}, {"date": "20130508", "market": "KOSPI", "name": "음식료품", "compare": -33.18, "fluc_ratio": -0.76, "high_price": 4364.65, "last_price": 4322.71, "low_price": 4313.35, "month": "05", "start_price": 4361.94, "total_price": 30130877, "volume": 4234, "volume_price": 128289, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.59, "per": 22.2}, {"date": "20130509", "market": "KOSPI", "name": "음식료품", "compare": 9.97, "fluc_ratio": 0.23, "high_price": 4363.6, "last_price": 4332.68, "low_price": 4322.76, "month": "05", "start_price": 4332.5, "total_price": 30203195, "volume": 6852, "volume_price": 149033, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.59, "per": 22.26}, {"date": "20130510", "market": "KOSPI", "name": "음식료품", "compare": -123.47, "fluc_ratio": -2.85, "high_price": 4332.99, "last_price": 4209.21, "low_price": 4205.72, "month": "05", "start_price": 4332.97, "total_price": 29346722, "volume": 4403, "volume_price": 150758, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.55, "per": 21.62}, {"date": "20130513", "market": "KOSPI", "name": "음식료품", "compare": -19.1, "fluc_ratio": -0.45, "high_price": 4218.06, "last_price": 4190.11, "low_price": 4158.58, "month": "05", "start_price": 4203.2, "total_price": 29216376, "volume": 5150, "volume_price": 103146, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.54, "per": 21.52}, {"date": "20130514", "market": "KOSPI", "name": "음식료품", "compare": -7.01, "fluc_ratio": -0.17, "high_price": 4227.39, "last_price": 4183.1, "low_price": 4142.24, "month": "05", "start_price": 4207.84, "total_price": 29172965, "volume": 5893, "volume_price": 137002, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.54, "per": 21.49}, {"date": "20130515", "market": "KOSPI", "name": "음식료품", "compare": -5.7, "fluc_ratio": -0.14, "high_price": 4191.04, "last_price": 4177.4, "low_price": 4129.18, "month": "05", "start_price": 4191.04, "total_price": 29137241, "volume": 6161, "volume_price": 97762, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.54, "per": 21.46}, {"date": "20130516", "market": "KOSPI", "name": "음식료품", "compare": 11.02, "fluc_ratio": 0.26, "high_price": 4222.63, "last_price": 4188.42, "low_price": 4180.28, "month": "05", "start_price": 4205.86, "total_price": 29223982, "volume": 5684, "volume_price": 134038, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.54, "per": 21.51}, {"date": "20130520", "market": "KOSPI", "name": "음식료품", "compare": -73.84, "fluc_ratio": -1.76, "high_price": 4194.28, "last_price": 4114.58, "low_price": 4109.9, "month": "05", "start_price": 4185.91, "total_price": 28735247, "volume": 3719, "volume_price": 147034, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.51, "per": 21.13}, {"date": "20130521", "market": "KOSPI", "name": "음식료품", "compare": 61.48, "fluc_ratio": 1.49, "high_price": 4177.27, "last_price": 4176.06, "low_price": 4121.53, "month": "05", "start_price": 4121.53, "total_price": 29186281, "volume": 4420, "volume_price": 130318, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.54, "per": 21.45}, {"date": "20130522", "market": "KOSPI", "name": "음식료품", "compare": -48.88, "fluc_ratio": -1.17, "high_price": 4183.35, "last_price": 4127.18, "low_price": 4125.24, "month": "05", "start_price": 4183.35, "total_price": 28839161, "volume": 5179, "volume_price": 146988, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.52, "per": 21.2}, {"date": "20130523", "market": "KOSPI", "name": "음식료품", "compare": -57.03, "fluc_ratio": -1.38, "high_price": 4122.51, "last_price": 4070.15, "low_price": 4060.65, "month": "05", "start_price": 4116.17, "total_price": 28441336, "volume": 7087, "volume_price": 151386, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.5, "per": 20.9}, {"date": "20130524", "market": "KOSPI", "name": "음식료품", "compare": 9.75, "fluc_ratio": 0.24, "high_price": 4090.91, "last_price": 4079.9, "low_price": 4032.96, "month": "05", "start_price": 4078.36, "total_price": 28522894, "volume": 5638, "volume_price": 119485, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.5, "per": 20.96}, {"date": "20130527", "market": "KOSPI", "name": "음식료품", "compare": 50.59, "fluc_ratio": 1.24, "high_price": 4131.72, "last_price": 4130.49, "low_price": 4055.7, "month": "05", "start_price": 4071.82, "total_price": 28863875, "volume": 3917, "volume_price": 102807, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.52, "per": 21.21}, {"date": "20130528", "market": "KOSPI", "name": "음식료품", "compare": 34.6, "fluc_ratio": 0.84, "high_price": 4169.64, "last_price": 4165.09, "low_price": 4107.97, "month": "05", "start_price": 4135.22, "total_price": 29105987, "volume": 3015, "volume_price": 92534, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.53, "per": 21.39}, {"date": "20130529", "market": "KOSPI", "name": "음식료품", "compare": -0.97, "fluc_ratio": -0.02, "high_price": 4194.86, "last_price": 4164.12, "low_price": 4136.2, "month": "05", "start_price": 4193.88, "total_price": 29098307, "volume": 3380, "volume_price": 97046, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.53, "per": 21.39}, {"date": "20130530", "market": "KOSPI", "name": "음식료품", "compare": -47, "fluc_ratio": -1.13, "high_price": 4152.05, "last_price": 4117.12, "low_price": 4086.92, "month": "05", "start_price": 4148.13, "total_price": 28759386, "volume": 3176, "volume_price": 85078, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.51, "per": 21.15}, {"date": "20130531", "market": "KOSPI", "name": "음식료품", "compare": -16.63, "fluc_ratio": -0.4, "high_price": 4122.09, "last_price": 4100.49, "low_price": 4068.01, "month": "05", "start_price": 4112.93, "total_price": 28649344, "volume": 6273, "volume_price": 181019, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.51, "per": 21.06}, {"date": "20130603", "market": "KOSPI", "name": "음식료품", "compare": -41.91, "fluc_ratio": -1.02, "high_price": 4082.06, "last_price": 4058.58, "low_price": 4042.47, "month": "06", "start_price": 4075.25, "total_price": 28355088, "volume": 3516, "volume_price": 96436, "year": "2013", "dividend_ratio": 0.82, "pbr": 1.49, "per": 20.85}, {"date": "20130604", "market": "KOSPI", "name": "음식료품", "compare": -72.39, "fluc_ratio": -1.78, "high_price": 4078.82, "last_price": 3986.19, "low_price": 3960.55, "month": "06", "start_price": 4078.42, "total_price": 27842119, "volume": 5945, "volume_price": 113556, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.47, "per": 20.47}, {"date": "20130605", "market": "KOSPI", "name": "음식료품", "compare": -25.62, "fluc_ratio": -0.64, "high_price": 3986.51, "last_price": 3960.57, "low_price": 3957.5, "month": "06", "start_price": 3970.16, "total_price": 27662330, "volume": 4227, "volume_price": 110208, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.46, "per": 20.34}, {"date": "20130607", "market": "KOSPI", "name": "음식료품", "compare": 3.04, "fluc_ratio": 0.08, "high_price": 4005.74, "last_price": 3963.61, "low_price": 3935.45, "month": "06", "start_price": 3967.16, "total_price": 27685605, "volume": 3844, "volume_price": 92205, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.46, "per": 20.36}, {"date": "20130610", "market": "KOSPI", "name": "음식료품", "compare": 36.25, "fluc_ratio": 0.91, "high_price": 4004.06, "last_price": 3999.86, "low_price": 3928.57, "month": "06", "start_price": 3950.99, "total_price": 27940227, "volume": 2813, "volume_price": 67285, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.47, "per": 20.54}, {"date": "20130611", "market": "KOSPI", "name": "음식료품", "compare": 34.89, "fluc_ratio": 0.87, "high_price": 4040.3, "last_price": 4034.75, "low_price": 3982.97, "month": "06", "start_price": 4001.51, "total_price": 28183545, "volume": 5150, "volume_price": 83575, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.48, "per": 20.72}, {"date": "20130612", "market": "KOSPI", "name": "음식료품", "compare": -18.53, "fluc_ratio": -0.46, "high_price": 4047.52, "last_price": 4016.22, "low_price": 4014.23, "month": "06", "start_price": 4035.04, "total_price": 28055549, "volume": 2694, "volume_price": 63244, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.48, "per": 20.63}, {"date": "20130613", "market": "KOSPI", "name": "음식료품", "compare": -50.85, "fluc_ratio": -1.27, "high_price": 4008.68, "last_price": 3965.37, "low_price": 3935.35, "month": "06", "start_price": 4008.68, "total_price": 27701931, "volume": 2966, "volume_price": 91108, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.46, "per": 20.37}, {"date": "20130614", "market": "KOSPI", "name": "음식료품", "compare": 0.04, "fluc_ratio": 0, "high_price": 3983.46, "last_price": 3965.41, "low_price": 3947.03, "month": "06", "start_price": 3977.07, "total_price": 27704319, "volume": 4299, "volume_price": 63796, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.46, "per": 20.36}, {"date": "20130617", "market": "KOSPI", "name": "음식료품", "compare": -23.65, "fluc_ratio": -0.6, "high_price": 3989.66, "last_price": 3941.76, "low_price": 3921.09, "month": "06", "start_price": 3969.98, "total_price": 27535273, "volume": 4053, "volume_price": 74245, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.23}, {"date": "20130618", "market": "KOSPI", "name": "음식료품", "compare": 20.5, "fluc_ratio": 0.52, "high_price": 3962.33, "last_price": 3962.26, "low_price": 3900.46, "month": "06", "start_price": 3935.59, "total_price": 27675161, "volume": 2839, "volume_price": 68715, "year": "2013", "dividend_ratio": 0.84, "pbr": 1.46, "per": 20.34}, {"date": "20130619", "market": "KOSPI", "name": "음식료품", "compare": -59.07, "fluc_ratio": -1.49, "high_price": 3946.33, "last_price": 3903.19, "low_price": 3878.11, "month": "06", "start_price": 3943.41, "total_price": 27264067, "volume": 1934, "volume_price": 79738, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.04}, {"date": "20130620", "market": "KOSPI", "name": "음식료품", "compare": -101.47, "fluc_ratio": -2.6, "high_price": 3871.13, "last_price": 3801.72, "low_price": 3789.76, "month": "06", "start_price": 3871.13, "total_price": 26557741, "volume": 3123, "volume_price": 115429, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.4, "per": 19.51}, {"date": "20130621", "market": "KOSPI", "name": "음식료품", "compare": -97.99, "fluc_ratio": -2.58, "high_price": 3755.5, "last_price": 3703.73, "low_price": 3675.83, "month": "06", "start_price": 3722.87, "total_price": 25877453, "volume": 3028, "volume_price": 117610, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.01}, {"date": "20130624", "market": "KOSPI", "name": "음식료품", "compare": 2.06, "fluc_ratio": 0.06, "high_price": 3745.47, "last_price": 3705.79, "low_price": 3660.17, "month": "06", "start_price": 3666.34, "total_price": 25884050, "volume": 1821, "volume_price": 68180, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.02}, {"date": "20130625", "market": "KOSPI", "name": "음식료품", "compare": -125.98, "fluc_ratio": -3.4, "high_price": 3703.13, "last_price": 3579.81, "low_price": 3561.24, "month": "06", "start_price": 3703.13, "total_price": 25003558, "volume": 4154, "volume_price": 105887, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.32, "per": 18.37}, {"date": "20130626", "market": "KOSPI", "name": "음식료품", "compare": 45.78, "fluc_ratio": 1.28, "high_price": 3639.72, "last_price": 3625.59, "low_price": 3570.72, "month": "06", "start_price": 3593.8, "total_price": 25326963, "volume": 2339, "volume_price": 244208, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.33, "per": 18.61}, {"date": "20130627", "market": "KOSPI", "name": "음식료품", "compare": 64.64, "fluc_ratio": 1.78, "high_price": 3704.97, "last_price": 3690.23, "low_price": 3657.01, "month": "06", "start_price": 3665.21, "total_price": 25776426, "volume": 1994, "volume_price": 70074, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 18.94}, {"date": "20130628", "market": "KOSPI", "name": "음식료품", "compare": 17.61, "fluc_ratio": 0.48, "high_price": 3745.09, "last_price": 3707.84, "low_price": 3669.93, "month": "06", "start_price": 3691.97, "total_price": 25901225, "volume": 2131, "volume_price": 121981, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.03}, {"date": "20130701", "market": "KOSPI", "name": "음식료품", "compare": 35.04, "fluc_ratio": 0.95, "high_price": 3744.9, "last_price": 3742.88, "low_price": 3687.5, "month": "07", "start_price": 3692.12, "total_price": 26143743, "volume": 2116, "volume_price": 81468, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.29}, {"date": "20130702", "market": "KOSPI", "name": "음식료품", "compare": 100.52, "fluc_ratio": 2.69, "high_price": 3844.55, "last_price": 3843.4, "low_price": 3745.64, "month": "07", "start_price": 3747.8, "total_price": 26842844, "volume": 2059, "volume_price": 95882, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.81}, {"date": "20130703", "market": "KOSPI", "name": "음식료품", "compare": -39.26, "fluc_ratio": -1.02, "high_price": 3849.34, "last_price": 3804.14, "low_price": 3784.66, "month": "07", "start_price": 3829.91, "total_price": 26570892, "volume": 1813, "volume_price": 63027, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.61}, {"date": "20130704", "market": "KOSPI", "name": "음식료품", "compare": 34.26, "fluc_ratio": 0.9, "high_price": 3852.27, "last_price": 3838.4, "low_price": 3800.06, "month": "07", "start_price": 3800.36, "total_price": 26808058, "volume": 1778, "volume_price": 60518, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.78}, {"date": "20130705", "market": "KOSPI", "name": "음식료품", "compare": -11.48, "fluc_ratio": -0.3, "high_price": 3868.66, "last_price": 3826.92, "low_price": 3805.6, "month": "07", "start_price": 3868.66, "total_price": 26728223, "volume": 1745, "volume_price": 49137, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.72}, {"date": "20130708", "market": "KOSPI", "name": "음식료품", "compare": -92.16, "fluc_ratio": -2.41, "high_price": 3823.55, "last_price": 3734.76, "low_price": 3716.19, "month": "07", "start_price": 3822.71, "total_price": 26088333, "volume": 1500, "volume_price": 64744, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.25}, {"date": "20130709", "market": "KOSPI", "name": "음식료품", "compare": 43.45, "fluc_ratio": 1.16, "high_price": 3790.22, "last_price": 3778.21, "low_price": 3712.82, "month": "07", "start_price": 3731.66, "total_price": 26388122, "volume": 1664, "volume_price": 57953, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.47}, {"date": "20130710", "market": "KOSPI", "name": "음식료품", "compare": -62.11, "fluc_ratio": -1.64, "high_price": 3774.62, "last_price": 3716.1, "low_price": 3716.1, "month": "07", "start_price": 3774.06, "total_price": 25958441, "volume": 1246, "volume_price": 46897, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.15}, {"date": "20130711", "market": "KOSPI", "name": "음식료품", "compare": 47.19, "fluc_ratio": 1.27, "high_price": 3770.02, "last_price": 3763.29, "low_price": 3731.14, "month": "07", "start_price": 3736.79, "total_price": 26285522, "volume": 2130, "volume_price": 79978, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.4}, {"date": "20130712", "market": "KOSPI", "name": "음식료품", "compare": -19.18, "fluc_ratio": -0.51, "high_price": 3753.87, "last_price": 3744.11, "low_price": 3732.32, "month": "07", "start_price": 3744.94, "total_price": 26154926, "volume": 1698, "volume_price": 57923, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.3}, {"date": "20130715", "market": "KOSPI", "name": "음식료품", "compare": -16.87, "fluc_ratio": -0.45, "high_price": 3741.46, "last_price": 3727.24, "low_price": 3686.61, "month": "07", "start_price": 3741.46, "total_price": 26037060, "volume": 1819, "volume_price": 65509, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.21}, {"date": "20130716", "market": "KOSPI", "name": "음식료품", "compare": -17.22, "fluc_ratio": -0.46, "high_price": 3722.89, "last_price": 3710.02, "low_price": 3693.85, "month": "07", "start_price": 3712.63, "total_price": 25917424, "volume": 2397, "volume_price": 62823, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.12}, {"date": "20130717", "market": "KOSPI", "name": "음식료품", "compare": 36.69, "fluc_ratio": 0.99, "high_price": 3765.68, "last_price": 3746.71, "low_price": 3701.19, "month": "07", "start_price": 3719.52, "total_price": 26175642, "volume": 1783, "volume_price": 76971, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.31}, {"date": "20130718", "market": "KOSPI", "name": "음식료품", "compare": -12.73, "fluc_ratio": -0.34, "high_price": 3752.55, "last_price": 3733.98, "low_price": 3715.75, "month": "07", "start_price": 3730.39, "total_price": 26086164, "volume": 1550, "volume_price": 67529, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.25}, {"date": "20130719", "market": "KOSPI", "name": "음식료품", "compare": -26.62, "fluc_ratio": -0.71, "high_price": 3737.85, "last_price": 3707.36, "low_price": 3700.59, "month": "07", "start_price": 3736.56, "total_price": 25901309, "volume": 2302, "volume_price": 58451, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.11}, {"date": "20130722", "market": "KOSPI", "name": "음식료품", "compare": -6.76, "fluc_ratio": -0.18, "high_price": 3730.44, "last_price": 3700.6, "low_price": 3696.67, "month": "07", "start_price": 3721.39, "total_price": 25864289, "volume": 1808, "volume_price": 63787, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.06}, {"date": "20130723", "market": "KOSPI", "name": "음식료품", "compare": 40.77, "fluc_ratio": 1.1, "high_price": 3750.91, "last_price": 3741.37, "low_price": 3694.88, "month": "07", "start_price": 3711.08, "total_price": 26145539, "volume": 1629, "volume_price": 66433, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.27}, {"date": "20130724", "market": "KOSPI", "name": "음식료품", "compare": 18.5, "fluc_ratio": 0.49, "high_price": 3759.87, "last_price": 3759.87, "low_price": 3734.5, "month": "07", "start_price": 3741.89, "total_price": 26275616, "volume": 1911, "volume_price": 67602, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.36}, {"date": "20130725", "market": "KOSPI", "name": "음식료품", "compare": -10.26, "fluc_ratio": -0.27, "high_price": 3769.94, "last_price": 3749.61, "low_price": 3739.64, "month": "07", "start_price": 3746.83, "total_price": 26205339, "volume": 1550, "volume_price": 55541, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.31}, {"date": "20130726", "market": "KOSPI", "name": "음식료품", "compare": 37.92, "fluc_ratio": 1.01, "high_price": 3806.34, "last_price": 3787.53, "low_price": 3744.3, "month": "07", "start_price": 3745.64, "total_price": 26467015, "volume": 1672, "volume_price": 65396, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.5}, {"date": "20130729", "market": "KOSPI", "name": "음식료품", "compare": 6.37, "fluc_ratio": 0.17, "high_price": 3816.4, "last_price": 3793.9, "low_price": 3784.98, "month": "07", "start_price": 3802.47, "total_price": 26509930, "volume": 1594, "volume_price": 65754, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.54}, {"date": "20130730", "market": "KOSPI", "name": "음식료품", "compare": 11.17, "fluc_ratio": 0.29, "high_price": 3810.8, "last_price": 3805.07, "low_price": 3784.62, "month": "07", "start_price": 3786.33, "total_price": 26589254, "volume": 3453, "volume_price": 63566, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.59}, {"date": "20130731", "market": "KOSPI", "name": "음식료품", "compare": 50.84, "fluc_ratio": 1.34, "high_price": 3858.85, "last_price": 3855.91, "low_price": 3791.14, "month": "07", "start_price": 3809.87, "total_price": 26943611, "volume": 2467, "volume_price": 81898, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.86}, {"date": "20130801", "market": "KOSPI", "name": "음식료품", "compare": -30.71, "fluc_ratio": -0.8, "high_price": 3856.72, "last_price": 3825.2, "low_price": 3817.86, "month": "08", "start_price": 3856.72, "total_price": 26730325, "volume": 2018, "volume_price": 71573, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.7}, {"date": "20130802", "market": "KOSPI", "name": "음식료품", "compare": -10.49, "fluc_ratio": -0.27, "high_price": 3831.72, "last_price": 3814.71, "low_price": 3800, "month": "08", "start_price": 3828.3, "total_price": 26658431, "volume": 1939, "volume_price": 100348, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.64}, {"date": "20130805", "market": "KOSPI", "name": "음식료품", "compare": 7.83, "fluc_ratio": 0.21, "high_price": 3843.82, "last_price": 3822.54, "low_price": 3806.36, "month": "08", "start_price": 3806.51, "total_price": 26713012, "volume": 1565, "volume_price": 66384, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.68}, {"date": "20130806", "market": "KOSPI", "name": "음식료품", "compare": -51.55, "fluc_ratio": -1.35, "high_price": 3819.15, "last_price": 3770.99, "low_price": 3769.98, "month": "08", "start_price": 3815.4, "total_price": 26356296, "volume": 2238, "volume_price": 59709, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.42}, {"date": "20130807", "market": "KOSPI", "name": "음식료품", "compare": -47.92, "fluc_ratio": -1.27, "high_price": 3770.55, "last_price": 3723.07, "low_price": 3716.22, "month": "08", "start_price": 3753.5, "total_price": 26024070, "volume": 2031, "volume_price": 71578, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.17}, {"date": "20130808", "market": "KOSPI", "name": "음식료품", "compare": -12.35, "fluc_ratio": -0.33, "high_price": 3737.71, "last_price": 3710.72, "low_price": 3710.42, "month": "08", "start_price": 3735.2, "total_price": 25938890, "volume": 1702, "volume_price": 52458, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.11}, {"date": "20130809", "market": "KOSPI", "name": "음식료품", "compare": -41.25, "fluc_ratio": -1.11, "high_price": 3699.96, "last_price": 3669.47, "low_price": 3657.68, "month": "08", "start_price": 3692.82, "total_price": 25651323, "volume": 1541, "volume_price": 69064, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.9}, {"date": "20130812", "market": "KOSPI", "name": "음식료품", "compare": -17.75, "fluc_ratio": -0.48, "high_price": 3689.33, "last_price": 3651.72, "low_price": 3626.76, "month": "08", "start_price": 3668.6, "total_price": 25527512, "volume": 1837, "volume_price": 59546, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.8}, {"date": "20130813", "market": "KOSPI", "name": "음식료품", "compare": -4.68, "fluc_ratio": -0.13, "high_price": 3661.87, "last_price": 3647.04, "low_price": 3633.46, "month": "08", "start_price": 3653.14, "total_price": 25494174, "volume": 1910, "volume_price": 65671, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.78}, {"date": "20130814", "market": "KOSPI", "name": "음식료품", "compare": 38.21, "fluc_ratio": 1.05, "high_price": 3694.49, "last_price": 3685.25, "low_price": 3632.82, "month": "08", "start_price": 3642.63, "total_price": 25761725, "volume": 1862, "volume_price": 70663, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.98}, {"date": "20130816", "market": "KOSPI", "name": "음식료품", "compare": 4.05, "fluc_ratio": 0.11, "high_price": 3689.3, "last_price": 3689.3, "low_price": 3646.38, "month": "08", "start_price": 3648.82, "total_price": 25791383, "volume": 1575, "volume_price": 66303, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19}, {"date": "20130819", "market": "KOSPI", "name": "음식료품", "compare": -29.56, "fluc_ratio": -0.8, "high_price": 3676.94, "last_price": 3659.74, "low_price": 3654.53, "month": "08", "start_price": 3676.94, "total_price": 25586823, "volume": 1979, "volume_price": 54986, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.85}, {"date": "20130820", "market": "KOSPI", "name": "음식료품", "compare": -69.47, "fluc_ratio": -1.9, "high_price": 3648.75, "last_price": 3590.27, "low_price": 3590.27, "month": "08", "start_price": 3648.75, "total_price": 25103958, "volume": 2647, "volume_price": 88394, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.31, "per": 18.49}, {"date": "20130821", "market": "KOSPI", "name": "음식료품", "compare": -55.44, "fluc_ratio": -1.54, "high_price": 3594.07, "last_price": 3534.83, "low_price": 3508.73, "month": "08", "start_price": 3586.98, "total_price": 24715663, "volume": 2939, "volume_price": 88424, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.29, "per": 18.2}, {"date": "20130822", "market": "KOSPI", "name": "음식료품", "compare": -72.17, "fluc_ratio": -2.04, "high_price": 3497.2, "last_price": 3462.66, "low_price": 3419.5, "month": "08", "start_price": 3495.3, "total_price": 24213902, "volume": 2577, "volume_price": 92235, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.27, "per": 17.83}, {"date": "20130823", "market": "KOSPI", "name": "음식료품", "compare": -4.84, "fluc_ratio": -0.14, "high_price": 3488.13, "last_price": 3457.82, "low_price": 3454.06, "month": "08", "start_price": 3462.18, "total_price": 24178504, "volume": 2448, "volume_price": 71801, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.26, "per": 17.81}, {"date": "20130826", "market": "KOSPI", "name": "음식료품", "compare": 12.27, "fluc_ratio": 0.35, "high_price": 3492.78, "last_price": 3470.09, "low_price": 3461.05, "month": "08", "start_price": 3461.11, "total_price": 24264861, "volume": 6541, "volume_price": 63756, "year": "2013", "dividend_ratio": 0.96, "pbr": 1.27, "per": 17.87}, {"date": "20130827", "market": "KOSPI", "name": "음식료품", "compare": 39.93, "fluc_ratio": 1.15, "high_price": 3543.24, "last_price": 3510.02, "low_price": 3466.35, "month": "08", "start_price": 3466.35, "total_price": 24540143, "volume": 6138, "volume_price": 91036, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.28, "per": 18.08}, {"date": "20130828", "market": "KOSPI", "name": "음식료품", "compare": 1, "fluc_ratio": 0.03, "high_price": 3514.76, "last_price": 3511.02, "low_price": 3455.94, "month": "08", "start_price": 3469.1, "total_price": 24547778, "volume": 9353, "volume_price": 83440, "year": "2013", "dividend_ratio": 0.95, "pbr": 1.28, "per": 18.08}, {"date": "20130829", "market": "KOSPI", "name": "음식료품", "compare": 25.76, "fluc_ratio": 0.73, "high_price": 3571.5, "last_price": 3536.78, "low_price": 3516.1, "month": "08", "start_price": 3516.1, "total_price": 24728169, "volume": 4682, "volume_price": 73548, "year": "2013", "dividend_ratio": 0.94, "pbr": 1.29, "per": 18.21}, {"date": "20130830", "market": "KOSPI", "name": "음식료품", "compare": 51.39, "fluc_ratio": 1.45, "high_price": 3588.17, "last_price": 3588.17, "low_price": 3535.87, "month": "08", "start_price": 3550.28, "total_price": 25084035, "volume": 4614, "volume_price": 87720, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.31, "per": 18.48}, {"date": "20130902", "market": "KOSPI", "name": "음식료품", "compare": 32.26, "fluc_ratio": 0.9, "high_price": 3627.2, "last_price": 3620.43, "low_price": 3571.33, "month": "09", "start_price": 3573.04, "total_price": 25305734, "volume": 3723, "volume_price": 60939, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.64}, {"date": "20130903", "market": "KOSPI", "name": "음식료품", "compare": 74.29, "fluc_ratio": 2.05, "high_price": 3709.94, "last_price": 3694.72, "low_price": 3618.8, "month": "09", "start_price": 3624.13, "total_price": 25821102, "volume": 2746, "volume_price": 95980, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.03}, {"date": "20130904", "market": "KOSPI", "name": "음식료품", "compare": -35.54, "fluc_ratio": -0.96, "high_price": 3705.6, "last_price": 3659.18, "low_price": 3656.72, "month": "09", "start_price": 3703.53, "total_price": 25575571, "volume": 2587, "volume_price": 70128, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.84}, {"date": "20130905", "market": "KOSPI", "name": "음식료품", "compare": 31.09, "fluc_ratio": 0.85, "high_price": 3700.6, "last_price": 3690.27, "low_price": 3654.12, "month": "09", "start_price": 3667.37, "total_price": 25795518, "volume": 2225, "volume_price": 62030, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19}, {"date": "20130906", "market": "KOSPI", "name": "음식료품", "compare": -43.9, "fluc_ratio": -1.19, "high_price": 3691.48, "last_price": 3646.37, "low_price": 3635.51, "month": "09", "start_price": 3679.84, "total_price": 25491013, "volume": 3018, "volume_price": 60662, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.78}, {"date": "20130909", "market": "KOSPI", "name": "음식료품", "compare": 6.63, "fluc_ratio": 0.18, "high_price": 3669.1, "last_price": 3653, "low_price": 3630.8, "month": "09", "start_price": 3661.63, "total_price": 25536036, "volume": 2490, "volume_price": 60531, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.81}, {"date": "20130910", "market": "KOSPI", "name": "음식료품", "compare": -9.11, "fluc_ratio": -0.25, "high_price": 3662.16, "last_price": 3643.89, "low_price": 3615.76, "month": "09", "start_price": 3650.92, "total_price": 25471608, "volume": 2446, "volume_price": 88450, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.76}, {"date": "20130911", "market": "KOSPI", "name": "음식료품", "compare": 20.36, "fluc_ratio": 0.56, "high_price": 3664.9, "last_price": 3664.25, "low_price": 3638.39, "month": "09", "start_price": 3644.34, "total_price": 25614308, "volume": 1885, "volume_price": 69423, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.87}, {"date": "20130912", "market": "KOSPI", "name": "음식료품", "compare": 71.13, "fluc_ratio": 1.94, "high_price": 3735.38, "last_price": 3735.38, "low_price": 3662.11, "month": "09", "start_price": 3670.21, "total_price": 26104182, "volume": 2728, "volume_price": 104137, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.24}, {"date": "20130913", "market": "KOSPI", "name": "음식료품", "compare": -55.32, "fluc_ratio": -1.48, "high_price": 3719.35, "last_price": 3680.06, "low_price": 3679.09, "month": "09", "start_price": 3698.88, "total_price": 25726638, "volume": 2095, "volume_price": 109444, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.95}, {"date": "20130916", "market": "KOSPI", "name": "음식료품", "compare": -14.26, "fluc_ratio": -0.39, "high_price": 3707.74, "last_price": 3665.8, "low_price": 3638.08, "month": "09", "start_price": 3706.24, "total_price": 25626657, "volume": 2317, "volume_price": 75862, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.88}, {"date": "20130917", "market": "KOSPI", "name": "음식료품", "compare": -20.62, "fluc_ratio": -0.56, "high_price": 3649.53, "last_price": 3645.18, "low_price": 3626.04, "month": "09", "start_price": 3645.13, "total_price": 25484611, "volume": 1511, "volume_price": 82760, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.77}, {"date": "20130923", "market": "KOSPI", "name": "음식료품", "compare": 123.47, "fluc_ratio": 3.39, "high_price": 3768.7, "last_price": 3768.65, "low_price": 3663.33, "month": "09", "start_price": 3663.33, "total_price": 26343642, "volume": 2004, "volume_price": 140884, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.41}, {"date": "20130924", "market": "KOSPI", "name": "음식료품", "compare": 5.72, "fluc_ratio": 0.15, "high_price": 3800.18, "last_price": 3774.37, "low_price": 3761.14, "month": "09", "start_price": 3800.18, "total_price": 26386959, "volume": 1937, "volume_price": 97418, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.44}, {"date": "20130925", "market": "KOSPI", "name": "음식료품", "compare": 30, "fluc_ratio": 0.79, "high_price": 3804.37, "last_price": 3804.37, "low_price": 3764.41, "month": "09", "start_price": 3779.41, "total_price": 26593069, "volume": 2359, "volume_price": 74150, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.59}, {"date": "20130926", "market": "KOSPI", "name": "음식료품", "compare": -3.73, "fluc_ratio": -0.1, "high_price": 3819.5, "last_price": 3800.64, "low_price": 3782.86, "month": "09", "start_price": 3796.31, "total_price": 26574581, "volume": 1694, "volume_price": 64746, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.57}, {"date": "20130927", "market": "KOSPI", "name": "음식료품", "compare": 11.13, "fluc_ratio": 0.29, "high_price": 3824.61, "last_price": 3811.77, "low_price": 3800.25, "month": "09", "start_price": 3816.94, "total_price": 26654310, "volume": 1700, "volume_price": 69793, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.63}, {"date": "20130930", "market": "KOSPI", "name": "음식료품", "compare": 0.81, "fluc_ratio": 0.02, "high_price": 3828.45, "last_price": 3812.58, "low_price": 3776.43, "month": "09", "start_price": 3804.08, "total_price": 26666339, "volume": 3031, "volume_price": 84817, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.63}, {"date": "20131001", "market": "KOSPI", "name": "음식료품", "compare": -8.03, "fluc_ratio": -0.21, "high_price": 3833.53, "last_price": 3804.55, "low_price": 3794.13, "month": "10", "start_price": 3811.52, "total_price": 26624869, "volume": 2266, "volume_price": 62169, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.59}, {"date": "20131002", "market": "KOSPI", "name": "음식료품", "compare": -22.65, "fluc_ratio": -0.6, "high_price": 3811.65, "last_price": 3781.9, "low_price": 3777.69, "month": "10", "start_price": 3803.28, "total_price": 26453783, "volume": 1791, "volume_price": 71116, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.48}, {"date": "20131004", "market": "KOSPI", "name": "음식료품", "compare": -25.87, "fluc_ratio": -0.68, "high_price": 3787.2, "last_price": 3756.03, "low_price": 3754.01, "month": "10", "start_price": 3754.07, "total_price": 26262205, "volume": 1626, "volume_price": 53565, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.37, "per": 19.34}, {"date": "20131007", "market": "KOSPI", "name": "음식료품", "compare": -39.34, "fluc_ratio": -1.05, "high_price": 3743.06, "last_price": 3716.69, "low_price": 3699.91, "month": "10", "start_price": 3735.89, "total_price": 25989164, "volume": 1814, "volume_price": 57381, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.14}, {"date": "20131008", "market": "KOSPI", "name": "음식료품", "compare": 17.6, "fluc_ratio": 0.47, "high_price": 3734.29, "last_price": 3734.29, "low_price": 3693.3, "month": "10", "start_price": 3704.7, "total_price": 26107634, "volume": 1462, "volume_price": 49135, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.23}, {"date": "20131010", "market": "KOSPI", "name": "음식료품", "compare": -38.4, "fluc_ratio": -1.03, "high_price": 3734.08, "last_price": 3695.89, "low_price": 3693.38, "month": "10", "start_price": 3728.27, "total_price": 25840506, "volume": 1190, "volume_price": 42916, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.03}, {"date": "20131011", "market": "KOSPI", "name": "음식료품", "compare": -17.02, "fluc_ratio": -0.46, "high_price": 3718.45, "last_price": 3678.87, "low_price": 3673.01, "month": "10", "start_price": 3706.31, "total_price": 25722080, "volume": 1803, "volume_price": 84500, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.94}, {"date": "20131014", "market": "KOSPI", "name": "음식료품", "compare": -42.77, "fluc_ratio": -1.16, "high_price": 3689.75, "last_price": 3636.1, "low_price": 3636.1, "month": "10", "start_price": 3689.75, "total_price": 25425043, "volume": 1840, "volume_price": 60483, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.72}, {"date": "20131015", "market": "KOSPI", "name": "음식료품", "compare": -30.8, "fluc_ratio": -0.85, "high_price": 3664.94, "last_price": 3605.3, "low_price": 3603.96, "month": "10", "start_price": 3649.67, "total_price": 25208064, "volume": 1605, "volume_price": 105060, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.57}, {"date": "20131016", "market": "KOSPI", "name": "음식료품", "compare": -18.22, "fluc_ratio": -0.51, "high_price": 3625.75, "last_price": 3587.08, "low_price": 3571.7, "month": "10", "start_price": 3607.41, "total_price": 25084784, "volume": 1830, "volume_price": 79047, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.31, "per": 18.47}, {"date": "20131017", "market": "KOSPI", "name": "음식료품", "compare": -35.96, "fluc_ratio": -1, "high_price": 3605.11, "last_price": 3551.12, "low_price": 3526.85, "month": "10", "start_price": 3602.95, "total_price": 24834052, "volume": 2083, "volume_price": 73482, "year": "2013", "dividend_ratio": 0.93, "pbr": 1.3, "per": 18.29}, {"date": "20131018", "market": "KOSPI", "name": "음식료품", "compare": 50.24, "fluc_ratio": 1.41, "high_price": 3601.36, "last_price": 3601.36, "low_price": 3549.75, "month": "10", "start_price": 3557.81, "total_price": 25177479, "volume": 1444, "volume_price": 74888, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.55}, {"date": "20131021", "market": "KOSPI", "name": "음식료품", "compare": 34.36, "fluc_ratio": 0.95, "high_price": 3635.77, "last_price": 3635.72, "low_price": 3585.37, "month": "10", "start_price": 3602.85, "total_price": 25416556, "volume": 1190, "volume_price": 63754, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.72}, {"date": "20131022", "market": "KOSPI", "name": "음식료품", "compare": 73.34, "fluc_ratio": 2.02, "high_price": 3715.2, "last_price": 3709.06, "low_price": 3631.58, "month": "10", "start_price": 3632.37, "total_price": 25926809, "volume": 1638, "volume_price": 82918, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.1}, {"date": "20131023", "market": "KOSPI", "name": "음식료품", "compare": 27.12, "fluc_ratio": 0.73, "high_price": 3750.91, "last_price": 3736.18, "low_price": 3707.93, "month": "10", "start_price": 3728.19, "total_price": 26116158, "volume": 1771, "volume_price": 80730, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.24}, {"date": "20131024", "market": "KOSPI", "name": "음식료품", "compare": 22.3, "fluc_ratio": 0.6, "high_price": 3763.47, "last_price": 3758.48, "low_price": 3734.57, "month": "10", "start_price": 3749.6, "total_price": 26267059, "volume": 1460, "volume_price": 69495, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.37, "per": 19.35}, {"date": "20131025", "market": "KOSPI", "name": "음식료품", "compare": 1.94, "fluc_ratio": 0.05, "high_price": 3779.63, "last_price": 3760.42, "low_price": 3743.03, "month": "10", "start_price": 3761.41, "total_price": 26279506, "volume": 1804, "volume_price": 77965, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.36}, {"date": "20131028", "market": "KOSPI", "name": "음식료품", "compare": 2.61, "fluc_ratio": 0.07, "high_price": 3767.42, "last_price": 3763.03, "low_price": 3743.45, "month": "10", "start_price": 3767.2, "total_price": 26296303, "volume": 930, "volume_price": 48646, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.38}, {"date": "20131029", "market": "KOSPI", "name": "음식료품", "compare": 5.55, "fluc_ratio": 0.15, "high_price": 3771.78, "last_price": 3768.58, "low_price": 3734.91, "month": "10", "start_price": 3757.73, "total_price": 26336463, "volume": 1923, "volume_price": 54458, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.41}, {"date": "20131030", "market": "KOSPI", "name": "음식료품", "compare": 36.76, "fluc_ratio": 0.98, "high_price": 3805.34, "last_price": 3805.34, "low_price": 3757.37, "month": "10", "start_price": 3769.53, "total_price": 26591114, "volume": 1220, "volume_price": 53174, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.6}, {"date": "20131031", "market": "KOSPI", "name": "음식료품", "compare": 0.48, "fluc_ratio": 0.01, "high_price": 3828.06, "last_price": 3805.82, "low_price": 3795.42, "month": "10", "start_price": 3797.36, "total_price": 26596026, "volume": 1644, "volume_price": 85898, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.6}, {"date": "20131101", "market": "KOSPI", "name": "음식료품", "compare": -24.48, "fluc_ratio": -0.64, "high_price": 3802.39, "last_price": 3781.34, "low_price": 3749.54, "month": "11", "start_price": 3797.25, "total_price": 26426168, "volume": 2099, "volume_price": 81393, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.47}, {"date": "20131104", "market": "KOSPI", "name": "음식료품", "compare": -16.1, "fluc_ratio": -0.43, "high_price": 3773.52, "last_price": 3765.24, "low_price": 3723.26, "month": "11", "start_price": 3761.15, "total_price": 26314475, "volume": 2000, "volume_price": 71637, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.39}, {"date": "20131105", "market": "KOSPI", "name": "음식료품", "compare": -51.68, "fluc_ratio": -1.37, "high_price": 3776.33, "last_price": 3713.56, "low_price": 3711.15, "month": "11", "start_price": 3762.82, "total_price": 25954271, "volume": 2012, "volume_price": 59291, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.12}, {"date": "20131106", "market": "KOSPI", "name": "음식료품", "compare": 28.38, "fluc_ratio": 0.76, "high_price": 3748.76, "last_price": 3741.94, "low_price": 3674.06, "month": "11", "start_price": 3701.15, "total_price": 26153237, "volume": 1977, "volume_price": 56349, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.27}, {"date": "20131107", "market": "KOSPI", "name": "음식료품", "compare": -43.47, "fluc_ratio": -1.16, "high_price": 3747.91, "last_price": 3698.47, "low_price": 3690.17, "month": "11", "start_price": 3721.4, "total_price": 25849447, "volume": 1738, "volume_price": 45340, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.05}, {"date": "20131108", "market": "KOSPI", "name": "음식료품", "compare": -26.98, "fluc_ratio": -0.73, "high_price": 3698.54, "last_price": 3671.49, "low_price": 3653.76, "month": "11", "start_price": 3698.01, "total_price": 25664517, "volume": 1798, "volume_price": 69246, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.91}, {"date": "20131111", "market": "KOSPI", "name": "음식료품", "compare": -20.36, "fluc_ratio": -0.55, "high_price": 3675.03, "last_price": 3651.13, "low_price": 3632.97, "month": "11", "start_price": 3658.48, "total_price": 25521587, "volume": 1839, "volume_price": 50439, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.8}, {"date": "20131112", "market": "KOSPI", "name": "음식료품", "compare": 13.18, "fluc_ratio": 0.36, "high_price": 3668.68, "last_price": 3664.31, "low_price": 3632.27, "month": "11", "start_price": 3639.49, "total_price": 25611194, "volume": 1132, "volume_price": 38401, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.87}, {"date": "20131113", "market": "KOSPI", "name": "음식료품", "compare": -4.93, "fluc_ratio": -0.13, "high_price": 3685.21, "last_price": 3659.38, "low_price": 3650.38, "month": "11", "start_price": 3666.13, "total_price": 25576742, "volume": 1279, "volume_price": 39742, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.84}, {"date": "20131114", "market": "KOSPI", "name": "음식료품", "compare": -12.34, "fluc_ratio": -0.34, "high_price": 3684.36, "last_price": 3647.04, "low_price": 3647.04, "month": "11", "start_price": 3670.62, "total_price": 25492671, "volume": 2850, "volume_price": 55289, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.78}, {"date": "20131115", "market": "KOSPI", "name": "음식료품", "compare": -33.87, "fluc_ratio": -0.93, "high_price": 3667.43, "last_price": 3613.17, "low_price": 3605.05, "month": "11", "start_price": 3660.21, "total_price": 25259349, "volume": 3559, "volume_price": 108853, "year": "2013", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.61}, {"date": "20131118", "market": "KOSPI", "name": "음식료품", "compare": 49.11, "fluc_ratio": 1.36, "high_price": 3666.77, "last_price": 3662.28, "low_price": 3634.33, "month": "11", "start_price": 3634.33, "total_price": 25604059, "volume": 5192, "volume_price": 90124, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.86}, {"date": "20131119", "market": "KOSPI", "name": "음식료품", "compare": 39.49, "fluc_ratio": 1.08, "high_price": 3715.15, "last_price": 3701.77, "low_price": 3661.65, "month": "11", "start_price": 3662.79, "total_price": 25876852, "volume": 3509, "volume_price": 87821, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.06}, {"date": "20131120", "market": "KOSPI", "name": "음식료품", "compare": 3.17, "fluc_ratio": 0.09, "high_price": 3712.72, "last_price": 3704.94, "low_price": 3688.63, "month": "11", "start_price": 3691.76, "total_price": 25914614, "volume": 3403, "volume_price": 68099, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.08}, {"date": "20131121", "market": "KOSPI", "name": "음식료품", "compare": -37.42, "fluc_ratio": -1.01, "high_price": 3709.58, "last_price": 3667.52, "low_price": 3661.53, "month": "11", "start_price": 3709.58, "total_price": 25652761, "volume": 2926, "volume_price": 61501, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.88}, {"date": "20131122", "market": "KOSPI", "name": "음식료품", "compare": 3.9, "fluc_ratio": 0.11, "high_price": 3700.16, "last_price": 3671.42, "low_price": 3663.45, "month": "11", "start_price": 3670.03, "total_price": 25680449, "volume": 4002, "volume_price": 64768, "year": "2013", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.9}, {"date": "20131125", "market": "KOSPI", "name": "음식료품", "compare": 19.87, "fluc_ratio": 0.54, "high_price": 3713.52, "last_price": 3691.29, "low_price": 3682.45, "month": "11", "start_price": 3703.13, "total_price": 25818398, "volume": 2043, "volume_price": 50846, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.01}, {"date": "20131126", "market": "KOSPI", "name": "음식료품", "compare": -2.45, "fluc_ratio": -0.07, "high_price": 3693.12, "last_price": 3688.84, "low_price": 3660.14, "month": "11", "start_price": 3675.17, "total_price": 25800037, "volume": 2770, "volume_price": 58866, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.99}, {"date": "20131127", "market": "KOSPI", "name": "음식료품", "compare": -10.18, "fluc_ratio": -0.28, "high_price": 3688.8, "last_price": 3678.66, "low_price": 3665.6, "month": "11", "start_price": 3688.8, "total_price": 25730459, "volume": 3665, "volume_price": 65994, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.94}, {"date": "20131128", "market": "KOSPI", "name": "음식료품", "compare": 38.26, "fluc_ratio": 1.04, "high_price": 3719.08, "last_price": 3716.92, "low_price": 3686.99, "month": "11", "start_price": 3691.85, "total_price": 25997289, "volume": 4545, "volume_price": 80775, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.14}, {"date": "20131129", "market": "KOSPI", "name": "음식료품", "compare": 8.39, "fluc_ratio": 0.23, "high_price": 3739.99, "last_price": 3725.31, "low_price": 3705.18, "month": "11", "start_price": 3706.77, "total_price": 26057977, "volume": 3368, "volume_price": 96941, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.18}, {"date": "20131202", "market": "KOSPI", "name": "음식료품", "compare": -6.78, "fluc_ratio": -0.18, "high_price": 3733.47, "last_price": 3718.53, "low_price": 3700.98, "month": "12", "start_price": 3732.96, "total_price": 26009960, "volume": 2443, "volume_price": 59535, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.15}, {"date": "20131203", "market": "KOSPI", "name": "음식료품", "compare": -17.2, "fluc_ratio": -0.46, "high_price": 3712.88, "last_price": 3701.33, "low_price": 3684.35, "month": "12", "start_price": 3696.3, "total_price": 25892773, "volume": 2029, "volume_price": 81989, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.06}, {"date": "20131204", "market": "KOSPI", "name": "음식료품", "compare": -2.71, "fluc_ratio": -0.07, "high_price": 3701.44, "last_price": 3698.62, "low_price": 3672.47, "month": "12", "start_price": 3680.42, "total_price": 25874536, "volume": 2195, "volume_price": 60563, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.04}, {"date": "20131205", "market": "KOSPI", "name": "음식료품", "compare": -8.13, "fluc_ratio": -0.22, "high_price": 3705.88, "last_price": 3690.49, "low_price": 3669.13, "month": "12", "start_price": 3705.4, "total_price": 25818580, "volume": 1981, "volume_price": 80776, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19}, {"date": "20131206", "market": "KOSPI", "name": "음식료품", "compare": -3.89, "fluc_ratio": -0.11, "high_price": 3706.69, "last_price": 3686.6, "low_price": 3681.81, "month": "12", "start_price": 3683.34, "total_price": 25793959, "volume": 1485, "volume_price": 57884, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.98}, {"date": "20131209", "market": "KOSPI", "name": "음식료품", "compare": 21.33, "fluc_ratio": 0.58, "high_price": 3721.91, "last_price": 3707.93, "low_price": 3690.61, "month": "12", "start_price": 3721.31, "total_price": 25941525, "volume": 1445, "volume_price": 44249, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.09}, {"date": "20131210", "market": "KOSPI", "name": "음식료품", "compare": 7.1, "fluc_ratio": 0.19, "high_price": 3722.79, "last_price": 3715.03, "low_price": 3686.64, "month": "12", "start_price": 3716.53, "total_price": 25991124, "volume": 2154, "volume_price": 53604, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.13}, {"date": "20131211", "market": "KOSPI", "name": "음식료품", "compare": -11.07, "fluc_ratio": -0.3, "high_price": 3736.5, "last_price": 3703.96, "low_price": 3696.37, "month": "12", "start_price": 3707.66, "total_price": 25915126, "volume": 1603, "volume_price": 51074, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.07}, {"date": "20131212", "market": "KOSPI", "name": "음식료품", "compare": -23.01, "fluc_ratio": -0.62, "high_price": 3702.04, "last_price": 3680.95, "low_price": 3660.47, "month": "12", "start_price": 3675.84, "total_price": 25763836, "volume": 2236, "volume_price": 75931, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.95}, {"date": "20131213", "market": "KOSPI", "name": "음식료품", "compare": 17.47, "fluc_ratio": 0.47, "high_price": 3701.03, "last_price": 3698.42, "low_price": 3662.92, "month": "12", "start_price": 3683.3, "total_price": 25885541, "volume": 1413, "volume_price": 52951, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.04}, {"date": "20131216", "market": "KOSPI", "name": "음식료품", "compare": -14.69, "fluc_ratio": -0.4, "high_price": 3702.01, "last_price": 3683.73, "low_price": 3668.58, "month": "12", "start_price": 3699.3, "total_price": 25780093, "volume": 1468, "volume_price": 45685, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.97}, {"date": "20131217", "market": "KOSPI", "name": "음식료품", "compare": -1.43, "fluc_ratio": -0.04, "high_price": 3706.91, "last_price": 3682.3, "low_price": 3669.66, "month": "12", "start_price": 3695.46, "total_price": 25767418, "volume": 1649, "volume_price": 62005, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.96}, {"date": "20131218", "market": "KOSPI", "name": "음식료품", "compare": 11.91, "fluc_ratio": 0.32, "high_price": 3696.12, "last_price": 3694.21, "low_price": 3667.69, "month": "12", "start_price": 3684.06, "total_price": 25850677, "volume": 1674, "volume_price": 62103, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.35, "per": 19.02}, {"date": "20131219", "market": "KOSPI", "name": "음식료품", "compare": 16.04, "fluc_ratio": 0.43, "high_price": 3727.01, "last_price": 3710.25, "low_price": 3679.19, "month": "12", "start_price": 3724.24, "total_price": 25962761, "volume": 1172, "volume_price": 48097, "year": "2013", "dividend_ratio": 0.9, "pbr": 1.36, "per": 19.1}, {"date": "20131220", "market": "KOSPI", "name": "음식료품", "compare": 27.47, "fluc_ratio": 0.74, "high_price": 3740.03, "last_price": 3737.72, "low_price": 3701.54, "month": "12", "start_price": 3707.23, "total_price": 26156453, "volume": 1164, "volume_price": 45404, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.25}, {"date": "20131223", "market": "KOSPI", "name": "음식료품", "compare": 23.41, "fluc_ratio": 0.63, "high_price": 3761.13, "last_price": 3761.13, "low_price": 3736.52, "month": "12", "start_price": 3744.83, "total_price": 26319358, "volume": 1312, "volume_price": 58045, "year": "2013", "dividend_ratio": 0.89, "pbr": 1.38, "per": 19.37}, {"date": "20131224", "market": "KOSPI", "name": "음식료품", "compare": 31.39, "fluc_ratio": 0.83, "high_price": 3797.41, "last_price": 3792.52, "low_price": 3760.31, "month": "12", "start_price": 3765.87, "total_price": 26537506, "volume": 1785, "volume_price": 68850, "year": "2013", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.53}, {"date": "20131226", "market": "KOSPI", "name": "음식료품", "compare": 15.56, "fluc_ratio": 0.41, "high_price": 3828.45, "last_price": 3808.08, "low_price": 3794.26, "month": "12", "start_price": 3800.53, "total_price": 26642568, "volume": 1679, "volume_price": 78323, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.61}, {"date": "20131227", "market": "KOSPI", "name": "음식료품", "compare": 1.51, "fluc_ratio": 0.04, "high_price": 3823.13, "last_price": 3809.59, "low_price": 3772.91, "month": "12", "start_price": 3792.22, "total_price": 26644868, "volume": 1258, "volume_price": 66265, "year": "2013", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.62}, {"date": "20131230", "market": "KOSPI", "name": "음식료품", "compare": 63.14, "fluc_ratio": 1.66, "high_price": 3872.73, "last_price": 3872.73, "low_price": 3806.94, "month": "12", "start_price": 3806.94, "total_price": 27084387, "volume": 1264, "volume_price": 83656, "year": "2013", "dividend_ratio": 0.86, "pbr": 1.42, "per": 19.94}, {"date": "20140102", "market": "KOSPI", "name": "음식료품", "compare": -35.42, "fluc_ratio": -0.91, "high_price": 3902.95, "last_price": 3837.31, "low_price": 3837.31, "month": "01", "start_price": 3890.85, "total_price": 26839027, "volume": 1601, "volume_price": 89428, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.76}, {"date": "20140103", "market": "KOSPI", "name": "음식료품", "compare": -62.69, "fluc_ratio": -1.63, "high_price": 3837.38, "last_price": 3774.62, "low_price": 3757.24, "month": "01", "start_price": 3834.15, "total_price": 26406663, "volume": 1399, "volume_price": 93994, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.44}, {"date": "20140106", "market": "KOSPI", "name": "음식료품", "compare": 17.09, "fluc_ratio": 0.45, "high_price": 3798.98, "last_price": 3791.71, "low_price": 3749.33, "month": "01", "start_price": 3766.31, "total_price": 26525429, "volume": 1519, "volume_price": 65318, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.52}, {"date": "20140107", "market": "KOSPI", "name": "음식료품", "compare": -12.09, "fluc_ratio": -0.32, "high_price": 3804.94, "last_price": 3779.62, "low_price": 3765.71, "month": "01", "start_price": 3765.71, "total_price": 26442129, "volume": 1743, "volume_price": 70044, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.46}, {"date": "20140108", "market": "KOSPI", "name": "음식료품", "compare": 9.52, "fluc_ratio": 0.25, "high_price": 3801.12, "last_price": 3789.14, "low_price": 3760.85, "month": "01", "start_price": 3779.01, "total_price": 26508321, "volume": 1371, "volume_price": 66245, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.51}, {"date": "20140109", "market": "KOSPI", "name": "음식료품", "compare": -22.48, "fluc_ratio": -0.59, "high_price": 3804.03, "last_price": 3766.66, "low_price": 3766.66, "month": "01", "start_price": 3802.84, "total_price": 26355160, "volume": 1567, "volume_price": 81855, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.39}, {"date": "20140110", "market": "KOSPI", "name": "음식료품", "compare": -9.46, "fluc_ratio": -0.25, "high_price": 3791.37, "last_price": 3757.2, "low_price": 3734.63, "month": "01", "start_price": 3775.43, "total_price": 26291185, "volume": 1313, "volume_price": 74779, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.35}, {"date": "20140113", "market": "KOSPI", "name": "음식료품", "compare": -4.55, "fluc_ratio": -0.12, "high_price": 3768.51, "last_price": 3752.65, "low_price": 3747.1, "month": "01", "start_price": 3765.54, "total_price": 26257250, "volume": 1337, "volume_price": 80142, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.32}, {"date": "20140114", "market": "KOSPI", "name": "음식료품", "compare": -16.66, "fluc_ratio": -0.44, "high_price": 3765.24, "last_price": 3735.99, "low_price": 3735.25, "month": "01", "start_price": 3742.14, "total_price": 26140012, "volume": 1955, "volume_price": 69278, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.24}, {"date": "20140115", "market": "KOSPI", "name": "음식료품", "compare": 35.03, "fluc_ratio": 0.94, "high_price": 3784.25, "last_price": 3771.02, "low_price": 3737.11, "month": "01", "start_price": 3740.66, "total_price": 26383100, "volume": 1330, "volume_price": 59981, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.42}, {"date": "20140116", "market": "KOSPI", "name": "음식료품", "compare": 16.62, "fluc_ratio": 0.44, "high_price": 3801.42, "last_price": 3787.64, "low_price": 3759.96, "month": "01", "start_price": 3772.12, "total_price": 26498825, "volume": 1617, "volume_price": 59901, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.5}, {"date": "20140117", "market": "KOSPI", "name": "음식료품", "compare": 6.94, "fluc_ratio": 0.18, "high_price": 3805.11, "last_price": 3794.58, "low_price": 3777.09, "month": "01", "start_price": 3782.75, "total_price": 26545982, "volume": 2056, "volume_price": 61047, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.54}, {"date": "20140120", "market": "KOSPI", "name": "음식료품", "compare": -7.81, "fluc_ratio": -0.21, "high_price": 3800.82, "last_price": 3786.77, "low_price": 3774.41, "month": "01", "start_price": 3787.17, "total_price": 26509304, "volume": 6799, "volume_price": 73800, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.48}, {"date": "20140121", "market": "KOSPI", "name": "음식료품", "compare": -5.61, "fluc_ratio": -0.15, "high_price": 3791.76, "last_price": 3781.16, "low_price": 3760.64, "month": "01", "start_price": 3791.76, "total_price": 26472995, "volume": 15552, "volume_price": 122091, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.45}, {"date": "20140122", "market": "KOSPI", "name": "음식료품", "compare": 15.13, "fluc_ratio": 0.4, "high_price": 3801.03, "last_price": 3796.29, "low_price": 3773.42, "month": "01", "start_price": 3777.74, "total_price": 26579501, "volume": 5935, "volume_price": 79174, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.52}, {"date": "20140123", "market": "KOSPI", "name": "음식료품", "compare": -28.78, "fluc_ratio": -0.76, "high_price": 3804.58, "last_price": 3767.51, "low_price": 3758.59, "month": "01", "start_price": 3804.58, "total_price": 26375509, "volume": 5366, "volume_price": 79510, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.38, "per": 19.38}, {"date": "20140124", "market": "KOSPI", "name": "음식료품", "compare": -12.1, "fluc_ratio": -0.32, "high_price": 3764.99, "last_price": 3755.41, "low_price": 3730.11, "month": "01", "start_price": 3755.17, "total_price": 26293607, "volume": 4169, "volume_price": 81165, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.31}, {"date": "20140127", "market": "KOSPI", "name": "음식료품", "compare": -26.62, "fluc_ratio": -0.71, "high_price": 3728.79, "last_price": 3728.79, "low_price": 3682.51, "month": "01", "start_price": 3717.43, "total_price": 26108574, "volume": 8632, "volume_price": 89710, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.18}, {"date": "20140128", "market": "KOSPI", "name": "음식료품", "compare": 4.99, "fluc_ratio": 0.13, "high_price": 3734.65, "last_price": 3733.78, "low_price": 3709.96, "month": "01", "start_price": 3731.65, "total_price": 26143069, "volume": 3752, "volume_price": 58652, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.36, "per": 19.2}, {"date": "20140129", "market": "KOSPI", "name": "음식료품", "compare": 75.32, "fluc_ratio": 2.02, "high_price": 3809.1, "last_price": 3809.1, "low_price": 3744.24, "month": "01", "start_price": 3745.92, "total_price": 26671205, "volume": 3041, "volume_price": 74468, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.39, "per": 19.59}, {"date": "20140203", "market": "KOSPI", "name": "음식료품", "compare": -16.3, "fluc_ratio": -0.43, "high_price": 3809.22, "last_price": 3792.8, "low_price": 3774.21, "month": "02", "start_price": 3794.82, "total_price": 26559261, "volume": 2265, "volume_price": 60981, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.39, "per": 19.51}, {"date": "20140204", "market": "KOSPI", "name": "음식료품", "compare": -49.33, "fluc_ratio": -1.3, "high_price": 3752.93, "last_price": 3743.47, "low_price": 3713.66, "month": "02", "start_price": 3752.93, "total_price": 26215387, "volume": 3153, "volume_price": 85665, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.25}, {"date": "20140205", "market": "KOSPI", "name": "음식료품", "compare": -2.78, "fluc_ratio": -0.07, "high_price": 3768.39, "last_price": 3740.69, "low_price": 3723.98, "month": "02", "start_price": 3768.39, "total_price": 26197347, "volume": 1748, "volume_price": 58896, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.37, "per": 19.24}, {"date": "20140206", "market": "KOSPI", "name": "음식료품", "compare": 23.88, "fluc_ratio": 0.64, "high_price": 3765.83, "last_price": 3764.57, "low_price": 3736.46, "month": "02", "start_price": 3742.57, "total_price": 26363962, "volume": 2231, "volume_price": 69632, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.37, "per": 19.36}, {"date": "20140207", "market": "KOSPI", "name": "음식료품", "compare": 89.18, "fluc_ratio": 2.37, "high_price": 3864.74, "last_price": 3853.75, "low_price": 3776.72, "month": "02", "start_price": 3780.09, "total_price": 26990159, "volume": 2463, "volume_price": 141621, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.82}, {"date": "20140210", "market": "KOSPI", "name": "음식료품", "compare": -8.04, "fluc_ratio": -0.21, "high_price": 3877.25, "last_price": 3845.71, "low_price": 3843.52, "month": "02", "start_price": 3872.06, "total_price": 26939003, "volume": 2036, "volume_price": 78002, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.78}, {"date": "20140211", "market": "KOSPI", "name": "음식료품", "compare": 40.51, "fluc_ratio": 1.05, "high_price": 3890.3, "last_price": 3886.22, "low_price": 3824.46, "month": "02", "start_price": 3844.7, "total_price": 27225043, "volume": 1812, "volume_price": 92502, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 19.99}, {"date": "20140212", "market": "KOSPI", "name": "음식료품", "compare": 19.34, "fluc_ratio": 0.5, "high_price": 3909.66, "last_price": 3905.56, "low_price": 3862.19, "month": "02", "start_price": 3873.87, "total_price": 27362562, "volume": 1738, "volume_price": 72248, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.09}, {"date": "20140213", "market": "KOSPI", "name": "음식료품", "compare": 11.31, "fluc_ratio": 0.29, "high_price": 3945.15, "last_price": 3916.87, "low_price": 3914.1, "month": "02", "start_price": 3916.25, "total_price": 27440454, "volume": 1535, "volume_price": 72921, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.15}, {"date": "20140214", "market": "KOSPI", "name": "음식료품", "compare": 8.49, "fluc_ratio": 0.22, "high_price": 3944.49, "last_price": 3925.36, "low_price": 3905.51, "month": "02", "start_price": 3908.66, "total_price": 27500944, "volume": 1867, "volume_price": 48897, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.19}, {"date": "20140217", "market": "KOSPI", "name": "음식료품", "compare": -4.57, "fluc_ratio": -0.12, "high_price": 3955.11, "last_price": 3920.79, "low_price": 3912.55, "month": "02", "start_price": 3948.17, "total_price": 27476829, "volume": 1944, "volume_price": 50933, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.17}, {"date": "20140218", "market": "KOSPI", "name": "음식료품", "compare": -7.63, "fluc_ratio": -0.19, "high_price": 3926.08, "last_price": 3913.16, "low_price": 3895.39, "month": "02", "start_price": 3923.04, "total_price": 27427861, "volume": 1443, "volume_price": 50512, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.13}, {"date": "20140219", "market": "KOSPI", "name": "음식료품", "compare": -13.13, "fluc_ratio": -0.34, "high_price": 3909.09, "last_price": 3900.03, "low_price": 3868.66, "month": "02", "start_price": 3905.29, "total_price": 27344107, "volume": 1435, "volume_price": 56983, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.42, "per": 20.06}, {"date": "20140220", "market": "KOSPI", "name": "음식료품", "compare": -47.73, "fluc_ratio": -1.22, "high_price": 3881.88, "last_price": 3852.3, "low_price": 3831.66, "month": "02", "start_price": 3880.67, "total_price": 27016612, "volume": 2062, "volume_price": 60775, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.82}, {"date": "20140221", "market": "KOSPI", "name": "음식료품", "compare": 0.97, "fluc_ratio": 0.03, "high_price": 3861.53, "last_price": 3853.27, "low_price": 3827.15, "month": "02", "start_price": 3844.74, "total_price": 27018118, "volume": 1697, "volume_price": 50169, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.82}, {"date": "20140224", "market": "KOSPI", "name": "음식료품", "compare": -11.88, "fluc_ratio": -0.31, "high_price": 3860.21, "last_price": 3841.39, "low_price": 3832.7, "month": "02", "start_price": 3853.97, "total_price": 26938375, "volume": 2351, "volume_price": 51087, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.76}, {"date": "20140225", "market": "KOSPI", "name": "음식료품", "compare": 48.3, "fluc_ratio": 1.26, "high_price": 3889.69, "last_price": 3889.69, "low_price": 3846.83, "month": "02", "start_price": 3849.69, "total_price": 27276535, "volume": 1860, "volume_price": 54062, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 20.01}, {"date": "20140226", "market": "KOSPI", "name": "음식료품", "compare": -1.89, "fluc_ratio": -0.05, "high_price": 3892.45, "last_price": 3887.8, "low_price": 3873.26, "month": "02", "start_price": 3877.78, "total_price": 27270034, "volume": 1961, "volume_price": 57208, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 20}, {"date": "20140227", "market": "KOSPI", "name": "음식료품", "compare": 19.49, "fluc_ratio": 0.5, "high_price": 3913.02, "last_price": 3907.29, "low_price": 3871.69, "month": "02", "start_price": 3871.69, "total_price": 27406606, "volume": 1697, "volume_price": 73245, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.1}, {"date": "20140228", "market": "KOSPI", "name": "음식료품", "compare": 6.34, "fluc_ratio": 0.16, "high_price": 3936.5, "last_price": 3913.63, "low_price": 3902.34, "month": "02", "start_price": 3908.84, "total_price": 27452053, "volume": 1950, "volume_price": 75507, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.13}, {"date": "20140303", "market": "KOSPI", "name": "음식료품", "compare": -29.16, "fluc_ratio": -0.75, "high_price": 3899.97, "last_price": 3884.47, "low_price": 3865.47, "month": "03", "start_price": 3899.97, "total_price": 27253961, "volume": 4357, "volume_price": 73574, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 19.98}, {"date": "20140304", "market": "KOSPI", "name": "음식료품", "compare": -20.42, "fluc_ratio": -0.53, "high_price": 3874.14, "last_price": 3864.05, "low_price": 3850.39, "month": "03", "start_price": 3862.83, "total_price": 27112858, "volume": 2374, "volume_price": 68409, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.88}, {"date": "20140305", "market": "KOSPI", "name": "음식료품", "compare": 24.36, "fluc_ratio": 0.63, "high_price": 3907, "last_price": 3888.41, "low_price": 3874.29, "month": "03", "start_price": 3885.77, "total_price": 27292764, "volume": 2395, "volume_price": 67009, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 20}, {"date": "20140306", "market": "KOSPI", "name": "음식료품", "compare": 23.06, "fluc_ratio": 0.59, "high_price": 3911.52, "last_price": 3911.47, "low_price": 3878.28, "month": "03", "start_price": 3895.71, "total_price": 27470749, "volume": 2201, "volume_price": 82104, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.12}, {"date": "20140307", "market": "KOSPI", "name": "음식료품", "compare": 18.22, "fluc_ratio": 0.47, "high_price": 3935.12, "last_price": 3929.69, "low_price": 3905.91, "month": "03", "start_price": 3921.98, "total_price": 27599103, "volume": 2655, "volume_price": 93674, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.21}, {"date": "20140310", "market": "KOSPI", "name": "음식료품", "compare": -20.24, "fluc_ratio": -0.52, "high_price": 3930.56, "last_price": 3909.45, "low_price": 3900.42, "month": "03", "start_price": 3929.32, "total_price": 27454864, "volume": 3105, "volume_price": 84939, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.11}, {"date": "20140311", "market": "KOSPI", "name": "음식료품", "compare": 50.36, "fluc_ratio": 1.29, "high_price": 3959.81, "last_price": 3959.81, "low_price": 3881.89, "month": "03", "start_price": 3906.4, "total_price": 27792015, "volume": 3688, "volume_price": 95805, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.37}, {"date": "20140312", "market": "KOSPI", "name": "음식료품", "compare": -47.71, "fluc_ratio": -1.2, "high_price": 3949.73, "last_price": 3912.1, "low_price": 3902.63, "month": "03", "start_price": 3946.27, "total_price": 27458359, "volume": 3157, "volume_price": 78705, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.12}, {"date": "20140313", "market": "KOSPI", "name": "음식료품", "compare": 29.03, "fluc_ratio": 0.74, "high_price": 3951.52, "last_price": 3941.13, "low_price": 3915.51, "month": "03", "start_price": 3931.23, "total_price": 27657767, "volume": 3039, "volume_price": 100489, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.27}, {"date": "20140314", "market": "KOSPI", "name": "음식료품", "compare": -80.6, "fluc_ratio": -2.05, "high_price": 3904.16, "last_price": 3860.53, "low_price": 3851.98, "month": "03", "start_price": 3904.16, "total_price": 27098756, "volume": 2462, "volume_price": 151629, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.86}, {"date": "20140317", "market": "KOSPI", "name": "음식료품", "compare": -29.04, "fluc_ratio": -0.75, "high_price": 3870.38, "last_price": 3831.49, "low_price": 3823.34, "month": "03", "start_price": 3865.56, "total_price": 26897132, "volume": 3601, "volume_price": 98683, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.71}, {"date": "20140318", "market": "KOSPI", "name": "음식료품", "compare": 44.71, "fluc_ratio": 1.17, "high_price": 3882.87, "last_price": 3876.2, "low_price": 3844.5, "month": "03", "start_price": 3849.32, "total_price": 27205272, "volume": 1892, "volume_price": 75193, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 19.94}, {"date": "20140319", "market": "KOSPI", "name": "음식료품", "compare": -18.94, "fluc_ratio": -0.49, "high_price": 3875.62, "last_price": 3857.26, "low_price": 3844.76, "month": "03", "start_price": 3873.23, "total_price": 27073670, "volume": 2070, "volume_price": 83440, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.84}, {"date": "20140320", "market": "KOSPI", "name": "음식료품", "compare": -20.81, "fluc_ratio": -0.54, "high_price": 3851.06, "last_price": 3836.45, "low_price": 3815.8, "month": "03", "start_price": 3849.41, "total_price": 26929020, "volume": 2602, "volume_price": 76627, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.4, "per": 19.73}, {"date": "20140321", "market": "KOSPI", "name": "음식료품", "compare": 13.59, "fluc_ratio": 0.35, "high_price": 3854, "last_price": 3850.04, "low_price": 3807.46, "month": "03", "start_price": 3842.7, "total_price": 27023496, "volume": 4011, "volume_price": 90493, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.41, "per": 19.8}, {"date": "20140324", "market": "KOSPI", "name": "음식료품", "compare": 14.14, "fluc_ratio": 0.37, "high_price": 3870.57, "last_price": 3864.18, "low_price": 3846.04, "month": "03", "start_price": 3853.98, "total_price": 27119701, "volume": 1682, "volume_price": 49214, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.92}, {"date": "20140325", "market": "KOSPI", "name": "음식료품", "compare": 35.94, "fluc_ratio": 0.93, "high_price": 3900.12, "last_price": 3900.12, "low_price": 3842.6, "month": "03", "start_price": 3860.65, "total_price": 27369855, "volume": 1774, "volume_price": 60474, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.42, "per": 20.11}, {"date": "20140326", "market": "KOSPI", "name": "음식료품", "compare": -30.92, "fluc_ratio": -0.79, "high_price": 3912.73, "last_price": 3869.2, "low_price": 3862.45, "month": "03", "start_price": 3902.23, "total_price": 27146917, "volume": 2150, "volume_price": 85281, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.95}, {"date": "20140327", "market": "KOSPI", "name": "음식료품", "compare": 0.52, "fluc_ratio": 0.01, "high_price": 3885.23, "last_price": 3869.72, "low_price": 3841.93, "month": "03", "start_price": 3879.28, "total_price": 27146932, "volume": 1804, "volume_price": 67760, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.41, "per": 19.95}, {"date": "20140328", "market": "KOSPI", "name": "음식료품", "compare": 56.59, "fluc_ratio": 1.46, "high_price": 3931.46, "last_price": 3926.31, "low_price": 3863.98, "month": "03", "start_price": 3869.92, "total_price": 27544373, "volume": 4533, "volume_price": 157718, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.24}, {"date": "20140331", "market": "KOSPI", "name": "음식료품", "compare": -17.94, "fluc_ratio": -0.46, "high_price": 3933.31, "last_price": 3908.37, "low_price": 3891.9, "month": "03", "start_price": 3920.31, "total_price": 27422579, "volume": 4397, "volume_price": 118360, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.15}, {"date": "20140401", "market": "KOSPI", "name": "음식료품", "compare": 23.62, "fluc_ratio": 0.6, "high_price": 3937.92, "last_price": 3931.99, "low_price": 3887.56, "month": "04", "start_price": 3919.69, "total_price": 27590031, "volume": 2594, "volume_price": 131624, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.27}, {"date": "20140402", "market": "KOSPI", "name": "음식료품", "compare": 17.34, "fluc_ratio": 0.44, "high_price": 3958.32, "last_price": 3949.33, "low_price": 3923.1, "month": "04", "start_price": 3923.1, "total_price": 27710637, "volume": 2057, "volume_price": 84635, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.44, "per": 20.36}, {"date": "20140403", "market": "KOSPI", "name": "음식료품", "compare": -33.97, "fluc_ratio": -0.86, "high_price": 3947.1, "last_price": 3915.36, "low_price": 3915.36, "month": "04", "start_price": 3927.05, "total_price": 27471468, "volume": 2487, "volume_price": 108154, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.19}, {"date": "20140404", "market": "KOSPI", "name": "음식료품", "compare": 20.52, "fluc_ratio": 0.52, "high_price": 3935.88, "last_price": 3935.88, "low_price": 3912.07, "month": "04", "start_price": 3926.43, "total_price": 27614862, "volume": 2105, "volume_price": 101066, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.29}, {"date": "20140407", "market": "KOSPI", "name": "음식료품", "compare": -25.15, "fluc_ratio": -0.64, "high_price": 3936.5, "last_price": 3910.73, "low_price": 3902.96, "month": "04", "start_price": 3920.95, "total_price": 27440941, "volume": 2476, "volume_price": 67839, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.43, "per": 20.16}, {"date": "20140408", "market": "KOSPI", "name": "음식료품", "compare": -30.48, "fluc_ratio": -0.78, "high_price": 3899.05, "last_price": 3880.25, "low_price": 3866.48, "month": "04", "start_price": 3889.29, "total_price": 27227289, "volume": 2944, "volume_price": 78145, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.42, "per": 20.01}, {"date": "20140409", "market": "KOSPI", "name": "음식료품", "compare": 58.06, "fluc_ratio": 1.5, "high_price": 3939.31, "last_price": 3938.31, "low_price": 3885.03, "month": "04", "start_price": 3887.73, "total_price": 27632367, "volume": 3271, "volume_price": 84442, "year": "2014", "dividend_ratio": 0.85, "pbr": 1.44, "per": 20.31}, {"date": "20140410", "market": "KOSPI", "name": "음식료품", "compare": 53.72, "fluc_ratio": 1.36, "high_price": 4001.46, "last_price": 3992.03, "low_price": 3945.43, "month": "04", "start_price": 3955.86, "total_price": 28005211, "volume": 2870, "volume_price": 129857, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.46, "per": 20.58}, {"date": "20140411", "market": "KOSPI", "name": "음식료품", "compare": -17.88, "fluc_ratio": -0.45, "high_price": 3980.16, "last_price": 3974.15, "low_price": 3949.93, "month": "04", "start_price": 3957.67, "total_price": 27881471, "volume": 3231, "volume_price": 77445, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.49}, {"date": "20140414", "market": "KOSPI", "name": "음식료품", "compare": 1.13, "fluc_ratio": 0.03, "high_price": 3983.07, "last_price": 3975.28, "low_price": 3952.61, "month": "04", "start_price": 3965.29, "total_price": 27893532, "volume": 3200, "volume_price": 67934, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.5}, {"date": "20140415", "market": "KOSPI", "name": "음식료품", "compare": 1.27, "fluc_ratio": 0.03, "high_price": 3983.91, "last_price": 3976.55, "low_price": 3958.1, "month": "04", "start_price": 3973.76, "total_price": 27899835, "volume": 4159, "volume_price": 89103, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.5}, {"date": "20140416", "market": "KOSPI", "name": "음식료품", "compare": -16.77, "fluc_ratio": -0.42, "high_price": 3975.07, "last_price": 3959.78, "low_price": 3934.82, "month": "04", "start_price": 3972.72, "total_price": 27783450, "volume": 5791, "volume_price": 91656, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.42}, {"date": "20140417", "market": "KOSPI", "name": "음식료품", "compare": 6.3, "fluc_ratio": 0.16, "high_price": 3973.01, "last_price": 3966.08, "low_price": 3946.68, "month": "04", "start_price": 3964.74, "total_price": 27828665, "volume": 3149, "volume_price": 73175, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.45}, {"date": "20140418", "market": "KOSPI", "name": "음식료품", "compare": 19.77, "fluc_ratio": 0.5, "high_price": 3999.18, "last_price": 3985.85, "low_price": 3970.72, "month": "04", "start_price": 3980.74, "total_price": 27968741, "volume": 2961, "volume_price": 66710, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.55}, {"date": "20140421", "market": "KOSPI", "name": "음식료품", "compare": 4.12, "fluc_ratio": 0.1, "high_price": 3996.95, "last_price": 3989.97, "low_price": 3983.08, "month": "04", "start_price": 3985.24, "total_price": 28012673, "volume": 3202, "volume_price": 54639, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.46, "per": 20.57}, {"date": "20140422", "market": "KOSPI", "name": "음식료품", "compare": 16.4, "fluc_ratio": 0.41, "high_price": 4017.77, "last_price": 4006.37, "low_price": 3964.86, "month": "04", "start_price": 3981.7, "total_price": 28128060, "volume": 2865, "volume_price": 69503, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.46, "per": 20.66}, {"date": "20140423", "market": "KOSPI", "name": "음식료품", "compare": 10, "fluc_ratio": 0.25, "high_price": 4028.82, "last_price": 4016.37, "low_price": 4004.86, "month": "04", "start_price": 4004.86, "total_price": 28199185, "volume": 3437, "volume_price": 71385, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.47, "per": 20.71}, {"date": "20140424", "market": "KOSPI", "name": "음식료품", "compare": -30.02, "fluc_ratio": -0.75, "high_price": 4017.27, "last_price": 3986.35, "low_price": 3974.03, "month": "04", "start_price": 4002.11, "total_price": 27991175, "volume": 3829, "volume_price": 90007, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.55}, {"date": "20140425", "market": "KOSPI", "name": "음식료품", "compare": -35.02, "fluc_ratio": -0.88, "high_price": 3991.21, "last_price": 3951.33, "low_price": 3940.47, "month": "04", "start_price": 3979.74, "total_price": 27746423, "volume": 3084, "volume_price": 71801, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.44, "per": 20.37}, {"date": "20140428", "market": "KOSPI", "name": "음식료품", "compare": -9.85, "fluc_ratio": -0.25, "high_price": 3946.4, "last_price": 3941.48, "low_price": 3926.82, "month": "04", "start_price": 3936.58, "total_price": 27676568, "volume": 1829, "volume_price": 53001, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.44, "per": 20.32}, {"date": "20140429", "market": "KOSPI", "name": "음식료품", "compare": 40.52, "fluc_ratio": 1.03, "high_price": 3985.62, "last_price": 3982, "low_price": 3937.41, "month": "04", "start_price": 3941.36, "total_price": 27956661, "volume": 1819, "volume_price": 47319, "year": "2014", "dividend_ratio": 0.84, "pbr": 1.45, "per": 20.53}, {"date": "20140430", "market": "KOSPI", "name": "음식료품", "compare": 46.74, "fluc_ratio": 1.17, "high_price": 4028.74, "last_price": 4028.74, "low_price": 3976.15, "month": "04", "start_price": 3976.15, "total_price": 28282796, "volume": 2892, "volume_price": 109825, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.41, "per": 23.8}, {"date": "20140502", "market": "KOSPI", "name": "음식료품", "compare": -13.01, "fluc_ratio": -0.32, "high_price": 4023.21, "last_price": 4015.73, "low_price": 3992.04, "month": "05", "start_price": 4011.85, "total_price": 28189942, "volume": 4870, "volume_price": 75207, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.41, "per": 23.73}, {"date": "20140507", "market": "KOSPI", "name": "음식료품", "compare": -32.75, "fluc_ratio": -0.82, "high_price": 4012.69, "last_price": 3982.98, "low_price": 3970.85, "month": "05", "start_price": 4001.25, "total_price": 27963238, "volume": 9281, "volume_price": 91766, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.4, "per": 23.53}, {"date": "20140508", "market": "KOSPI", "name": "음식료품", "compare": 32.08, "fluc_ratio": 0.81, "high_price": 4017.44, "last_price": 4015.06, "low_price": 3955.94, "month": "05", "start_price": 3980.19, "total_price": 28191163, "volume": 5256, "volume_price": 117742, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.41, "per": 23.72}, {"date": "20140509", "market": "KOSPI", "name": "음식료품", "compare": 64.73, "fluc_ratio": 1.61, "high_price": 4082.12, "last_price": 4079.79, "low_price": 4009.4, "month": "05", "start_price": 4009.4, "total_price": 28668999, "volume": 5805, "volume_price": 114720, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.43, "per": 24.11}, {"date": "20140512", "market": "KOSPI", "name": "음식료품", "compare": -3.34, "fluc_ratio": -0.08, "high_price": 4086.45, "last_price": 4076.45, "low_price": 4047.68, "month": "05", "start_price": 4071.14, "total_price": 28645652, "volume": 3603, "volume_price": 114685, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.43, "per": 24.09}, {"date": "20140513", "market": "KOSPI", "name": "음식료품", "compare": 25.48, "fluc_ratio": 0.63, "high_price": 4138.6, "last_price": 4101.93, "low_price": 4052.07, "month": "05", "start_price": 4080.96, "total_price": 28820590, "volume": 5818, "volume_price": 91713, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.44, "per": 24.24}, {"date": "20140514", "market": "KOSPI", "name": "음식료품", "compare": 52.34, "fluc_ratio": 1.28, "high_price": 4158.79, "last_price": 4154.27, "low_price": 4104.3, "month": "05", "start_price": 4111.47, "total_price": 29186282, "volume": 7708, "volume_price": 94136, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.55}, {"date": "20140515", "market": "KOSPI", "name": "음식료품", "compare": 12.66, "fluc_ratio": 0.3, "high_price": 4191.55, "last_price": 4166.93, "low_price": 4155.38, "month": "05", "start_price": 4161.02, "total_price": 29279530, "volume": 7901, "volume_price": 92237, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.62}, {"date": "20140516", "market": "KOSPI", "name": "음식료품", "compare": -4.34, "fluc_ratio": -0.1, "high_price": 4173.36, "last_price": 4162.59, "low_price": 4142.71, "month": "05", "start_price": 4154.25, "total_price": 29249922, "volume": 5687, "volume_price": 116273, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.59}, {"date": "20140519", "market": "KOSPI", "name": "음식료품", "compare": 7.15, "fluc_ratio": 0.17, "high_price": 4178.98, "last_price": 4169.74, "low_price": 4153.43, "month": "05", "start_price": 4174.7, "total_price": 29308136, "volume": 5618, "volume_price": 80022, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.63}, {"date": "20140520", "market": "KOSPI", "name": "음식료품", "compare": 2.56, "fluc_ratio": 0.06, "high_price": 4176.92, "last_price": 4172.3, "low_price": 4147.72, "month": "05", "start_price": 4160.26, "total_price": 29335241, "volume": 4902, "volume_price": 73193, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.65}, {"date": "20140521", "market": "KOSPI", "name": "음식료품", "compare": 23.67, "fluc_ratio": 0.57, "high_price": 4210.73, "last_price": 4195.97, "low_price": 4152.66, "month": "05", "start_price": 4164.53, "total_price": 29502974, "volume": 4117, "volume_price": 68723, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.79}, {"date": "20140522", "market": "KOSPI", "name": "음식료품", "compare": -1.48, "fluc_ratio": -0.04, "high_price": 4218.48, "last_price": 4194.49, "low_price": 4181.21, "month": "05", "start_price": 4200.76, "total_price": 29502075, "volume": 4757, "volume_price": 72243, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.78}, {"date": "20140523", "market": "KOSPI", "name": "음식료품", "compare": 29.79, "fluc_ratio": 0.71, "high_price": 4226.68, "last_price": 4224.28, "low_price": 4193.8, "month": "05", "start_price": 4208.23, "total_price": 29722543, "volume": 4145, "volume_price": 65859, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.96}, {"date": "20140526", "market": "KOSPI", "name": "음식료품", "compare": 2.36, "fluc_ratio": 0.06, "high_price": 4242.24, "last_price": 4226.64, "low_price": 4212.35, "month": "05", "start_price": 4212.35, "total_price": 29743054, "volume": 7714, "volume_price": 75576, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.97}, {"date": "20140527", "market": "KOSPI", "name": "음식료품", "compare": -12.41, "fluc_ratio": -0.29, "high_price": 4249.4, "last_price": 4214.23, "low_price": 4179.38, "month": "05", "start_price": 4242.04, "total_price": 29653894, "volume": 8024, "volume_price": 77277, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.9}, {"date": "20140528", "market": "KOSPI", "name": "음식료품", "compare": 31.87, "fluc_ratio": 0.76, "high_price": 4249.86, "last_price": 4246.1, "low_price": 4195.52, "month": "05", "start_price": 4202.52, "total_price": 29880707, "volume": 4777, "volume_price": 74250, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.08}, {"date": "20140529", "market": "KOSPI", "name": "음식료품", "compare": -42.15, "fluc_ratio": -0.99, "high_price": 4241.09, "last_price": 4203.95, "low_price": 4196.6, "month": "05", "start_price": 4238.77, "total_price": 29593628, "volume": 6779, "volume_price": 63604, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.84}, {"date": "20140530", "market": "KOSPI", "name": "음식료품", "compare": -48.76, "fluc_ratio": -1.16, "high_price": 4201.84, "last_price": 4155.19, "low_price": 4150.59, "month": "05", "start_price": 4200.49, "total_price": 29256881, "volume": 5355, "volume_price": 106412, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.55}, {"date": "20140602", "market": "KOSPI", "name": "음식료품", "compare": 4.33, "fluc_ratio": 0.1, "high_price": 4172.8, "last_price": 4159.52, "low_price": 4137.93, "month": "06", "start_price": 4160.34, "total_price": 29280478, "volume": 6515, "volume_price": 83856, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.57}, {"date": "20140603", "market": "KOSPI", "name": "음식료품", "compare": 32.49, "fluc_ratio": 0.78, "high_price": 4192.01, "last_price": 4192.01, "low_price": 4104.92, "month": "06", "start_price": 4125.47, "total_price": 29505548, "volume": 4471, "volume_price": 120003, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.77}, {"date": "20140605", "market": "KOSPI", "name": "음식료품", "compare": 10.56, "fluc_ratio": 0.25, "high_price": 4204.08, "last_price": 4202.57, "low_price": 4167.75, "month": "06", "start_price": 4167.75, "total_price": 29588524, "volume": 4865, "volume_price": 115495, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.83}, {"date": "20140609", "market": "KOSPI", "name": "음식료품", "compare": -15.08, "fluc_ratio": -0.36, "high_price": 4239.86, "last_price": 4187.49, "low_price": 4182.84, "month": "06", "start_price": 4199.95, "total_price": 29482544, "volume": 5114, "volume_price": 83810, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.74}, {"date": "20140610", "market": "KOSPI", "name": "음식료품", "compare": 48.88, "fluc_ratio": 1.17, "high_price": 4236.37, "last_price": 4236.37, "low_price": 4192.48, "month": "06", "start_price": 4202.18, "total_price": 29828235, "volume": 3919, "volume_price": 80962, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.03}, {"date": "20140611", "market": "KOSPI", "name": "음식료품", "compare": 6.12, "fluc_ratio": 0.14, "high_price": 4249.77, "last_price": 4242.49, "low_price": 4224.18, "month": "06", "start_price": 4242.73, "total_price": 29878068, "volume": 3829, "volume_price": 98451, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.06}, {"date": "20140612", "market": "KOSPI", "name": "음식료품", "compare": -11.56, "fluc_ratio": -0.27, "high_price": 4242.3, "last_price": 4230.93, "low_price": 4214.13, "month": "06", "start_price": 4227.13, "total_price": 29792721, "volume": 3692, "volume_price": 96191, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 25}, {"date": "20140613", "market": "KOSPI", "name": "음식료품", "compare": -6.97, "fluc_ratio": -0.16, "high_price": 4226.21, "last_price": 4223.96, "low_price": 4196.34, "month": "06", "start_price": 4221.12, "total_price": 29741286, "volume": 3448, "volume_price": 85390, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.95}, {"date": "20140616", "market": "KOSPI", "name": "음식료품", "compare": -16.29, "fluc_ratio": -0.39, "high_price": 4216.84, "last_price": 4207.67, "low_price": 4190.51, "month": "06", "start_price": 4209.01, "total_price": 29639717, "volume": 3557, "volume_price": 65725, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.86}, {"date": "20140617", "market": "KOSPI", "name": "음식료품", "compare": -12.81, "fluc_ratio": -0.3, "high_price": 4232.59, "last_price": 4194.86, "low_price": 4182.02, "month": "06", "start_price": 4215.29, "total_price": 29550262, "volume": 5670, "volume_price": 76074, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.78}, {"date": "20140618", "market": "KOSPI", "name": "음식료품", "compare": -21.56, "fluc_ratio": -0.51, "high_price": 4189.65, "last_price": 4173.3, "low_price": 4147.63, "month": "06", "start_price": 4187.22, "total_price": 29389389, "volume": 4297, "volume_price": 101377, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.65}, {"date": "20140619", "market": "KOSPI", "name": "음식료품", "compare": 51.59, "fluc_ratio": 1.24, "high_price": 4230.05, "last_price": 4224.89, "low_price": 4190.78, "month": "06", "start_price": 4200.8, "total_price": 29749255, "volume": 5399, "volume_price": 91617, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.96}, {"date": "20140620", "market": "KOSPI", "name": "음식료품", "compare": -29.92, "fluc_ratio": -0.71, "high_price": 4232.02, "last_price": 4194.97, "low_price": 4190.26, "month": "06", "start_price": 4226.08, "total_price": 29526765, "volume": 3442, "volume_price": 65076, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.78}, {"date": "20140623", "market": "KOSPI", "name": "음식료품", "compare": -17.65, "fluc_ratio": -0.42, "high_price": 4190.68, "last_price": 4177.32, "low_price": 4171.71, "month": "06", "start_price": 4184.03, "total_price": 29397857, "volume": 2787, "volume_price": 51056, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.47, "per": 24.68}, {"date": "20140624", "market": "KOSPI", "name": "음식료품", "compare": 46.51, "fluc_ratio": 1.11, "high_price": 4223.86, "last_price": 4223.83, "low_price": 4165.51, "month": "06", "start_price": 4171.19, "total_price": 29729716, "volume": 3141, "volume_price": 66490, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.95}, {"date": "20140625", "market": "KOSPI", "name": "음식료품", "compare": -14.24, "fluc_ratio": -0.34, "high_price": 4231.42, "last_price": 4209.59, "low_price": 4194.46, "month": "06", "start_price": 4229.09, "total_price": 29630246, "volume": 1889, "volume_price": 51074, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.87}, {"date": "20140626", "market": "KOSPI", "name": "음식료품", "compare": 50.98, "fluc_ratio": 1.21, "high_price": 4270.59, "last_price": 4260.57, "low_price": 4220.51, "month": "06", "start_price": 4223.63, "total_price": 29979845, "volume": 1923, "volume_price": 60280, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.17}, {"date": "20140627", "market": "KOSPI", "name": "음식료품", "compare": 11.75, "fluc_ratio": 0.28, "high_price": 4274.32, "last_price": 4272.32, "low_price": 4241.02, "month": "06", "start_price": 4259.88, "total_price": 30055144, "volume": 2250, "volume_price": 54470, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.5, "per": 25.24}, {"date": "20140630", "market": "KOSPI", "name": "음식료품", "compare": 60.08, "fluc_ratio": 1.41, "high_price": 4332.4, "last_price": 4332.4, "low_price": 4288.44, "month": "06", "start_price": 4301.09, "total_price": 30471646, "volume": 2876, "volume_price": 69861, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.52, "per": 25.59}, {"date": "20140701", "market": "KOSPI", "name": "음식료품", "compare": 19.25, "fluc_ratio": 0.44, "high_price": 4351.71, "last_price": 4351.65, "low_price": 4311.93, "month": "07", "start_price": 4313.27, "total_price": 30608906, "volume": 3093, "volume_price": 72771, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.71}, {"date": "20140702", "market": "KOSPI", "name": "음식료품", "compare": 51.42, "fluc_ratio": 1.18, "high_price": 4419.68, "last_price": 4403.07, "low_price": 4362.94, "month": "07", "start_price": 4366.11, "total_price": 30968279, "volume": 7613, "volume_price": 103412, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 26.01}, {"date": "20140703", "market": "KOSPI", "name": "음식료품", "compare": 10.99, "fluc_ratio": 0.25, "high_price": 4427.43, "last_price": 4414.06, "low_price": 4401.97, "month": "07", "start_price": 4408.22, "total_price": 31050269, "volume": 6400, "volume_price": 90329, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.08}, {"date": "20140704", "market": "KOSPI", "name": "음식료품", "compare": 51.36, "fluc_ratio": 1.16, "high_price": 4466.65, "last_price": 4465.42, "low_price": 4432.99, "month": "07", "start_price": 4433.58, "total_price": 31414457, "volume": 9241, "volume_price": 114758, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.57, "per": 26.38}, {"date": "20140707", "market": "KOSPI", "name": "음식료품", "compare": -39.38, "fluc_ratio": -0.88, "high_price": 4480.43, "last_price": 4426.04, "low_price": 4419.94, "month": "07", "start_price": 4476.1, "total_price": 31140329, "volume": 9176, "volume_price": 104166, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.15}, {"date": "20140708", "market": "KOSPI", "name": "음식료품", "compare": 69.13, "fluc_ratio": 1.56, "high_price": 4500.51, "last_price": 4495.17, "low_price": 4414.1, "month": "07", "start_price": 4430.53, "total_price": 31621922, "volume": 12492, "volume_price": 107997, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.55}, {"date": "20140709", "market": "KOSPI", "name": "음식료품", "compare": -14.55, "fluc_ratio": -0.32, "high_price": 4498.68, "last_price": 4480.62, "low_price": 4473.41, "month": "07", "start_price": 4485.04, "total_price": 31515768, "volume": 14951, "volume_price": 99554, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.57, "per": 26.47}, {"date": "20140710", "market": "KOSPI", "name": "음식료품", "compare": -47.51, "fluc_ratio": -1.06, "high_price": 4500.39, "last_price": 4433.11, "low_price": 4433.11, "month": "07", "start_price": 4492.51, "total_price": 31190515, "volume": 23148, "volume_price": 118980, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.19}, {"date": "20140711", "market": "KOSPI", "name": "음식료품", "compare": 37.23, "fluc_ratio": 0.84, "high_price": 4476.39, "last_price": 4470.34, "low_price": 4415.38, "month": "07", "start_price": 4419.36, "total_price": 31454696, "volume": 13112, "volume_price": 96480, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.57, "per": 26.41}, {"date": "20140714", "market": "KOSPI", "name": "음식료품", "compare": 25.47, "fluc_ratio": 0.57, "high_price": 4514.77, "last_price": 4495.81, "low_price": 4477.47, "month": "07", "start_price": 4487.15, "total_price": 31666725, "volume": 12895, "volume_price": 114829, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.56}, {"date": "20140715", "market": "KOSPI", "name": "음식료품", "compare": -41.21, "fluc_ratio": -0.92, "high_price": 4541.57, "last_price": 4454.6, "low_price": 4454.6, "month": "07", "start_price": 4511.77, "total_price": 31387491, "volume": 10621, "volume_price": 122136, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.31}, {"date": "20140716", "market": "KOSPI", "name": "음식료품", "compare": -42.28, "fluc_ratio": -0.95, "high_price": 4448.38, "last_price": 4412.32, "low_price": 4381.71, "month": "07", "start_price": 4447.76, "total_price": 31097787, "volume": 11689, "volume_price": 121856, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.07}, {"date": "20140717", "market": "KOSPI", "name": "음식료품", "compare": -8.96, "fluc_ratio": -0.2, "high_price": 4416.4, "last_price": 4403.36, "low_price": 4392.33, "month": "07", "start_price": 4402.99, "total_price": 31042008, "volume": 9116, "volume_price": 111286, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 26.01}, {"date": "20140718", "market": "KOSPI", "name": "음식료품", "compare": -19.97, "fluc_ratio": -0.45, "high_price": 4403.51, "last_price": 4383.39, "low_price": 4378.02, "month": "07", "start_price": 4392.42, "total_price": 30912251, "volume": 33873, "volume_price": 128033, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.89}, {"date": "20140721", "market": "KOSPI", "name": "음식료품", "compare": -28.78, "fluc_ratio": -0.66, "high_price": 4392.92, "last_price": 4354.61, "low_price": 4351.17, "month": "07", "start_price": 4392.92, "total_price": 30706366, "volume": 12113, "volume_price": 107331, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.72}, {"date": "20140722", "market": "KOSPI", "name": "음식료품", "compare": 13.42, "fluc_ratio": 0.31, "high_price": 4371.84, "last_price": 4368.03, "low_price": 4344.22, "month": "07", "start_price": 4348.06, "total_price": 30793020, "volume": 8772, "volume_price": 148218, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.8}, {"date": "20140723", "market": "KOSPI", "name": "음식료품", "compare": 78.35, "fluc_ratio": 1.79, "high_price": 4450.16, "last_price": 4446.38, "low_price": 4389.21, "month": "07", "start_price": 4389.21, "total_price": 31337924, "volume": 9536, "volume_price": 133099, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.26}, {"date": "20140724", "market": "KOSPI", "name": "음식료품", "compare": -65.51, "fluc_ratio": -1.47, "high_price": 4434.74, "last_price": 4380.87, "low_price": 4372.97, "month": "07", "start_price": 4430.86, "total_price": 30873190, "volume": 15233, "volume_price": 114047, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.88}, {"date": "20140725", "market": "KOSPI", "name": "음식료품", "compare": 40.8, "fluc_ratio": 0.93, "high_price": 4424.16, "last_price": 4421.67, "low_price": 4377.8, "month": "07", "start_price": 4381.97, "total_price": 31166082, "volume": 7630, "volume_price": 111189, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.12}, {"date": "20140728", "market": "KOSPI", "name": "음식료품", "compare": -24.52, "fluc_ratio": -0.55, "high_price": 4425.3, "last_price": 4397.15, "low_price": 4387.25, "month": "07", "start_price": 4408.42, "total_price": 30993134, "volume": 8611, "volume_price": 80770, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.97}, {"date": "20140729", "market": "KOSPI", "name": "음식료품", "compare": -39.97, "fluc_ratio": -0.91, "high_price": 4412.33, "last_price": 4357.18, "low_price": 4351.54, "month": "07", "start_price": 4402.21, "total_price": 30712663, "volume": 14454, "volume_price": 134549, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.74}, {"date": "20140730", "market": "KOSPI", "name": "음식료품", "compare": 6.67, "fluc_ratio": 0.15, "high_price": 4389.94, "last_price": 4363.85, "low_price": 4346.79, "month": "07", "start_price": 4373.41, "total_price": 30765386, "volume": 19330, "volume_price": 110656, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.78}, {"date": "20140731", "market": "KOSPI", "name": "음식료품", "compare": 66.4, "fluc_ratio": 1.52, "high_price": 4435.43, "last_price": 4430.25, "low_price": 4359.93, "month": "07", "start_price": 4365.18, "total_price": 31224969, "volume": 11240, "volume_price": 117834, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.17}, {"date": "20140801", "market": "KOSPI", "name": "음식료품", "compare": 53.34, "fluc_ratio": 1.2, "high_price": 4507.14, "last_price": 4483.59, "low_price": 4425.62, "month": "08", "start_price": 4431.95, "total_price": 31602371, "volume": 10206, "volume_price": 124657, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.57, "per": 26.48}, {"date": "20140804", "market": "KOSPI", "name": "음식료품", "compare": 18.42, "fluc_ratio": 0.41, "high_price": 4509.49, "last_price": 4502.01, "low_price": 4451.59, "month": "08", "start_price": 4487.81, "total_price": 31750840, "volume": 4734, "volume_price": 104259, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.59}, {"date": "20140805", "market": "KOSPI", "name": "음식료품", "compare": -8.85, "fluc_ratio": -0.2, "high_price": 4515.27, "last_price": 4493.16, "low_price": 4466.51, "month": "08", "start_price": 4493.3, "total_price": 31685806, "volume": 5979, "volume_price": 95434, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.54}, {"date": "20140806", "market": "KOSPI", "name": "음식료품", "compare": 21.45, "fluc_ratio": 0.48, "high_price": 4541.56, "last_price": 4514.61, "low_price": 4499.9, "month": "08", "start_price": 4508.78, "total_price": 31840289, "volume": 6253, "volume_price": 110800, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.67}, {"date": "20140807", "market": "KOSPI", "name": "음식료품", "compare": -49, "fluc_ratio": -1.09, "high_price": 4514.72, "last_price": 4465.61, "low_price": 4461.06, "month": "08", "start_price": 4513.63, "total_price": 31504775, "volume": 8109, "volume_price": 89782, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.57, "per": 26.38}, {"date": "20140808", "market": "KOSPI", "name": "음식료품", "compare": -15.81, "fluc_ratio": -0.35, "high_price": 4474.73, "last_price": 4449.8, "low_price": 4425.85, "month": "08", "start_price": 4462.63, "total_price": 31394347, "volume": 12048, "volume_price": 116021, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.28}, {"date": "20140811", "market": "KOSPI", "name": "음식료품", "compare": -1.96, "fluc_ratio": -0.04, "high_price": 4473.71, "last_price": 4447.84, "low_price": 4447.84, "month": "08", "start_price": 4454.16, "total_price": 31381652, "volume": 4263, "volume_price": 96552, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.27}, {"date": "20140812", "market": "KOSPI", "name": "음식료품", "compare": 6.1, "fluc_ratio": 0.14, "high_price": 4477.97, "last_price": 4453.94, "low_price": 4439.21, "month": "08", "start_price": 4455.29, "total_price": 31430216, "volume": 5786, "volume_price": 83968, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.31}, {"date": "20140813", "market": "KOSPI", "name": "음식료품", "compare": 142.87, "fluc_ratio": 3.21, "high_price": 4597.52, "last_price": 4596.81, "low_price": 4472.13, "month": "08", "start_price": 4472.13, "total_price": 32434675, "volume": 6165, "volume_price": 164305, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.61, "per": 27.15}, {"date": "20140814", "market": "KOSPI", "name": "음식료품", "compare": 22.25, "fluc_ratio": 0.48, "high_price": 4624.92, "last_price": 4619.06, "low_price": 4588.35, "month": "08", "start_price": 4598.25, "total_price": 32582897, "volume": 5015, "volume_price": 101470, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.29}, {"date": "20140818", "market": "KOSPI", "name": "음식료품", "compare": 40.47, "fluc_ratio": 0.88, "high_price": 4677.83, "last_price": 4659.53, "low_price": 4613.46, "month": "08", "start_price": 4637.12, "total_price": 32874749, "volume": 4085, "volume_price": 109461, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.63, "per": 27.52}, {"date": "20140819", "market": "KOSPI", "name": "음식료품", "compare": 43.57, "fluc_ratio": 0.94, "high_price": 4711.71, "last_price": 4703.1, "low_price": 4660.93, "month": "08", "start_price": 4662.27, "total_price": 33186556, "volume": 5372, "volume_price": 103890, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.78}, {"date": "20140820", "market": "KOSPI", "name": "음식료품", "compare": 16.87, "fluc_ratio": 0.36, "high_price": 4744.33, "last_price": 4719.97, "low_price": 4695.38, "month": "08", "start_price": 4718.85, "total_price": 33317769, "volume": 4228, "volume_price": 118805, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.66, "per": 27.88}, {"date": "20140821", "market": "KOSPI", "name": "음식료품", "compare": -16.24, "fluc_ratio": -0.34, "high_price": 4749, "last_price": 4703.73, "low_price": 4687.31, "month": "08", "start_price": 4743.97, "total_price": 33209058, "volume": 6102, "volume_price": 110344, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.79}, {"date": "20140822", "market": "KOSPI", "name": "음식료품", "compare": -17.64, "fluc_ratio": -0.38, "high_price": 4733.45, "last_price": 4686.09, "low_price": 4669.04, "month": "08", "start_price": 4695.94, "total_price": 33084342, "volume": 4816, "volume_price": 103777, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.68}, {"date": "20140825", "market": "KOSPI", "name": "음식료품", "compare": 51.87, "fluc_ratio": 1.11, "high_price": 4746.61, "last_price": 4737.96, "low_price": 4687.01, "month": "08", "start_price": 4702.59, "total_price": 33456171, "volume": 4392, "volume_price": 92353, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.66, "per": 27.99}, {"date": "20140826", "market": "KOSPI", "name": "음식료품", "compare": 14.65, "fluc_ratio": 0.31, "high_price": 4769.24, "last_price": 4752.61, "low_price": 4739.71, "month": "08", "start_price": 4753.42, "total_price": 33557583, "volume": 6865, "volume_price": 108912, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.67, "per": 28.07}, {"date": "20140827", "market": "KOSPI", "name": "음식료품", "compare": 25.04, "fluc_ratio": 0.53, "high_price": 4794.06, "last_price": 4777.65, "low_price": 4757.21, "month": "08", "start_price": 4779.85, "total_price": 33732503, "volume": 4330, "volume_price": 110671, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.22}, {"date": "20140828", "market": "KOSPI", "name": "음식료품", "compare": -33.16, "fluc_ratio": -0.69, "high_price": 4808.18, "last_price": 4744.49, "low_price": 4741.13, "month": "08", "start_price": 4777.28, "total_price": 33495670, "volume": 7843, "volume_price": 102046, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.66, "per": 28.03}, {"date": "20140829", "market": "KOSPI", "name": "음식료품", "compare": -76.67, "fluc_ratio": -1.62, "high_price": 4736.35, "last_price": 4667.82, "low_price": 4654.4, "month": "08", "start_price": 4736.35, "total_price": 32961699, "volume": 7190, "volume_price": 116451, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.57}, {"date": "20140901", "market": "KOSPI", "name": "음식료품", "compare": -47.25, "fluc_ratio": -1.01, "high_price": 4662.7, "last_price": 4620.57, "low_price": 4590.68, "month": "09", "start_price": 4657.02, "total_price": 32625451, "volume": 7027, "volume_price": 141229, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.29}, {"date": "20140902", "market": "KOSPI", "name": "음식료품", "compare": -21.85, "fluc_ratio": -0.47, "high_price": 4620.65, "last_price": 4598.72, "low_price": 4582.97, "month": "09", "start_price": 4606.74, "total_price": 32468321, "volume": 4472, "volume_price": 92393, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.61, "per": 27.16}, {"date": "20140903", "market": "KOSPI", "name": "음식료품", "compare": 60.34, "fluc_ratio": 1.31, "high_price": 4661.52, "last_price": 4659.06, "low_price": 4594.93, "month": "09", "start_price": 4597.81, "total_price": 32891039, "volume": 4466, "volume_price": 100979, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.63, "per": 27.52}, {"date": "20140904", "market": "KOSPI", "name": "음식료품", "compare": 0.23, "fluc_ratio": 0, "high_price": 4671.9, "last_price": 4659.29, "low_price": 4635.67, "month": "09", "start_price": 4654.23, "total_price": 32911881, "volume": 4301, "volume_price": 100119, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.63, "per": 27.52}, {"date": "20140905", "market": "KOSPI", "name": "음식료품", "compare": -1.12, "fluc_ratio": -0.02, "high_price": 4678.8, "last_price": 4658.17, "low_price": 4636.12, "month": "09", "start_price": 4639.81, "total_price": 32920522, "volume": 2939, "volume_price": 85893, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.52}, {"date": "20140911", "market": "KOSPI", "name": "음식료품", "compare": -29.9, "fluc_ratio": -0.64, "high_price": 4676.74, "last_price": 4628.27, "low_price": 4628.27, "month": "09", "start_price": 4648.49, "total_price": 32721093, "volume": 10486, "volume_price": 97782, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.34}, {"date": "20140912", "market": "KOSPI", "name": "음식료품", "compare": -11.88, "fluc_ratio": -0.26, "high_price": 4659.04, "last_price": 4616.39, "low_price": 4584.8, "month": "09", "start_price": 4646.87, "total_price": 32620276, "volume": 9100, "volume_price": 88937, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.27}, {"date": "20140915", "market": "KOSPI", "name": "음식료품", "compare": 11.98, "fluc_ratio": 0.26, "high_price": 4634.82, "last_price": 4628.37, "low_price": 4562.06, "month": "09", "start_price": 4591.71, "total_price": 32696365, "volume": 7042, "volume_price": 69486, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.34}, {"date": "20140916", "market": "KOSPI", "name": "음식료품", "compare": 31.16, "fluc_ratio": 0.67, "high_price": 4661.86, "last_price": 4659.53, "low_price": 4628.1, "month": "09", "start_price": 4631.22, "total_price": 32914062, "volume": 3786, "volume_price": 66021, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.63, "per": 27.52}, {"date": "20140917", "market": "KOSPI", "name": "음식료품", "compare": 33.04, "fluc_ratio": 0.71, "high_price": 4693.64, "last_price": 4692.57, "low_price": 4654.53, "month": "09", "start_price": 4663.48, "total_price": 33152930, "volume": 5308, "volume_price": 84129, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.72}, {"date": "20140918", "market": "KOSPI", "name": "음식료품", "compare": 10.53, "fluc_ratio": 0.22, "high_price": 4703.1, "last_price": 4703.1, "low_price": 4667.08, "month": "09", "start_price": 4674.65, "total_price": 33206493, "volume": 7313, "volume_price": 78775, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.78}, {"date": "20140919", "market": "KOSPI", "name": "음식료품", "compare": 1.27, "fluc_ratio": 0.03, "high_price": 4730.45, "last_price": 4704.37, "low_price": 4700.26, "month": "09", "start_price": 4730.28, "total_price": 33198170, "volume": 10815, "volume_price": 117408, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.79}, {"date": "20140922", "market": "KOSPI", "name": "음식료품", "compare": 8.64, "fluc_ratio": 0.18, "high_price": 4719.99, "last_price": 4713.01, "low_price": 4685.75, "month": "09", "start_price": 4706.8, "total_price": 33253432, "volume": 4179, "volume_price": 78127, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.84}, {"date": "20140923", "market": "KOSPI", "name": "음식료품", "compare": 41.61, "fluc_ratio": 0.88, "high_price": 4763.28, "last_price": 4754.62, "low_price": 4708.06, "month": "09", "start_price": 4708.54, "total_price": 33547665, "volume": 10357, "volume_price": 121367, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.67, "per": 28.09}, {"date": "20140924", "market": "KOSPI", "name": "음식료품", "compare": 72.5, "fluc_ratio": 1.52, "high_price": 4835.66, "last_price": 4827.12, "low_price": 4759.16, "month": "09", "start_price": 4766.17, "total_price": 34050214, "volume": 5317, "volume_price": 125804, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.69, "per": 28.51}, {"date": "20140925", "market": "KOSPI", "name": "음식료품", "compare": 17.24, "fluc_ratio": 0.36, "high_price": 4849.08, "last_price": 4844.36, "low_price": 4818.84, "month": "09", "start_price": 4846.74, "total_price": 34169045, "volume": 5989, "volume_price": 95150, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.7, "per": 28.62}, {"date": "20140926", "market": "KOSPI", "name": "음식료품", "compare": -32.46, "fluc_ratio": -0.67, "high_price": 4833.13, "last_price": 4811.9, "low_price": 4784.39, "month": "09", "start_price": 4825.1, "total_price": 33928906, "volume": 4176, "volume_price": 70652, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.69, "per": 28.42}, {"date": "20140929", "market": "KOSPI", "name": "음식료품", "compare": -22.8, "fluc_ratio": -0.47, "high_price": 4824.83, "last_price": 4789.1, "low_price": 4772.88, "month": "09", "start_price": 4797.67, "total_price": 33773185, "volume": 6304, "volume_price": 117948, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.29}, {"date": "20140930", "market": "KOSPI", "name": "음식료품", "compare": -14.81, "fluc_ratio": -0.31, "high_price": 4795.83, "last_price": 4774.29, "low_price": 4725.04, "month": "09", "start_price": 4784.92, "total_price": 33658290, "volume": 4485, "volume_price": 102778, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.2}, {"date": "20141001", "market": "KOSPI", "name": "음식료품", "compare": -42.86, "fluc_ratio": -0.9, "high_price": 4768.6, "last_price": 4731.43, "low_price": 4709.45, "month": "10", "start_price": 4755.48, "total_price": 33353956, "volume": 9353, "volume_price": 108218, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.66, "per": 27.95}, {"date": "20141002", "market": "KOSPI", "name": "음식료품", "compare": 10.92, "fluc_ratio": 0.23, "high_price": 4750.64, "last_price": 4742.35, "low_price": 4646.26, "month": "10", "start_price": 4706.59, "total_price": 33439874, "volume": 6547, "volume_price": 155200, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.66, "per": 28.01}, {"date": "20141006", "market": "KOSPI", "name": "음식료품", "compare": 3.92, "fluc_ratio": 0.08, "high_price": 4762.53, "last_price": 4746.27, "low_price": 4731.22, "month": "10", "start_price": 4747.29, "total_price": 33472292, "volume": 4283, "volume_price": 107765, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.67, "per": 28.04}, {"date": "20141007", "market": "KOSPI", "name": "음식료품", "compare": -66.86, "fluc_ratio": -1.41, "high_price": 4761.21, "last_price": 4679.41, "low_price": 4656.51, "month": "10", "start_price": 4749.14, "total_price": 32994051, "volume": 16163, "volume_price": 130754, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.64}, {"date": "20141008", "market": "KOSPI", "name": "음식료품", "compare": -18.35, "fluc_ratio": -0.39, "high_price": 4711.63, "last_price": 4661.06, "low_price": 4652.09, "month": "10", "start_price": 4652.09, "total_price": 32870380, "volume": 8346, "volume_price": 135157, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.53}, {"date": "20141010", "market": "KOSPI", "name": "음식료품", "compare": -12.48, "fluc_ratio": -0.27, "high_price": 4698.72, "last_price": 4648.58, "low_price": 4624.66, "month": "10", "start_price": 4684.35, "total_price": 32778191, "volume": 8771, "volume_price": 115471, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.46}, {"date": "20141013", "market": "KOSPI", "name": "음식료품", "compare": -106.59, "fluc_ratio": -2.29, "high_price": 4653.12, "last_price": 4541.99, "low_price": 4512.63, "month": "10", "start_price": 4622.54, "total_price": 32022394, "volume": 7383, "volume_price": 115159, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.59, "per": 26.83}, {"date": "20141014", "market": "KOSPI", "name": "음식료품", "compare": 31.81, "fluc_ratio": 0.7, "high_price": 4593.7, "last_price": 4573.8, "low_price": 4530.77, "month": "10", "start_price": 4558.39, "total_price": 32233050, "volume": 5616, "volume_price": 99198, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.6, "per": 27.02}, {"date": "20141015", "market": "KOSPI", "name": "음식료품", "compare": -18.99, "fluc_ratio": -0.42, "high_price": 4596.65, "last_price": 4554.81, "low_price": 4521.63, "month": "10", "start_price": 4567.43, "total_price": 32099179, "volume": 8185, "volume_price": 117606, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.91}, {"date": "20141016", "market": "KOSPI", "name": "음식료품", "compare": 22.83, "fluc_ratio": 0.5, "high_price": 4606.65, "last_price": 4577.64, "low_price": 4510.91, "month": "10", "start_price": 4532.84, "total_price": 32258292, "volume": 5445, "volume_price": 103759, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.04}, {"date": "20141017", "market": "KOSPI", "name": "음식료품", "compare": 11.4, "fluc_ratio": 0.25, "high_price": 4616.07, "last_price": 4589.04, "low_price": 4564.75, "month": "10", "start_price": 4601.25, "total_price": 32331731, "volume": 4843, "volume_price": 94184, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.11}, {"date": "20141020", "market": "KOSPI", "name": "음식료품", "compare": 10.05, "fluc_ratio": 0.22, "high_price": 4607.44, "last_price": 4599.09, "low_price": 4571.65, "month": "10", "start_price": 4580.16, "total_price": 32414375, "volume": 7725, "volume_price": 71926, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.61, "per": 27.17}, {"date": "20141021", "market": "KOSPI", "name": "음식료품", "compare": -0.58, "fluc_ratio": -0.01, "high_price": 4598.51, "last_price": 4598.51, "low_price": 4551.77, "month": "10", "start_price": 4586.43, "total_price": 32417336, "volume": 5844, "volume_price": 97936, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.61, "per": 27.16}, {"date": "20141022", "market": "KOSPI", "name": "음식료품", "compare": 132.15, "fluc_ratio": 2.87, "high_price": 4737.19, "last_price": 4730.66, "low_price": 4627.5, "month": "10", "start_price": 4637.87, "total_price": 33341076, "volume": 13208, "volume_price": 158752, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.66, "per": 27.94}, {"date": "20141023", "market": "KOSPI", "name": "음식료품", "compare": 46.9, "fluc_ratio": 0.99, "high_price": 4795.75, "last_price": 4777.56, "low_price": 4707.82, "month": "10", "start_price": 4714.34, "total_price": 33664730, "volume": 6595, "volume_price": 99566, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.22}, {"date": "20141024", "market": "KOSPI", "name": "음식료품", "compare": -57.8, "fluc_ratio": -1.21, "high_price": 4803.21, "last_price": 4719.76, "low_price": 4688.14, "month": "10", "start_price": 4784.36, "total_price": 33264673, "volume": 6357, "volume_price": 101025, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.66, "per": 27.88}, {"date": "20141027", "market": "KOSPI", "name": "음식료품", "compare": -68.15, "fluc_ratio": -1.44, "high_price": 4737.93, "last_price": 4651.61, "low_price": 4641.14, "month": "10", "start_price": 4727.53, "total_price": 32787114, "volume": 6771, "volume_price": 89232, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.48}, {"date": "20141028", "market": "KOSPI", "name": "음식료품", "compare": 27.05, "fluc_ratio": 0.58, "high_price": 4690.63, "last_price": 4678.66, "low_price": 4652.61, "month": "10", "start_price": 4659.41, "total_price": 32965444, "volume": 5076, "volume_price": 77016, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.64}, {"date": "20141029", "market": "KOSPI", "name": "음식료품", "compare": 8.99, "fluc_ratio": 0.19, "high_price": 4698.47, "last_price": 4687.65, "low_price": 4654.56, "month": "10", "start_price": 4687.12, "total_price": 33023325, "volume": 5062, "volume_price": 103704, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.69}, {"date": "20141030", "market": "KOSPI", "name": "음식료품", "compare": -30.82, "fluc_ratio": -0.66, "high_price": 4682.45, "last_price": 4656.83, "low_price": 4575.76, "month": "10", "start_price": 4680.76, "total_price": 32799047, "volume": 4309, "volume_price": 90714, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.51}, {"date": "20141031", "market": "KOSPI", "name": "음식료품", "compare": -108.61, "fluc_ratio": -2.33, "high_price": 4644.01, "last_price": 4548.22, "low_price": 4511.81, "month": "10", "start_price": 4640.79, "total_price": 32024702, "volume": 4830, "volume_price": 119466, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.87}, {"date": "20141103", "market": "KOSPI", "name": "음식료품", "compare": 15.17, "fluc_ratio": 0.33, "high_price": 4580.73, "last_price": 4563.39, "low_price": 4506.6, "month": "11", "start_price": 4511.2, "total_price": 32136324, "volume": 4064, "volume_price": 96519, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.96}, {"date": "20141104", "market": "KOSPI", "name": "음식료품", "compare": -96.01, "fluc_ratio": -2.1, "high_price": 4575.98, "last_price": 4467.38, "low_price": 4449.7, "month": "11", "start_price": 4572.48, "total_price": 31456677, "volume": 5599, "volume_price": 109485, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.57, "per": 26.39}, {"date": "20141105", "market": "KOSPI", "name": "음식료품", "compare": 96.04, "fluc_ratio": 2.15, "high_price": 4573.72, "last_price": 4563.42, "low_price": 4455.64, "month": "11", "start_price": 4473.06, "total_price": 32135220, "volume": 3576, "volume_price": 89976, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.96}, {"date": "20141106", "market": "KOSPI", "name": "음식료품", "compare": -122.34, "fluc_ratio": -2.68, "high_price": 4556.44, "last_price": 4441.08, "low_price": 4407.95, "month": "11", "start_price": 4545.28, "total_price": 31270022, "volume": 3769, "volume_price": 124666, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.23}, {"date": "20141107", "market": "KOSPI", "name": "음식료품", "compare": -54.74, "fluc_ratio": -1.23, "high_price": 4424.95, "last_price": 4386.34, "low_price": 4346.77, "month": "11", "start_price": 4420.07, "total_price": 30881655, "volume": 3045, "volume_price": 149149, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.91}, {"date": "20141110", "market": "KOSPI", "name": "음식료품", "compare": -126.2, "fluc_ratio": -2.88, "high_price": 4411.94, "last_price": 4260.14, "low_price": 4260.14, "month": "11", "start_price": 4398.24, "total_price": 30003654, "volume": 3558, "volume_price": 127335, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.16}, {"date": "20141111", "market": "KOSPI", "name": "음식료품", "compare": 83.33, "fluc_ratio": 1.96, "high_price": 4345.54, "last_price": 4343.47, "low_price": 4269.19, "month": "11", "start_price": 4284.63, "total_price": 30584648, "volume": 2510, "volume_price": 97978, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.52, "per": 25.66}, {"date": "20141112", "market": "KOSPI", "name": "음식료품", "compare": -81.68, "fluc_ratio": -1.88, "high_price": 4351.27, "last_price": 4261.79, "low_price": 4230.6, "month": "11", "start_price": 4351.27, "total_price": 30006159, "volume": 5438, "volume_price": 126176, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.5, "per": 25.17}, {"date": "20141113", "market": "KOSPI", "name": "음식료품", "compare": 73.26, "fluc_ratio": 1.72, "high_price": 4350.53, "last_price": 4335.05, "low_price": 4260.23, "month": "11", "start_price": 4266.62, "total_price": 30525065, "volume": 3471, "volume_price": 99203, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.52, "per": 25.61}, {"date": "20141114", "market": "KOSPI", "name": "음식료품", "compare": -78.51, "fluc_ratio": -1.81, "high_price": 4304.55, "last_price": 4256.54, "low_price": 4232.8, "month": "11", "start_price": 4304.55, "total_price": 29977284, "volume": 3024, "volume_price": 110353, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.14}, {"date": "20141117", "market": "KOSPI", "name": "음식료품", "compare": -9.27, "fluc_ratio": -0.22, "high_price": 4275.88, "last_price": 4247.27, "low_price": 4190.19, "month": "11", "start_price": 4274.09, "total_price": 29893340, "volume": 5116, "volume_price": 162392, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.09}, {"date": "20141118", "market": "KOSPI", "name": "음식료품", "compare": 161.58, "fluc_ratio": 3.8, "high_price": 4421.08, "last_price": 4408.85, "low_price": 4276.05, "month": "11", "start_price": 4276.05, "total_price": 31107099, "volume": 3097, "volume_price": 131020, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 26}, {"date": "20141119", "market": "KOSPI", "name": "음식료품", "compare": 36.52, "fluc_ratio": 0.83, "high_price": 4467.34, "last_price": 4445.37, "low_price": 4401.9, "month": "11", "start_price": 4412.76, "total_price": 31357398, "volume": 3734, "volume_price": 101498, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.22}, {"date": "20141120", "market": "KOSPI", "name": "음식료품", "compare": -53.8, "fluc_ratio": -1.21, "high_price": 4465.24, "last_price": 4391.57, "low_price": 4377.75, "month": "11", "start_price": 4460.65, "total_price": 30976716, "volume": 2391, "volume_price": 95837, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.9}, {"date": "20141121", "market": "KOSPI", "name": "음식료품", "compare": 34.54, "fluc_ratio": 0.79, "high_price": 4433.74, "last_price": 4426.11, "low_price": 4404.34, "month": "11", "start_price": 4417.68, "total_price": 31222164, "volume": 2401, "volume_price": 98666, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.1}, {"date": "20141124", "market": "KOSPI", "name": "음식료품", "compare": -75.52, "fluc_ratio": -1.71, "high_price": 4437.92, "last_price": 4350.59, "low_price": 4339.29, "month": "11", "start_price": 4422.02, "total_price": 30693722, "volume": 2582, "volume_price": 100553, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.52, "per": 25.66}, {"date": "20141125", "market": "KOSPI", "name": "음식료품", "compare": 66.44, "fluc_ratio": 1.53, "high_price": 4433.8, "last_price": 4417.03, "low_price": 4345.03, "month": "11", "start_price": 4354.38, "total_price": 31158929, "volume": 2165, "volume_price": 106829, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.05}, {"date": "20141126", "market": "KOSPI", "name": "음식료품", "compare": 6, "fluc_ratio": 0.14, "high_price": 4446.6, "last_price": 4423.03, "low_price": 4410.2, "month": "11", "start_price": 4419.3, "total_price": 31200868, "volume": 2557, "volume_price": 63483, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.08}, {"date": "20141127", "market": "KOSPI", "name": "음식료품", "compare": -31.68, "fluc_ratio": -0.72, "high_price": 4425.72, "last_price": 4391.35, "low_price": 4373.53, "month": "11", "start_price": 4421.5, "total_price": 30979058, "volume": 2120, "volume_price": 61766, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.9}, {"date": "20141128", "market": "KOSPI", "name": "음식료품", "compare": 63.79, "fluc_ratio": 1.45, "high_price": 4455.14, "last_price": 4455.14, "low_price": 4383.34, "month": "11", "start_price": 4383.34, "total_price": 31423329, "volume": 2127, "volume_price": 63076, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.27}, {"date": "20141201", "market": "KOSPI", "name": "음식료품", "compare": -101.52, "fluc_ratio": -2.28, "high_price": 4421.01, "last_price": 4353.62, "low_price": 4343.7, "month": "12", "start_price": 4421.01, "total_price": 30694811, "volume": 3556, "volume_price": 107621, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.52, "per": 25.68}, {"date": "20141202", "market": "KOSPI", "name": "음식료품", "compare": 59.24, "fluc_ratio": 1.36, "high_price": 4412.86, "last_price": 4412.86, "low_price": 4325.18, "month": "12", "start_price": 4329.67, "total_price": 31107870, "volume": 3500, "volume_price": 96235, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.54, "per": 26.02}, {"date": "20141203", "market": "KOSPI", "name": "음식료품", "compare": 40.46, "fluc_ratio": 0.92, "high_price": 4459.34, "last_price": 4453.32, "low_price": 4364.91, "month": "12", "start_price": 4388.32, "total_price": 31390404, "volume": 2418, "volume_price": 87792, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.26}, {"date": "20141204", "market": "KOSPI", "name": "음식료품", "compare": 3.54, "fluc_ratio": 0.08, "high_price": 4475.58, "last_price": 4456.86, "low_price": 4441.02, "month": "12", "start_price": 4450.64, "total_price": 31417510, "volume": 2655, "volume_price": 87216, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.28}, {"date": "20141205", "market": "KOSPI", "name": "음식료품", "compare": -20.5, "fluc_ratio": -0.46, "high_price": 4463.81, "last_price": 4436.36, "low_price": 4428.37, "month": "12", "start_price": 4439.47, "total_price": 31273033, "volume": 4229, "volume_price": 70844, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.55, "per": 26.16}, {"date": "20141208", "market": "KOSPI", "name": "음식료품", "compare": -68.48, "fluc_ratio": -1.54, "high_price": 4429.01, "last_price": 4367.88, "low_price": 4358.5, "month": "12", "start_price": 4421.75, "total_price": 30782589, "volume": 2987, "volume_price": 105175, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.53, "per": 25.76}, {"date": "20141209", "market": "KOSPI", "name": "음식료품", "compare": -49.43, "fluc_ratio": -1.13, "high_price": 4361.64, "last_price": 4318.45, "low_price": 4318.45, "month": "12", "start_price": 4356.42, "total_price": 30435602, "volume": 2782, "volume_price": 84569, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.51, "per": 25.47}, {"date": "20141210", "market": "KOSPI", "name": "음식료품", "compare": -18.23, "fluc_ratio": -0.42, "high_price": 4356.25, "last_price": 4300.22, "low_price": 4287.6, "month": "12", "start_price": 4312.13, "total_price": 30309241, "volume": 3137, "volume_price": 76623, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.51, "per": 25.36}, {"date": "20141211", "market": "KOSPI", "name": "음식료품", "compare": -84.14, "fluc_ratio": -1.96, "high_price": 4291.57, "last_price": 4216.08, "low_price": 4216.08, "month": "12", "start_price": 4280.98, "total_price": 29726513, "volume": 4433, "volume_price": 89758, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.86}, {"date": "20141212", "market": "KOSPI", "name": "음식료품", "compare": -0.06, "fluc_ratio": 0, "high_price": 4255.85, "last_price": 4216.02, "low_price": 4197.62, "month": "12", "start_price": 4232.11, "total_price": 29726680, "volume": 3789, "volume_price": 112574, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.86}, {"date": "20141215", "market": "KOSPI", "name": "음식료품", "compare": 45.25, "fluc_ratio": 1.07, "high_price": 4271.14, "last_price": 4261.27, "low_price": 4176.98, "month": "12", "start_price": 4189.11, "total_price": 30051708, "volume": 2554, "volume_price": 73597, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.13}, {"date": "20141216", "market": "KOSPI", "name": "음식료품", "compare": -15.1, "fluc_ratio": -0.35, "high_price": 4287.36, "last_price": 4246.17, "low_price": 4225.32, "month": "12", "start_price": 4270.54, "total_price": 29956770, "volume": 2761, "volume_price": 74742, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.04}, {"date": "20141217", "market": "KOSPI", "name": "음식료품", "compare": -25.03, "fluc_ratio": -0.59, "high_price": 4279.24, "last_price": 4221.14, "low_price": 4217.73, "month": "12", "start_price": 4279.24, "total_price": 29780161, "volume": 3927, "volume_price": 90496, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.9}, {"date": "20141218", "market": "KOSPI", "name": "음식료품", "compare": 4.37, "fluc_ratio": 0.1, "high_price": 4266.92, "last_price": 4225.51, "low_price": 4185.66, "month": "12", "start_price": 4261.17, "total_price": 29807644, "volume": 4304, "volume_price": 72891, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.92}, {"date": "20141219", "market": "KOSPI", "name": "음식료품", "compare": -4.5, "fluc_ratio": -0.11, "high_price": 4262.15, "last_price": 4221.01, "low_price": 4215.86, "month": "12", "start_price": 4251.19, "total_price": 29776765, "volume": 2523, "volume_price": 65108, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.89}, {"date": "20141222", "market": "KOSPI", "name": "음식료품", "compare": 4.65, "fluc_ratio": 0.11, "high_price": 4237.75, "last_price": 4225.66, "low_price": 4200.75, "month": "12", "start_price": 4230.14, "total_price": 29766533, "volume": 2403, "volume_price": 51539, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.92}, {"date": "20141223", "market": "KOSPI", "name": "음식료품", "compare": 25.44, "fluc_ratio": 0.6, "high_price": 4263.27, "last_price": 4251.1, "low_price": 4223.4, "month": "12", "start_price": 4229.97, "total_price": 29946540, "volume": 2633, "volume_price": 41033, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.07}, {"date": "20141224", "market": "KOSPI", "name": "음식료품", "compare": 5.79, "fluc_ratio": 0.14, "high_price": 4262.12, "last_price": 4256.89, "low_price": 4223.69, "month": "12", "start_price": 4242.96, "total_price": 29990039, "volume": 3873, "volume_price": 43521, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.11}, {"date": "20141226", "market": "KOSPI", "name": "음식료품", "compare": 26.02, "fluc_ratio": 0.61, "high_price": 4317.85, "last_price": 4282.91, "low_price": 4235.3, "month": "12", "start_price": 4235.3, "total_price": 30172467, "volume": 2740, "volume_price": 65232, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.5, "per": 25.26}, {"date": "20141229", "market": "KOSPI", "name": "음식료품", "compare": -69.96, "fluc_ratio": -1.63, "high_price": 4269.24, "last_price": 4212.95, "low_price": 4206.52, "month": "12", "start_price": 4260.43, "total_price": 29671878, "volume": 2106, "volume_price": 47193, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.85}, {"date": "20141230", "market": "KOSPI", "name": "음식료품", "compare": -0.44, "fluc_ratio": -0.01, "high_price": 4229.63, "last_price": 4212.51, "low_price": 4191.16, "month": "12", "start_price": 4227.51, "total_price": 29657135, "volume": 1903, "volume_price": 69869, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.47, "per": 24.84}, {"date": "20150102", "market": "KOSPI", "name": "음식료품", "compare": -28.45, "fluc_ratio": -0.68, "high_price": 4188.15, "last_price": 4184.06, "low_price": 4152.4, "month": "01", "start_price": 4181.82, "total_price": 29449757, "volume": 1602, "volume_price": 55348, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.68}, {"date": "20150105", "market": "KOSPI", "name": "음식료품", "compare": 54.13, "fluc_ratio": 1.29, "high_price": 4251.93, "last_price": 4238.19, "low_price": 4144.61, "month": "01", "start_price": 4162.56, "total_price": 29838576, "volume": 2135, "volume_price": 77437, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.48, "per": 25}, {"date": "20150106", "market": "KOSPI", "name": "음식료품", "compare": -49.58, "fluc_ratio": -1.17, "high_price": 4239.03, "last_price": 4188.61, "low_price": 4180.01, "month": "01", "start_price": 4210.69, "total_price": 29486941, "volume": 3002, "volume_price": 83129, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.47, "per": 24.7}, {"date": "20150107", "market": "KOSPI", "name": "음식료품", "compare": -1.3, "fluc_ratio": -0.03, "high_price": 4217.53, "last_price": 4187.31, "low_price": 4141.63, "month": "01", "start_price": 4201.17, "total_price": 29481133, "volume": 2656, "volume_price": 80187, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.47, "per": 24.7}, {"date": "20150108", "market": "KOSPI", "name": "음식료품", "compare": -18.55, "fluc_ratio": -0.44, "high_price": 4191.8, "last_price": 4168.76, "low_price": 4137.49, "month": "01", "start_price": 4179.26, "total_price": 29350897, "volume": 2388, "volume_price": 89034, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.46, "per": 24.59}, {"date": "20150109", "market": "KOSPI", "name": "음식료품", "compare": 49.54, "fluc_ratio": 1.19, "high_price": 4228.74, "last_price": 4218.3, "low_price": 4170.7, "month": "01", "start_price": 4181.63, "total_price": 29705186, "volume": 2347, "volume_price": 79069, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.88}, {"date": "20150112", "market": "KOSPI", "name": "음식료품", "compare": 15.87, "fluc_ratio": 0.38, "high_price": 4252.41, "last_price": 4234.17, "low_price": 4205.43, "month": "01", "start_price": 4221.4, "total_price": 29823586, "volume": 2073, "volume_price": 67738, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.97}, {"date": "20150113", "market": "KOSPI", "name": "음식료품", "compare": 2.85, "fluc_ratio": 0.07, "high_price": 4253.58, "last_price": 4237.02, "low_price": 4216.33, "month": "01", "start_price": 4250.6, "total_price": 29844771, "volume": 2246, "volume_price": 96179, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.48, "per": 24.99}, {"date": "20150114", "market": "KOSPI", "name": "음식료품", "compare": 30.16, "fluc_ratio": 0.71, "high_price": 4288.71, "last_price": 4267.18, "low_price": 4237.52, "month": "01", "start_price": 4241.73, "total_price": 30061374, "volume": 2029, "volume_price": 85841, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.49, "per": 25.17}, {"date": "20150115", "market": "KOSPI", "name": "음식료품", "compare": 39.19, "fluc_ratio": 0.92, "high_price": 4313.11, "last_price": 4306.37, "low_price": 4253.59, "month": "01", "start_price": 4253.86, "total_price": 30349840, "volume": 2674, "volume_price": 81914, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.51, "per": 25.4}, {"date": "20150116", "market": "KOSPI", "name": "음식료품", "compare": -15.57, "fluc_ratio": -0.36, "high_price": 4305.78, "last_price": 4290.8, "low_price": 4269.82, "month": "01", "start_price": 4294.15, "total_price": 30246479, "volume": 4484, "volume_price": 61720, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.5, "per": 25.31}, {"date": "20150119", "market": "KOSPI", "name": "음식료품", "compare": 3.97, "fluc_ratio": 0.09, "high_price": 4314.3, "last_price": 4294.77, "low_price": 4287.17, "month": "01", "start_price": 4299.94, "total_price": 30271518, "volume": 2605, "volume_price": 50601, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.5, "per": 25.33}, {"date": "20150120", "market": "KOSPI", "name": "음식료품", "compare": 93.21, "fluc_ratio": 2.17, "high_price": 4405.29, "last_price": 4387.98, "low_price": 4312.45, "month": "01", "start_price": 4327.56, "total_price": 30932544, "volume": 2500, "volume_price": 92307, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.54, "per": 25.88}, {"date": "20150121", "market": "KOSPI", "name": "음식료품", "compare": 56.56, "fluc_ratio": 1.29, "high_price": 4456.13, "last_price": 4444.54, "low_price": 4378.95, "month": "01", "start_price": 4398.68, "total_price": 31336476, "volume": 4137, "volume_price": 98939, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.21}, {"date": "20150122", "market": "KOSPI", "name": "음식료품", "compare": 11.16, "fluc_ratio": 0.25, "high_price": 4459.3, "last_price": 4455.7, "low_price": 4413.35, "month": "01", "start_price": 4455.16, "total_price": 31435610, "volume": 4140, "volume_price": 83757, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.28}, {"date": "20150123", "market": "KOSPI", "name": "음식료품", "compare": 12.02, "fluc_ratio": 0.27, "high_price": 4486.94, "last_price": 4467.72, "low_price": 4446.79, "month": "01", "start_price": 4467.18, "total_price": 31526060, "volume": 2988, "volume_price": 70631, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.56, "per": 26.35}, {"date": "20150126", "market": "KOSPI", "name": "음식료품", "compare": 4.32, "fluc_ratio": 0.1, "high_price": 4483.54, "last_price": 4472.04, "low_price": 4452.17, "month": "01", "start_price": 4475.28, "total_price": 31559101, "volume": 4313, "volume_price": 78845, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.57, "per": 26.37}, {"date": "20150127", "market": "KOSPI", "name": "음식료품", "compare": 59.56, "fluc_ratio": 1.33, "high_price": 4531.6, "last_price": 4531.6, "low_price": 4476.71, "month": "01", "start_price": 4498.43, "total_price": 31967344, "volume": 9025, "volume_price": 95645, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.59, "per": 26.73}, {"date": "20150128", "market": "KOSPI", "name": "음식료품", "compare": -27.41, "fluc_ratio": -0.6, "high_price": 4521.24, "last_price": 4504.19, "low_price": 4439.73, "month": "01", "start_price": 4504.01, "total_price": 31772475, "volume": 3438, "volume_price": 102715, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.56}, {"date": "20150129", "market": "KOSPI", "name": "음식료품", "compare": -2.38, "fluc_ratio": -0.05, "high_price": 4513.11, "last_price": 4501.81, "low_price": 4472.14, "month": "01", "start_price": 4502.46, "total_price": 31755231, "volume": 3821, "volume_price": 86004, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.55}, {"date": "20150130", "market": "KOSPI", "name": "음식료품", "compare": 42.73, "fluc_ratio": 0.95, "high_price": 4556.5, "last_price": 4544.54, "low_price": 4508.77, "month": "01", "start_price": 4518.96, "total_price": 32047352, "volume": 4134, "volume_price": 101166, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.59, "per": 26.8}, {"date": "20150202", "market": "KOSPI", "name": "음식료품", "compare": 6.83, "fluc_ratio": 0.15, "high_price": 4564.73, "last_price": 4551.37, "low_price": 4515.39, "month": "02", "start_price": 4535.84, "total_price": 32088393, "volume": 3684, "volume_price": 71042, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.59, "per": 26.84}, {"date": "20150203", "market": "KOSPI", "name": "음식료품", "compare": 33.26, "fluc_ratio": 0.73, "high_price": 4593.74, "last_price": 4584.63, "low_price": 4529.53, "month": "02", "start_price": 4567.45, "total_price": 32332175, "volume": 4779, "volume_price": 90037, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 27.04}, {"date": "20150204", "market": "KOSPI", "name": "음식료품", "compare": 64.24, "fluc_ratio": 1.4, "high_price": 4676.81, "last_price": 4648.87, "low_price": 4566.11, "month": "02", "start_price": 4584.17, "total_price": 32778993, "volume": 4203, "volume_price": 115858, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.42}, {"date": "20150205", "market": "KOSPI", "name": "음식료품", "compare": 8.49, "fluc_ratio": 0.18, "high_price": 4662.95, "last_price": 4657.36, "low_price": 4612.98, "month": "02", "start_price": 4646.2, "total_price": 32835110, "volume": 3835, "volume_price": 93413, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.47}, {"date": "20150206", "market": "KOSPI", "name": "음식료품", "compare": 4.58, "fluc_ratio": 0.1, "high_price": 4695.62, "last_price": 4661.94, "low_price": 4640.6, "month": "02", "start_price": 4640.86, "total_price": 32867928, "volume": 4520, "volume_price": 88903, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.49}, {"date": "20150209", "market": "KOSPI", "name": "음식료품", "compare": -10.53, "fluc_ratio": -0.23, "high_price": 4678.32, "last_price": 4651.41, "low_price": 4643.64, "month": "02", "start_price": 4671.11, "total_price": 32809484, "volume": 6048, "volume_price": 104062, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.43}, {"date": "20150210", "market": "KOSPI", "name": "음식료품", "compare": -54.89, "fluc_ratio": -1.18, "high_price": 4667.7, "last_price": 4596.52, "low_price": 4556.71, "month": "02", "start_price": 4657.64, "total_price": 32431026, "volume": 3719, "volume_price": 90070, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.11}, {"date": "20150211", "market": "KOSPI", "name": "음식료품", "compare": -2.15, "fluc_ratio": -0.05, "high_price": 4639.17, "last_price": 4594.37, "low_price": 4575.85, "month": "02", "start_price": 4608.84, "total_price": 32404628, "volume": 6623, "volume_price": 93356, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.1}, {"date": "20150212", "market": "KOSPI", "name": "음식료품", "compare": 15.81, "fluc_ratio": 0.34, "high_price": 4627.78, "last_price": 4610.18, "low_price": 4593.83, "month": "02", "start_price": 4604.94, "total_price": 32519027, "volume": 4738, "volume_price": 75684, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.19}, {"date": "20150213", "market": "KOSPI", "name": "음식료품", "compare": 57.94, "fluc_ratio": 1.26, "high_price": 4668.12, "last_price": 4668.12, "low_price": 4615.24, "month": "02", "start_price": 4622.32, "total_price": 32928275, "volume": 5007, "volume_price": 72478, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.53}, {"date": "20150216", "market": "KOSPI", "name": "음식료품", "compare": -28.88, "fluc_ratio": -0.62, "high_price": 4672.8, "last_price": 4639.24, "low_price": 4630.02, "month": "02", "start_price": 4652.5, "total_price": 32726438, "volume": 3745, "volume_price": 79824, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.62, "per": 27.36}, {"date": "20150217", "market": "KOSPI", "name": "음식료품", "compare": 13.76, "fluc_ratio": 0.3, "high_price": 4674.09, "last_price": 4653, "low_price": 4628.49, "month": "02", "start_price": 4651.17, "total_price": 32823240, "volume": 3486, "volume_price": 64167, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.44}, {"date": "20150223", "market": "KOSPI", "name": "음식료품", "compare": 38.64, "fluc_ratio": 0.83, "high_price": 4701.77, "last_price": 4691.64, "low_price": 4655.37, "month": "02", "start_price": 4655.37, "total_price": 33083251, "volume": 5777, "volume_price": 67602, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.67}, {"date": "20150224", "market": "KOSPI", "name": "음식료품", "compare": -5.32, "fluc_ratio": -0.11, "high_price": 4698.45, "last_price": 4686.32, "low_price": 4645.98, "month": "02", "start_price": 4688.42, "total_price": 33039262, "volume": 4686, "volume_price": 67899, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.64, "per": 27.64}, {"date": "20150225", "market": "KOSPI", "name": "음식료품", "compare": -15.39, "fluc_ratio": -0.33, "high_price": 4733.66, "last_price": 4670.93, "low_price": 4654.31, "month": "02", "start_price": 4733.66, "total_price": 32938385, "volume": 4241, "volume_price": 87169, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.55}, {"date": "20150226", "market": "KOSPI", "name": "음식료품", "compare": -105.21, "fluc_ratio": -2.25, "high_price": 4684.85, "last_price": 4565.72, "low_price": 4565.72, "month": "02", "start_price": 4684.85, "total_price": 32200033, "volume": 4776, "volume_price": 114645, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.93}, {"date": "20150227", "market": "KOSPI", "name": "음식료품", "compare": 49.59, "fluc_ratio": 1.09, "high_price": 4631.24, "last_price": 4615.31, "low_price": 4557.19, "month": "02", "start_price": 4574.61, "total_price": 32545977, "volume": 3099, "volume_price": 88186, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.62, "per": 27.22}, {"date": "20150302", "market": "KOSPI", "name": "음식료품", "compare": -35.3, "fluc_ratio": -0.76, "high_price": 4614.82, "last_price": 4580.01, "low_price": 4561.37, "month": "03", "start_price": 4614.82, "total_price": 32302160, "volume": 3414, "volume_price": 73412, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 27.01}, {"date": "20150303", "market": "KOSPI", "name": "음식료품", "compare": -4.02, "fluc_ratio": -0.09, "high_price": 4600.07, "last_price": 4575.99, "low_price": 4523.56, "month": "03", "start_price": 4558.97, "total_price": 32275463, "volume": 4036, "volume_price": 85426, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 26.99}, {"date": "20150304", "market": "KOSPI", "name": "음식료품", "compare": 19.26, "fluc_ratio": 0.42, "high_price": 4608.98, "last_price": 4595.25, "low_price": 4550.88, "month": "03", "start_price": 4552.33, "total_price": 32413930, "volume": 3479, "volume_price": 74644, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.1}, {"date": "20150305", "market": "KOSPI", "name": "음식료품", "compare": 14.92, "fluc_ratio": 0.32, "high_price": 4615.17, "last_price": 4610.17, "low_price": 4557.4, "month": "03", "start_price": 4581.67, "total_price": 32510152, "volume": 3443, "volume_price": 97561, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.19}, {"date": "20150306", "market": "KOSPI", "name": "음식료품", "compare": 0.05, "fluc_ratio": 0, "high_price": 4630.84, "last_price": 4610.22, "low_price": 4604.54, "month": "03", "start_price": 4625.67, "total_price": 32510096, "volume": 5678, "volume_price": 100130, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.19}, {"date": "20150309", "market": "KOSPI", "name": "음식료품", "compare": -68.53, "fluc_ratio": -1.49, "high_price": 4611.54, "last_price": 4541.69, "low_price": 4535.16, "month": "03", "start_price": 4592.27, "total_price": 32031262, "volume": 4250, "volume_price": 83552, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.59, "per": 26.78}, {"date": "20150310", "market": "KOSPI", "name": "음식료품", "compare": -23.47, "fluc_ratio": -0.52, "high_price": 4567.02, "last_price": 4518.22, "low_price": 4500.59, "month": "03", "start_price": 4552.81, "total_price": 31874343, "volume": 3827, "volume_price": 80548, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.65}, {"date": "20150311", "market": "KOSPI", "name": "음식료품", "compare": -97.07, "fluc_ratio": -2.15, "high_price": 4506.23, "last_price": 4421.15, "low_price": 4413.18, "month": "03", "start_price": 4506.23, "total_price": 31186032, "volume": 3647, "volume_price": 111480, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.55, "per": 26.07}, {"date": "20150312", "market": "KOSPI", "name": "음식료품", "compare": 9.25, "fluc_ratio": 0.21, "high_price": 4474, "last_price": 4430.4, "low_price": 4423.34, "month": "03", "start_price": 4424.28, "total_price": 31254018, "volume": 4448, "volume_price": 100018, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.55, "per": 26.13}, {"date": "20150313", "market": "KOSPI", "name": "음식료품", "compare": 86.33, "fluc_ratio": 1.95, "high_price": 4523.6, "last_price": 4516.73, "low_price": 4470.45, "month": "03", "start_price": 4470.45, "total_price": 31852011, "volume": 3672, "volume_price": 85638, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.58, "per": 26.64}, {"date": "20150316", "market": "KOSPI", "name": "음식료품", "compare": 73.48, "fluc_ratio": 1.63, "high_price": 4618.41, "last_price": 4590.21, "low_price": 4513.53, "month": "03", "start_price": 4521.06, "total_price": 32368649, "volume": 4207, "volume_price": 108854, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.61, "per": 27.07}, {"date": "20150317", "market": "KOSPI", "name": "음식료품", "compare": 69.55, "fluc_ratio": 1.52, "high_price": 4659.76, "last_price": 4659.76, "low_price": 4609.84, "month": "03", "start_price": 4622.2, "total_price": 32852146, "volume": 4988, "volume_price": 103125, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.63, "per": 27.48}, {"date": "20150318", "market": "KOSPI", "name": "음식료품", "compare": 47.24, "fluc_ratio": 1.01, "high_price": 4733.09, "last_price": 4707, "low_price": 4644.29, "month": "03", "start_price": 4677.96, "total_price": 33185251, "volume": 3875, "volume_price": 114252, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.65, "per": 27.76}, {"date": "20150319", "market": "KOSPI", "name": "음식료품", "compare": 65.45, "fluc_ratio": 1.39, "high_price": 4777.37, "last_price": 4772.45, "low_price": 4712.89, "month": "03", "start_price": 4730.12, "total_price": 33644069, "volume": 3829, "volume_price": 121050, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.67, "per": 28.15}, {"date": "20150320", "market": "KOSPI", "name": "음식료품", "compare": 21.62, "fluc_ratio": 0.45, "high_price": 4840.14, "last_price": 4794.07, "low_price": 4766.95, "month": "03", "start_price": 4774.44, "total_price": 33791800, "volume": 2716, "volume_price": 110376, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.27}, {"date": "20150323", "market": "KOSPI", "name": "음식료품", "compare": 3.28, "fluc_ratio": 0.07, "high_price": 4833.94, "last_price": 4797.35, "low_price": 4759.5, "month": "03", "start_price": 4804.01, "total_price": 33810708, "volume": 2614, "volume_price": 90482, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.68, "per": 28.29}, {"date": "20150324", "market": "KOSPI", "name": "음식료품", "compare": 35.97, "fluc_ratio": 0.75, "high_price": 4839.88, "last_price": 4833.32, "low_price": 4768.64, "month": "03", "start_price": 4779.44, "total_price": 34069651, "volume": 3320, "volume_price": 112206, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.69, "per": 28.5}, {"date": "20150325", "market": "KOSPI", "name": "음식료품", "compare": 49.41, "fluc_ratio": 1.02, "high_price": 4889.28, "last_price": 4882.73, "low_price": 4822.21, "month": "03", "start_price": 4823.47, "total_price": 34424030, "volume": 3451, "volume_price": 113971, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.71, "per": 28.8}, {"date": "20150326", "market": "KOSPI", "name": "음식료품", "compare": 0.25, "fluc_ratio": 0.01, "high_price": 4925.62, "last_price": 4882.98, "low_price": 4838.16, "month": "03", "start_price": 4901.39, "total_price": 34425018, "volume": 3450, "volume_price": 110072, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.71, "per": 28.8}, {"date": "20150327", "market": "KOSPI", "name": "음식료품", "compare": 26.86, "fluc_ratio": 0.55, "high_price": 4912.97, "last_price": 4909.84, "low_price": 4879.15, "month": "03", "start_price": 4893.77, "total_price": 34610747, "volume": 4964, "volume_price": 87382, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.72, "per": 28.96}, {"date": "20150330", "market": "KOSPI", "name": "음식료품", "compare": 64.65, "fluc_ratio": 1.32, "high_price": 4979.07, "last_price": 4974.49, "low_price": 4906.48, "month": "03", "start_price": 4909.28, "total_price": 35056697, "volume": 6188, "volume_price": 104348, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.74, "per": 29.34}, {"date": "20150331", "market": "KOSPI", "name": "음식료품", "compare": 16.65, "fluc_ratio": 0.33, "high_price": 4994.19, "last_price": 4991.14, "low_price": 4947.52, "month": "03", "start_price": 4977.05, "total_price": 35170932, "volume": 8621, "volume_price": 142416, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.75, "per": 29.44}, {"date": "20150401", "market": "KOSPI", "name": "음식료품", "compare": 53.56, "fluc_ratio": 1.07, "high_price": 5074.01, "last_price": 5044.7, "low_price": 4990.26, "month": "04", "start_price": 4994.18, "total_price": 35552235, "volume": 11281, "volume_price": 159500, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.77, "per": 29.75}, {"date": "20150402", "market": "KOSPI", "name": "음식료품", "compare": 45.93, "fluc_ratio": 0.91, "high_price": 5102.3, "last_price": 5090.63, "low_price": 5013.57, "month": "04", "start_price": 5053.99, "total_price": 35878460, "volume": 8509, "volume_price": 144780, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.78, "per": 30.02}, {"date": "20150403", "market": "KOSPI", "name": "음식료품", "compare": 57.54, "fluc_ratio": 1.13, "high_price": 5148.17, "last_price": 5148.17, "low_price": 5090.35, "month": "04", "start_price": 5100.8, "total_price": 36285401, "volume": 5601, "volume_price": 98257, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.8, "per": 30.36}, {"date": "20150406", "market": "KOSPI", "name": "음식료품", "compare": -15.82, "fluc_ratio": -0.31, "high_price": 5171.07, "last_price": 5132.35, "low_price": 5093.97, "month": "04", "start_price": 5169.15, "total_price": 36185546, "volume": 6086, "volume_price": 119879, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.8, "per": 30.27}, {"date": "20150407", "market": "KOSPI", "name": "음식료품", "compare": -33.44, "fluc_ratio": -0.65, "high_price": 5135.79, "last_price": 5098.91, "low_price": 5073.29, "month": "04", "start_price": 5133.46, "total_price": 35948570, "volume": 4420, "volume_price": 100275, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.78, "per": 30.07}, {"date": "20150408", "market": "KOSPI", "name": "음식료품", "compare": -18.11, "fluc_ratio": -0.36, "high_price": 5099.55, "last_price": 5080.8, "low_price": 5047.06, "month": "04", "start_price": 5075.73, "total_price": 35828864, "volume": 6693, "volume_price": 193167, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.78, "per": 29.96}, {"date": "20150409", "market": "KOSPI", "name": "음식료품", "compare": 15.88, "fluc_ratio": 0.31, "high_price": 5107.5, "last_price": 5096.68, "low_price": 5060.2, "month": "04", "start_price": 5080.38, "total_price": 35941286, "volume": 6380, "volume_price": 133399, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.78, "per": 30.06}, {"date": "20150410", "market": "KOSPI", "name": "음식료품", "compare": 69.84, "fluc_ratio": 1.37, "high_price": 5176.91, "last_price": 5166.52, "low_price": 5080.75, "month": "04", "start_price": 5100.72, "total_price": 36423382, "volume": 6567, "volume_price": 124841, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.81, "per": 30.47}, {"date": "20150413", "market": "KOSPI", "name": "음식료품", "compare": -40.52, "fluc_ratio": -0.78, "high_price": 5178.42, "last_price": 5126, "low_price": 5090.75, "month": "04", "start_price": 5154.88, "total_price": 36124992, "volume": 10067, "volume_price": 157694, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.79, "per": 30.23}, {"date": "20150414", "market": "KOSPI", "name": "음식료품", "compare": -31.82, "fluc_ratio": -0.62, "high_price": 5140.1, "last_price": 5094.18, "low_price": 5053.34, "month": "04", "start_price": 5123.11, "total_price": 35900601, "volume": 11834, "volume_price": 194778, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.78, "per": 30.04}, {"date": "20150415", "market": "KOSPI", "name": "음식료품", "compare": 121.11, "fluc_ratio": 2.38, "high_price": 5260.82, "last_price": 5215.29, "low_price": 5081.92, "month": "04", "start_price": 5086.31, "total_price": 36754131, "volume": 6927, "volume_price": 215840, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.83, "per": 30.76}, {"date": "20150416", "market": "KOSPI", "name": "음식료품", "compare": 90.13, "fluc_ratio": 1.73, "high_price": 5357.11, "last_price": 5305.42, "low_price": 5233.39, "month": "04", "start_price": 5239.66, "total_price": 37395113, "volume": 7000, "volume_price": 191336, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.86, "per": 31.29}, {"date": "20150417", "market": "KOSPI", "name": "음식료품", "compare": 153.99, "fluc_ratio": 2.9, "high_price": 5466.36, "last_price": 5459.41, "low_price": 5310.87, "month": "04", "start_price": 5315.28, "total_price": 38472915, "volume": 10624, "volume_price": 185189, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.91, "per": 32.2}, {"date": "20150420", "market": "KOSPI", "name": "음식료품", "compare": -27.28, "fluc_ratio": -0.5, "high_price": 5484.13, "last_price": 5432.13, "low_price": 5391.35, "month": "04", "start_price": 5469.47, "total_price": 38290885, "volume": 6632, "volume_price": 160840, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 32.04}, {"date": "20150421", "market": "KOSPI", "name": "음식료품", "compare": -27.14, "fluc_ratio": -0.5, "high_price": 5428.64, "last_price": 5404.99, "low_price": 5384.39, "month": "04", "start_price": 5418.3, "total_price": 38128189, "volume": 5720, "volume_price": 126175, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.89, "per": 31.88}, {"date": "20150422", "market": "KOSPI", "name": "음식료품", "compare": -53.66, "fluc_ratio": -0.99, "high_price": 5421.53, "last_price": 5351.33, "low_price": 5277.57, "month": "04", "start_price": 5396.5, "total_price": 37741893, "volume": 8864, "volume_price": 171081, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.87, "per": 31.56}, {"date": "20150423", "market": "KOSPI", "name": "음식료품", "compare": 19.17, "fluc_ratio": 0.36, "high_price": 5372.01, "last_price": 5370.5, "low_price": 5269.31, "month": "04", "start_price": 5345.44, "total_price": 37892401, "volume": 6015, "volume_price": 153194, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.88, "per": 31.67}, {"date": "20150424", "market": "KOSPI", "name": "음식료품", "compare": -11.3, "fluc_ratio": -0.21, "high_price": 5391.91, "last_price": 5359.2, "low_price": 5327.98, "month": "04", "start_price": 5365.28, "total_price": 37813125, "volume": 5475, "volume_price": 166819, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.88, "per": 31.61}, {"date": "20150427", "market": "KOSPI", "name": "음식료품", "compare": 56.73, "fluc_ratio": 1.06, "high_price": 5435.37, "last_price": 5415.93, "low_price": 5369.06, "month": "04", "start_price": 5405.46, "total_price": 38254120, "volume": 4069, "volume_price": 149231, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 31.94}, {"date": "20150428", "market": "KOSPI", "name": "음식료품", "compare": 11.88, "fluc_ratio": 0.22, "high_price": 5483.93, "last_price": 5427.81, "low_price": 5406.13, "month": "04", "start_price": 5427.98, "total_price": 38338432, "volume": 4288, "volume_price": 137544, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.9, "per": 32.01}, {"date": "20150429", "market": "KOSPI", "name": "음식료품", "compare": -45.77, "fluc_ratio": -0.84, "high_price": 5468.74, "last_price": 5382.04, "low_price": 5355.3, "month": "04", "start_price": 5451, "total_price": 38005978, "volume": 5877, "volume_price": 149556, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.88, "per": 31.74}, {"date": "20150430", "market": "KOSPI", "name": "음식료품", "compare": -34.16, "fluc_ratio": -0.63, "high_price": 5409.46, "last_price": 5347.88, "low_price": 5322.42, "month": "04", "start_price": 5365.87, "total_price": 37767570, "volume": 6016, "volume_price": 157513, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.87, "per": 31.54}, {"date": "20150504", "market": "KOSPI", "name": "음식료품", "compare": 47.67, "fluc_ratio": 0.89, "high_price": 5409.33, "last_price": 5395.55, "low_price": 5341.45, "month": "05", "start_price": 5367.83, "total_price": 38091413, "volume": 4881, "volume_price": 92045, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.89, "per": 31.82}, {"date": "20150506", "market": "KOSPI", "name": "음식료품", "compare": -17.08, "fluc_ratio": -0.32, "high_price": 5402.51, "last_price": 5378.47, "low_price": 5346.75, "month": "05", "start_price": 5392.32, "total_price": 37976855, "volume": 4242, "volume_price": 111654, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.86}, {"date": "20150507", "market": "KOSPI", "name": "음식료품", "compare": -57.45, "fluc_ratio": -1.07, "high_price": 5389.39, "last_price": 5321.02, "low_price": 5243.08, "month": "05", "start_price": 5374.53, "total_price": 37564302, "volume": 4743, "volume_price": 147765, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.44}, {"date": "20150508", "market": "KOSPI", "name": "음식료품", "compare": 122.84, "fluc_ratio": 2.31, "high_price": 5448.6, "last_price": 5443.86, "low_price": 5308.11, "month": "05", "start_price": 5326.07, "total_price": 38429239, "volume": 3262, "volume_price": 153296, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.33}, {"date": "20150511", "market": "KOSPI", "name": "음식료품", "compare": 133.35, "fluc_ratio": 2.45, "high_price": 5577.21, "last_price": 5577.21, "low_price": 5460.17, "month": "05", "start_price": 5461.72, "total_price": 39370349, "volume": 4431, "volume_price": 145993, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.29}, {"date": "20150512", "market": "KOSPI", "name": "음식료품", "compare": 49.41, "fluc_ratio": 0.89, "high_price": 5642.14, "last_price": 5626.62, "low_price": 5566.81, "month": "05", "start_price": 5584.82, "total_price": 39712785, "volume": 2978, "volume_price": 130625, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.65}, {"date": "20150513", "market": "KOSPI", "name": "음식료품", "compare": -12.45, "fluc_ratio": -0.22, "high_price": 5637.23, "last_price": 5614.17, "low_price": 5582.7, "month": "05", "start_price": 5613.11, "total_price": 39626538, "volume": 3299, "volume_price": 118453, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.56}, {"date": "20150514", "market": "KOSPI", "name": "음식료품", "compare": 29.01, "fluc_ratio": 0.52, "high_price": 5649.45, "last_price": 5643.18, "low_price": 5583.51, "month": "05", "start_price": 5586.45, "total_price": 39833651, "volume": 5056, "volume_price": 116976, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.77}, {"date": "20150515", "market": "KOSPI", "name": "음식료품", "compare": 12.55, "fluc_ratio": 0.22, "high_price": 5691.77, "last_price": 5655.73, "low_price": 5631.67, "month": "05", "start_price": 5664.56, "total_price": 39921260, "volume": 8085, "volume_price": 147794, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.86}, {"date": "20150518", "market": "KOSPI", "name": "음식료품", "compare": 73.16, "fluc_ratio": 1.29, "high_price": 5728.89, "last_price": 5728.89, "low_price": 5624.1, "month": "05", "start_price": 5689.85, "total_price": 40430417, "volume": 24151, "volume_price": 297816, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.39}, {"date": "20150519", "market": "KOSPI", "name": "음식료품", "compare": 12.37, "fluc_ratio": 0.22, "high_price": 5850.22, "last_price": 5741.26, "low_price": 5725.89, "month": "05", "start_price": 5768.68, "total_price": 40513426, "volume": 18496, "volume_price": 252870, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.48}, {"date": "20150520", "market": "KOSPI", "name": "음식료품", "compare": 57.18, "fluc_ratio": 1, "high_price": 5828.63, "last_price": 5798.44, "low_price": 5727.18, "month": "05", "start_price": 5743.47, "total_price": 40903351, "volume": 16667, "volume_price": 230712, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.01, "per": 41.89}, {"date": "20150521", "market": "KOSPI", "name": "음식료품", "compare": 5.44, "fluc_ratio": 0.09, "high_price": 5850.17, "last_price": 5803.88, "low_price": 5774.26, "month": "05", "start_price": 5781.59, "total_price": 40956228, "volume": 17780, "volume_price": 215871, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.01, "per": 41.93}, {"date": "20150522", "market": "KOSPI", "name": "음식료품", "compare": -57.04, "fluc_ratio": -0.98, "high_price": 5843.84, "last_price": 5746.84, "low_price": 5733.07, "month": "05", "start_price": 5836.23, "total_price": 40552945, "volume": 12509, "volume_price": 234932, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.52}, {"date": "20150526", "market": "KOSPI", "name": "음식료품", "compare": -83.12, "fluc_ratio": -1.45, "high_price": 5765.56, "last_price": 5663.72, "low_price": 5663.72, "month": "05", "start_price": 5752.32, "total_price": 39958650, "volume": 23777, "volume_price": 259369, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.92}, {"date": "20150527", "market": "KOSPI", "name": "음식료품", "compare": -93.9, "fluc_ratio": -1.66, "high_price": 5644.41, "last_price": 5569.82, "low_price": 5471.15, "month": "05", "start_price": 5644.41, "total_price": 39304122, "volume": 16859, "volume_price": 228030, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.24}, {"date": "20150528", "market": "KOSPI", "name": "음식료품", "compare": 16.92, "fluc_ratio": 0.3, "high_price": 5630.57, "last_price": 5586.74, "low_price": 5533.39, "month": "05", "start_price": 5547.4, "total_price": 39415618, "volume": 12250, "volume_price": 187934, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.36}, {"date": "20150529", "market": "KOSPI", "name": "음식료품", "compare": -15.02, "fluc_ratio": -0.27, "high_price": 5616.2, "last_price": 5571.72, "low_price": 5542.98, "month": "05", "start_price": 5550.06, "total_price": 39306575, "volume": 13535, "volume_price": 242040, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.25}, {"date": "20150601", "market": "KOSPI", "name": "음식료품", "compare": 66.76, "fluc_ratio": 1.2, "high_price": 5645.82, "last_price": 5638.48, "low_price": 5460.47, "month": "06", "start_price": 5587.14, "total_price": 39769145, "volume": 12016, "volume_price": 174529, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.73}, {"date": "20150602", "market": "KOSPI", "name": "음식료품", "compare": -126.36, "fluc_ratio": -2.24, "high_price": 5668.92, "last_price": 5512.12, "low_price": 5511.61, "month": "06", "start_price": 5637.76, "total_price": 38889689, "volume": 14067, "volume_price": 213222, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.82}, {"date": "20150603", "market": "KOSPI", "name": "음식료품", "compare": -35.42, "fluc_ratio": -0.64, "high_price": 5543.14, "last_price": 5476.7, "low_price": 5432.27, "month": "06", "start_price": 5529.86, "total_price": 38637969, "volume": 17737, "volume_price": 190732, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.56}, {"date": "20150604", "market": "KOSPI", "name": "음식료품", "compare": -54.91, "fluc_ratio": -1, "high_price": 5469.41, "last_price": 5421.79, "low_price": 5397.84, "month": "06", "start_price": 5439.36, "total_price": 38251306, "volume": 7715, "volume_price": 156497, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.17}, {"date": "20150605", "market": "KOSPI", "name": "음식료품", "compare": -30.12, "fluc_ratio": -0.56, "high_price": 5418.58, "last_price": 5391.67, "low_price": 5338.74, "month": "06", "start_price": 5400.8, "total_price": 38034644, "volume": 6406, "volume_price": 132088, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.95}, {"date": "20150608", "market": "KOSPI", "name": "음식료품", "compare": 29.28, "fluc_ratio": 0.54, "high_price": 5429.82, "last_price": 5420.95, "low_price": 5341.97, "month": "06", "start_price": 5369.03, "total_price": 38241014, "volume": 5474, "volume_price": 132939, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.16}, {"date": "20150609", "market": "KOSPI", "name": "음식료품", "compare": 47.1, "fluc_ratio": 0.87, "high_price": 5477.88, "last_price": 5468.05, "low_price": 5422.45, "month": "06", "start_price": 5431.37, "total_price": 38577724, "volume": 8365, "volume_price": 164772, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.5}, {"date": "20150610", "market": "KOSPI", "name": "음식료품", "compare": -62.4, "fluc_ratio": -1.14, "high_price": 5506.78, "last_price": 5405.65, "low_price": 5383.39, "month": "06", "start_price": 5505.96, "total_price": 38134422, "volume": 6612, "volume_price": 172867, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.05}, {"date": "20150611", "market": "KOSPI", "name": "음식료품", "compare": -3.49, "fluc_ratio": -0.06, "high_price": 5435.94, "last_price": 5402.16, "low_price": 5375.06, "month": "06", "start_price": 5425.05, "total_price": 38112525, "volume": 12516, "volume_price": 208500, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.03}, {"date": "20150612", "market": "KOSPI", "name": "음식료품", "compare": 54.8, "fluc_ratio": 1.01, "high_price": 5485.29, "last_price": 5456.96, "low_price": 5414.35, "month": "06", "start_price": 5431.34, "total_price": 38501878, "volume": 6301, "volume_price": 182252, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.42}, {"date": "20150615", "market": "KOSPI", "name": "음식료품", "compare": -62.85, "fluc_ratio": -1.15, "high_price": 5432.2, "last_price": 5394.11, "low_price": 5362.14, "month": "06", "start_price": 5432.2, "total_price": 38068053, "volume": 4207, "volume_price": 175321, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.97}, {"date": "20150616", "market": "KOSPI", "name": "음식료품", "compare": 18.85, "fluc_ratio": 0.35, "high_price": 5437.37, "last_price": 5412.96, "low_price": 5350.66, "month": "06", "start_price": 5396.65, "total_price": 38202687, "volume": 4480, "volume_price": 174105, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.11}, {"date": "20150617", "market": "KOSPI", "name": "음식료품", "compare": -5.63, "fluc_ratio": -0.1, "high_price": 5427.41, "last_price": 5407.33, "low_price": 5356.98, "month": "06", "start_price": 5404.75, "total_price": 38179078, "volume": 4315, "volume_price": 130181, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.07}, {"date": "20150618", "market": "KOSPI", "name": "음식료품", "compare": 143.84, "fluc_ratio": 2.66, "high_price": 5562.03, "last_price": 5551.17, "low_price": 5428.84, "month": "06", "start_price": 5457.63, "total_price": 39194929, "volume": 5290, "volume_price": 167533, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.11}, {"date": "20150619", "market": "KOSPI", "name": "음식료품", "compare": -26.24, "fluc_ratio": -0.47, "high_price": 5571.7, "last_price": 5524.93, "low_price": 5502.63, "month": "06", "start_price": 5571.7, "total_price": 39026370, "volume": 4383, "volume_price": 153440, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.92}, {"date": "20150622", "market": "KOSPI", "name": "음식료품", "compare": -38.14, "fluc_ratio": -0.69, "high_price": 5547.58, "last_price": 5486.79, "low_price": 5464.85, "month": "06", "start_price": 5526.34, "total_price": 38762002, "volume": 4303, "volume_price": 134980, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.64}, {"date": "20150623", "market": "KOSPI", "name": "음식료품", "compare": 39.78, "fluc_ratio": 0.73, "high_price": 5539.39, "last_price": 5526.57, "low_price": 5456.76, "month": "06", "start_price": 5463.93, "total_price": 39054078, "volume": 6338, "volume_price": 131463, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.93}, {"date": "20150624", "market": "KOSPI", "name": "음식료품", "compare": 45.28, "fluc_ratio": 0.82, "high_price": 5592.61, "last_price": 5571.85, "low_price": 5550.53, "month": "06", "start_price": 5567.16, "total_price": 39394509, "volume": 6710, "volume_price": 163148, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.25}, {"date": "20150625", "market": "KOSPI", "name": "음식료품", "compare": 112.08, "fluc_ratio": 2.01, "high_price": 5696.18, "last_price": 5683.93, "low_price": 5555.36, "month": "06", "start_price": 5585.22, "total_price": 40175351, "volume": 5486, "volume_price": 157090, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 41.06}, {"date": "20150626", "market": "KOSPI", "name": "음식료품", "compare": -47.39, "fluc_ratio": -0.83, "high_price": 5667.41, "last_price": 5636.54, "low_price": 5596.16, "month": "06", "start_price": 5663.02, "total_price": 39852352, "volume": 5154, "volume_price": 195208, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.72}, {"date": "20150629", "market": "KOSPI", "name": "음식료품", "compare": -114.4, "fluc_ratio": -2.03, "high_price": 5565.15, "last_price": 5522.14, "low_price": 5492.58, "month": "06", "start_price": 5550.1, "total_price": 39048257, "volume": 5370, "volume_price": 194497, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.9}, {"date": "20150630", "market": "KOSPI", "name": "음식료품", "compare": 79.79, "fluc_ratio": 1.44, "high_price": 5602.9, "last_price": 5601.93, "low_price": 5445.93, "month": "06", "start_price": 5496.99, "total_price": 39618455, "volume": 5757, "volume_price": 200745, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.47}, {"date": "20150701", "market": "KOSPI", "name": "음식료품", "compare": -125.93, "fluc_ratio": -2.25, "high_price": 5611.22, "last_price": 5476, "low_price": 5456.19, "month": "07", "start_price": 5611.22, "total_price": 38711261, "volume": 6201, "volume_price": 267048, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.56}, {"date": "20150702", "market": "KOSPI", "name": "음식료품", "compare": 72.23, "fluc_ratio": 1.32, "high_price": 5565.52, "last_price": 5548.23, "low_price": 5501.81, "month": "07", "start_price": 5549.6, "total_price": 39222762, "volume": 11052, "volume_price": 277304, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.08}, {"date": "20150703", "market": "KOSPI", "name": "음식료품", "compare": 7.84, "fluc_ratio": 0.14, "high_price": 5574.03, "last_price": 5556.07, "low_price": 5515.77, "month": "07", "start_price": 5561.07, "total_price": 39266758, "volume": 6629, "volume_price": 191979, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.14}, {"date": "20150706", "market": "KOSPI", "name": "음식료품", "compare": -67.3, "fluc_ratio": -1.21, "high_price": 5609.72, "last_price": 5488.77, "low_price": 5475.22, "month": "07", "start_price": 5509.81, "total_price": 38785183, "volume": 5083, "volume_price": 168491, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.65}, {"date": "20150707", "market": "KOSPI", "name": "음식료품", "compare": 34.84, "fluc_ratio": 0.63, "high_price": 5582.58, "last_price": 5523.61, "low_price": 5472.47, "month": "07", "start_price": 5574.73, "total_price": 39016337, "volume": 10492, "volume_price": 216101, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.91}, {"date": "20150708", "market": "KOSPI", "name": "음식료품", "compare": -33.37, "fluc_ratio": -0.6, "high_price": 5577.18, "last_price": 5490.24, "low_price": 5444.21, "month": "07", "start_price": 5565.92, "total_price": 38782262, "volume": 6964, "volume_price": 158798, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.67}, {"date": "20150709", "market": "KOSPI", "name": "음식료품", "compare": 34.88, "fluc_ratio": 0.64, "high_price": 5525.12, "last_price": 5525.12, "low_price": 5336.39, "month": "07", "start_price": 5467.97, "total_price": 39026986, "volume": 7382, "volume_price": 164078, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.92}, {"date": "20150710", "market": "KOSPI", "name": "음식료품", "compare": 73.38, "fluc_ratio": 1.33, "high_price": 5598.5, "last_price": 5598.5, "low_price": 5500.57, "month": "07", "start_price": 5538.53, "total_price": 39549168, "volume": 5146, "volume_price": 153016, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.45}, {"date": "20150713", "market": "KOSPI", "name": "음식료품", "compare": 68.52, "fluc_ratio": 1.22, "high_price": 5673.63, "last_price": 5667.02, "low_price": 5554.84, "month": "07", "start_price": 5583.87, "total_price": 40039754, "volume": 11919, "volume_price": 137082, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 40.94}, {"date": "20150714", "market": "KOSPI", "name": "음식료품", "compare": 117.11, "fluc_ratio": 2.07, "high_price": 5786.44, "last_price": 5784.13, "low_price": 5655.89, "month": "07", "start_price": 5687.32, "total_price": 40868976, "volume": 16906, "volume_price": 202941, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.01, "per": 41.79}, {"date": "20150715", "market": "KOSPI", "name": "음식료품", "compare": 43.12, "fluc_ratio": 0.75, "high_price": 5836.09, "last_price": 5827.25, "low_price": 5769.66, "month": "07", "start_price": 5795.63, "total_price": 41185275, "volume": 15563, "volume_price": 232074, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.02, "per": 42.1}, {"date": "20150716", "market": "KOSPI", "name": "음식료품", "compare": -65.73, "fluc_ratio": -1.13, "high_price": 5823.65, "last_price": 5761.52, "low_price": 5755.39, "month": "07", "start_price": 5816.45, "total_price": 40737917, "volume": 32278, "volume_price": 261811, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.0, "per": 41.62}, {"date": "20150717", "market": "KOSPI", "name": "음식료품", "compare": -6.27, "fluc_ratio": -0.11, "high_price": 5817.55, "last_price": 5755.25, "low_price": 5727.01, "month": "07", "start_price": 5776.62, "total_price": 40677884, "volume": 24519, "volume_price": 242030, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.0, "per": 41.58}, {"date": "20150720", "market": "KOSPI", "name": "음식료품", "compare": 107.27, "fluc_ratio": 1.86, "high_price": 5862.52, "last_price": 5862.52, "low_price": 5753.31, "month": "07", "start_price": 5776.67, "total_price": 41418115, "volume": 29637, "volume_price": 269352, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.35}, {"date": "20150721", "market": "KOSPI", "name": "음식료품", "compare": 50.53, "fluc_ratio": 0.86, "high_price": 5913.05, "last_price": 5913.05, "low_price": 5809.31, "month": "07", "start_price": 5881.14, "total_price": 41772654, "volume": 30831, "volume_price": 295102, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.72}, {"date": "20150722", "market": "KOSPI", "name": "음식료품", "compare": -37.36, "fluc_ratio": -0.63, "high_price": 5901.07, "last_price": 5875.69, "low_price": 5841.09, "month": "07", "start_price": 5891.91, "total_price": 41500285, "volume": 23201, "volume_price": 246308, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.45}, {"date": "20150723", "market": "KOSPI", "name": "음식료품", "compare": 26.59, "fluc_ratio": 0.45, "high_price": 5926.79, "last_price": 5902.28, "low_price": 5828.71, "month": "07", "start_price": 5890.83, "total_price": 41686395, "volume": 33300, "volume_price": 228929, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.64}, {"date": "20150724", "market": "KOSPI", "name": "음식료품", "compare": -75.64, "fluc_ratio": -1.28, "high_price": 5919.46, "last_price": 5826.64, "low_price": 5816.15, "month": "07", "start_price": 5912.77, "total_price": 41161797, "volume": 15264, "volume_price": 159146, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.02, "per": 42.1}, {"date": "20150727", "market": "KOSPI", "name": "음식료품", "compare": -123.67, "fluc_ratio": -2.12, "high_price": 5805.78, "last_price": 5702.97, "low_price": 5688.78, "month": "07", "start_price": 5771.19, "total_price": 40288328, "volume": 10142, "volume_price": 160100, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.2}, {"date": "20150728", "market": "KOSPI", "name": "음식료품", "compare": -8.09, "fluc_ratio": -0.14, "high_price": 5710.07, "last_price": 5694.88, "low_price": 5548.5, "month": "07", "start_price": 5675.52, "total_price": 40223751, "volume": 9571, "volume_price": 149643, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.14}, {"date": "20150729", "market": "KOSPI", "name": "음식료품", "compare": 21.71, "fluc_ratio": 0.38, "high_price": 5744.98, "last_price": 5716.59, "low_price": 5689.64, "month": "07", "start_price": 5713.01, "total_price": 40375410, "volume": 7690, "volume_price": 179952, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.3}, {"date": "20150730", "market": "KOSPI", "name": "음식료품", "compare": -48.56, "fluc_ratio": -0.85, "high_price": 5774.21, "last_price": 5668.03, "low_price": 5635.69, "month": "07", "start_price": 5752.2, "total_price": 40043355, "volume": 11735, "volume_price": 162146, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 40.95}, {"date": "20150731", "market": "KOSPI", "name": "음식료품", "compare": 68.28, "fluc_ratio": 1.2, "high_price": 5745.96, "last_price": 5736.31, "low_price": 5608.66, "month": "07", "start_price": 5661.03, "total_price": 40516674, "volume": 5837, "volume_price": 139866, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.44}, {"date": "20150803", "market": "KOSPI", "name": "음식료품", "compare": 13.25, "fluc_ratio": 0.23, "high_price": 5780.55, "last_price": 5749.56, "low_price": 5674.38, "month": "08", "start_price": 5736.35, "total_price": 40599335, "volume": 9746, "volume_price": 164724, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.54}, {"date": "20150804", "market": "KOSPI", "name": "음식료품", "compare": 30.47, "fluc_ratio": 0.53, "high_price": 5801.66, "last_price": 5780.03, "low_price": 5735.03, "month": "08", "start_price": 5789.23, "total_price": 40809820, "volume": 9776, "volume_price": 177786, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.0, "per": 41.76}, {"date": "20150805", "market": "KOSPI", "name": "음식료품", "compare": 104.03, "fluc_ratio": 1.8, "high_price": 5966.35, "last_price": 5884.06, "low_price": 5760.51, "month": "08", "start_price": 5763.83, "total_price": 41549465, "volume": 6318, "volume_price": 203245, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.51}, {"date": "20150806", "market": "KOSPI", "name": "음식료품", "compare": 43.97, "fluc_ratio": 0.75, "high_price": 5966.98, "last_price": 5928.03, "low_price": 5883.52, "month": "08", "start_price": 5913.95, "total_price": 41857564, "volume": 7942, "volume_price": 251329, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.06, "per": 42.83}, {"date": "20150807", "market": "KOSPI", "name": "음식료품", "compare": 132.17, "fluc_ratio": 2.23, "high_price": 6066.44, "last_price": 6060.2, "low_price": 5927.75, "month": "08", "start_price": 5945.81, "total_price": 42774187, "volume": 10962, "volume_price": 239484, "year": "2015", "dividend_ratio": 0.62, "pbr": 2.1, "per": 43.78}, {"date": "20150810", "market": "KOSPI", "name": "음식료품", "compare": 239.06, "fluc_ratio": 3.94, "high_price": 6340.65, "last_price": 6299.26, "low_price": 6062.52, "month": "08", "start_price": 6065.57, "total_price": 44447601, "volume": 13786, "volume_price": 325984, "year": "2015", "dividend_ratio": 0.6, "pbr": 2.18, "per": 45.51}, {"date": "20150811", "market": "KOSPI", "name": "음식료품", "compare": -227.37, "fluc_ratio": -3.61, "high_price": 6404.76, "last_price": 6071.89, "low_price": 6039.33, "month": "08", "start_price": 6396.65, "total_price": 42859883, "volume": 11751, "volume_price": 365415, "year": "2015", "dividend_ratio": 0.62, "pbr": 2.11, "per": 43.87}, {"date": "20150812", "market": "KOSPI", "name": "음식료품", "compare": -216.16, "fluc_ratio": -3.56, "high_price": 6055.05, "last_price": 5855.73, "low_price": 5701.44, "month": "08", "start_price": 6041.2, "total_price": 41347923, "volume": 12703, "volume_price": 356476, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.3}, {"date": "20150813", "market": "KOSPI", "name": "음식료품", "compare": 35.11, "fluc_ratio": 0.6, "high_price": 5940.23, "last_price": 5890.84, "low_price": 5790.77, "month": "08", "start_price": 5847.61, "total_price": 41595493, "volume": 6319, "volume_price": 195003, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.56}, {"date": "20150817", "market": "KOSPI", "name": "음식료품", "compare": -29.19, "fluc_ratio": -0.5, "high_price": 5914.48, "last_price": 5861.65, "low_price": 5826.59, "month": "08", "start_price": 5899.43, "total_price": 41384283, "volume": 6807, "volume_price": 185378, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.35}, {"date": "20150818", "market": "KOSPI", "name": "음식료품", "compare": -192.39, "fluc_ratio": -3.28, "high_price": 5844.26, "last_price": 5669.26, "low_price": 5655.12, "month": "08", "start_price": 5843.36, "total_price": 40034309, "volume": 7822, "volume_price": 276135, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 40.96}, {"date": "20150819", "market": "KOSPI", "name": "음식료품", "compare": -176.41, "fluc_ratio": -3.11, "high_price": 5633.1, "last_price": 5492.85, "low_price": 5338.51, "month": "08", "start_price": 5625.7, "total_price": 38787159, "volume": 7814, "volume_price": 258614, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.68}, {"date": "20150820", "market": "KOSPI", "name": "음식료품", "compare": -31.09, "fluc_ratio": -0.57, "high_price": 5564.15, "last_price": 5461.76, "low_price": 5424.44, "month": "08", "start_price": 5425.76, "total_price": 38553331, "volume": 5127, "volume_price": 182444, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.46}, {"date": "20150821", "market": "KOSPI", "name": "음식료품", "compare": -72.28, "fluc_ratio": -1.32, "high_price": 5407.43, "last_price": 5389.48, "low_price": 5241.47, "month": "08", "start_price": 5274.41, "total_price": 38039700, "volume": 8806, "volume_price": 201172, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.94}, {"date": "20150824", "market": "KOSPI", "name": "음식료품", "compare": -117.46, "fluc_ratio": -2.18, "high_price": 5401.57, "last_price": 5272.02, "low_price": 5182.51, "month": "08", "start_price": 5344.34, "total_price": 37197415, "volume": 7558, "volume_price": 168841, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.83, "per": 38.09}, {"date": "20150825", "market": "KOSPI", "name": "음식료품", "compare": 39.25, "fluc_ratio": 0.74, "high_price": 5329.26, "last_price": 5311.27, "low_price": 5192.5, "month": "08", "start_price": 5310.12, "total_price": 37480135, "volume": 6403, "volume_price": 168256, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.84, "per": 38.37}, {"date": "20150826", "market": "KOSPI", "name": "음식료품", "compare": 143.48, "fluc_ratio": 2.7, "high_price": 5460.99, "last_price": 5454.75, "low_price": 5257.85, "month": "08", "start_price": 5291.51, "total_price": 38498802, "volume": 6287, "volume_price": 163890, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.41}, {"date": "20150827", "market": "KOSPI", "name": "음식료품", "compare": 108.89, "fluc_ratio": 2, "high_price": 5648.24, "last_price": 5563.64, "low_price": 5471.89, "month": "08", "start_price": 5481.06, "total_price": 39279591, "volume": 7018, "volume_price": 216081, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.19}, {"date": "20150828", "market": "KOSPI", "name": "음식료품", "compare": 60.47, "fluc_ratio": 1.09, "high_price": 5633.34, "last_price": 5624.11, "low_price": 5558.01, "month": "08", "start_price": 5610.93, "total_price": 39704637, "volume": 8502, "volume_price": 202754, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.63}, {"date": "20150831", "market": "KOSPI", "name": "음식료품", "compare": 7.2, "fluc_ratio": 0.13, "high_price": 5641.56, "last_price": 5631.31, "low_price": 5570.01, "month": "08", "start_price": 5612.73, "total_price": 39759547, "volume": 5296, "volume_price": 160631, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.68}, {"date": "20150901", "market": "KOSPI", "name": "음식료품", "compare": -93.7, "fluc_ratio": -1.66, "high_price": 5642.49, "last_price": 5537.61, "low_price": 5522.99, "month": "09", "start_price": 5589.61, "total_price": 39100939, "volume": 5671, "volume_price": 179557, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40}, {"date": "20150902", "market": "KOSPI", "name": "음식료품", "compare": 3.65, "fluc_ratio": 0.07, "high_price": 5553.54, "last_price": 5541.26, "low_price": 5453.31, "month": "09", "start_price": 5459.03, "total_price": 39118328, "volume": 4734, "volume_price": 148365, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.03}, {"date": "20150903", "market": "KOSPI", "name": "음식료품", "compare": -2.25, "fluc_ratio": -0.04, "high_price": 5599.47, "last_price": 5539.01, "low_price": 5532.53, "month": "09", "start_price": 5580.86, "total_price": 39116915, "volume": 4983, "volume_price": 138264, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.01}, {"date": "20150904", "market": "KOSPI", "name": "음식료품", "compare": -201.41, "fluc_ratio": -3.64, "high_price": 5527.7, "last_price": 5337.6, "low_price": 5300.86, "month": "09", "start_price": 5503.81, "total_price": 37692860, "volume": 4962, "volume_price": 168927, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.56}, {"date": "20150907", "market": "KOSPI", "name": "음식료품", "compare": 12.54, "fluc_ratio": 0.23, "high_price": 5425.06, "last_price": 5350.14, "low_price": 5299.23, "month": "09", "start_price": 5329.68, "total_price": 37776588, "volume": 5081, "volume_price": 106481, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.86, "per": 38.65}, {"date": "20150908", "market": "KOSPI", "name": "음식료품", "compare": -122.33, "fluc_ratio": -2.29, "high_price": 5376.29, "last_price": 5227.81, "low_price": 5185.91, "month": "09", "start_price": 5371.49, "total_price": 36918427, "volume": 4252, "volume_price": 124724, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.81, "per": 37.76}, {"date": "20150909", "market": "KOSPI", "name": "음식료품", "compare": 209.16, "fluc_ratio": 4, "high_price": 5448.58, "last_price": 5436.97, "low_price": 5288.29, "month": "09", "start_price": 5288.56, "total_price": 38379894, "volume": 3777, "volume_price": 140750, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.27}, {"date": "20150910", "market": "KOSPI", "name": "음식료품", "compare": 102.78, "fluc_ratio": 1.89, "high_price": 5539.75, "last_price": 5539.75, "low_price": 5388.46, "month": "09", "start_price": 5388.49, "total_price": 39101609, "volume": 3802, "volume_price": 120753, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.02}, {"date": "20150911", "market": "KOSPI", "name": "음식료품", "compare": -56.97, "fluc_ratio": -1.03, "high_price": 5506.07, "last_price": 5482.78, "low_price": 5449.47, "month": "09", "start_price": 5471.76, "total_price": 38706467, "volume": 4124, "volume_price": 98645, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.61}, {"date": "20150914", "market": "KOSPI", "name": "음식료품", "compare": -55.89, "fluc_ratio": -1.02, "high_price": 5536.22, "last_price": 5426.89, "low_price": 5406.38, "month": "09", "start_price": 5511.87, "total_price": 38319436, "volume": 8244, "volume_price": 117634, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.88, "per": 39.2}, {"date": "20150915", "market": "KOSPI", "name": "음식료품", "compare": 13.11, "fluc_ratio": 0.24, "high_price": 5456.84, "last_price": 5440, "low_price": 5409.69, "month": "09", "start_price": 5424.95, "total_price": 38409018, "volume": 3372, "volume_price": 81029, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.3}, {"date": "20150916", "market": "KOSPI", "name": "음식료품", "compare": 2.84, "fluc_ratio": 0.05, "high_price": 5480.94, "last_price": 5442.84, "low_price": 5426.05, "month": "09", "start_price": 5479.91, "total_price": 38437829, "volume": 5893, "volume_price": 123229, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.32}, {"date": "20150917", "market": "KOSPI", "name": "음식료품", "compare": 11.27, "fluc_ratio": 0.21, "high_price": 5538.38, "last_price": 5454.11, "low_price": 5439.03, "month": "09", "start_price": 5499.59, "total_price": 38510724, "volume": 8459, "volume_price": 116740, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.4}, {"date": "20150918", "market": "KOSPI", "name": "음식료품", "compare": 181.81, "fluc_ratio": 3.33, "high_price": 5643.86, "last_price": 5635.92, "low_price": 5484.94, "month": "09", "start_price": 5487.2, "total_price": 39794194, "volume": 4898, "volume_price": 173069, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.71}, {"date": "20150921", "market": "KOSPI", "name": "음식료품", "compare": -80.58, "fluc_ratio": -1.43, "high_price": 5608.22, "last_price": 5555.34, "low_price": 5526.14, "month": "09", "start_price": 5597.42, "total_price": 39228430, "volume": 17192, "volume_price": 119140, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.13}, {"date": "20150922", "market": "KOSPI", "name": "음식료품", "compare": 43.33, "fluc_ratio": 0.78, "high_price": 5603.67, "last_price": 5598.67, "low_price": 5556.97, "month": "09", "start_price": 5590.96, "total_price": 39526725, "volume": 15936, "volume_price": 140668, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.44}, {"date": "20150923", "market": "KOSPI", "name": "음식료품", "compare": -91.34, "fluc_ratio": -1.63, "high_price": 5566.26, "last_price": 5507.33, "low_price": 5501.4, "month": "09", "start_price": 5547.75, "total_price": 38889815, "volume": 7923, "volume_price": 98456, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.78}, {"date": "20150924", "market": "KOSPI", "name": "음식료품", "compare": 45, "fluc_ratio": 0.82, "high_price": 5553.92, "last_price": 5552.33, "low_price": 5498.93, "month": "09", "start_price": 5539.16, "total_price": 39208055, "volume": 8151, "volume_price": 98690, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.11}, {"date": "20150925", "market": "KOSPI", "name": "음식료품", "compare": -13.58, "fluc_ratio": -0.24, "high_price": 5567.96, "last_price": 5538.75, "low_price": 5476.69, "month": "09", "start_price": 5557.91, "total_price": 39109276, "volume": 15377, "volume_price": 119904, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.01}, {"date": "20150930", "market": "KOSPI", "name": "음식료품", "compare": 48.98, "fluc_ratio": 0.88, "high_price": 5591.68, "last_price": 5587.73, "low_price": 5464.03, "month": "09", "start_price": 5464.14, "total_price": 39456186, "volume": 7546, "volume_price": 138120, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.36}, {"date": "20151001", "market": "KOSPI", "name": "음식료품", "compare": 132.12, "fluc_ratio": 2.36, "high_price": 5728.49, "last_price": 5719.85, "low_price": 5573.1, "month": "10", "start_price": 5573.1, "total_price": 40376179, "volume": 6885, "volume_price": 118988, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.32}, {"date": "20151002", "market": "KOSPI", "name": "음식료품", "compare": -26.23, "fluc_ratio": -0.46, "high_price": 5759.19, "last_price": 5693.62, "low_price": 5654, "month": "10", "start_price": 5720.05, "total_price": 40199573, "volume": 6358, "volume_price": 116288, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 41.13}, {"date": "20151005", "market": "KOSPI", "name": "음식료품", "compare": 83.22, "fluc_ratio": 1.46, "high_price": 5832.05, "last_price": 5776.84, "low_price": 5708.94, "month": "10", "start_price": 5731, "total_price": 40781166, "volume": 4880, "volume_price": 121740, "year": "2015", "dividend_ratio": 0.65, "pbr": 2.0, "per": 41.73}, {"date": "20151006", "market": "KOSPI", "name": "음식료품", "compare": 94.09, "fluc_ratio": 1.63, "high_price": 5878.56, "last_price": 5870.93, "low_price": 5818.45, "month": "10", "start_price": 5820.38, "total_price": 41436840, "volume": 7511, "volume_price": 145557, "year": "2015", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.41}, {"date": "20151007", "market": "KOSPI", "name": "음식료품", "compare": -217.85, "fluc_ratio": -3.71, "high_price": 5847.97, "last_price": 5653.08, "low_price": 5648.47, "month": "10", "start_price": 5828.9, "total_price": 39910441, "volume": 6719, "volume_price": 148614, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.83}, {"date": "20151008", "market": "KOSPI", "name": "음식료품", "compare": -3.51, "fluc_ratio": -0.06, "high_price": 5716, "last_price": 5649.57, "low_price": 5560.99, "month": "10", "start_price": 5703.69, "total_price": 39890045, "volume": 6464, "volume_price": 154791, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.81}, {"date": "20151012", "market": "KOSPI", "name": "음식료품", "compare": -69.64, "fluc_ratio": -1.23, "high_price": 5636.46, "last_price": 5579.93, "low_price": 5536.12, "month": "10", "start_price": 5623.25, "total_price": 39401206, "volume": 4546, "volume_price": 137698, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.94, "per": 40.31}, {"date": "20151013", "market": "KOSPI", "name": "음식료품", "compare": 19.61, "fluc_ratio": 0.35, "high_price": 5599.54, "last_price": 5599.54, "low_price": 5543.91, "month": "10", "start_price": 5558.23, "total_price": 39537367, "volume": 5950, "volume_price": 126179, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.45}, {"date": "20151014", "market": "KOSPI", "name": "음식료품", "compare": -74.16, "fluc_ratio": -1.32, "high_price": 5592.6, "last_price": 5525.38, "low_price": 5508.96, "month": "10", "start_price": 5580.35, "total_price": 39017928, "volume": 15665, "volume_price": 154452, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.91}, {"date": "20151015", "market": "KOSPI", "name": "음식료품", "compare": 42.23, "fluc_ratio": 0.76, "high_price": 5576.75, "last_price": 5567.61, "low_price": 5516.21, "month": "10", "start_price": 5521.57, "total_price": 39305391, "volume": 5428, "volume_price": 98639, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.22}, {"date": "20151016", "market": "KOSPI", "name": "음식료품", "compare": 15.7, "fluc_ratio": 0.28, "high_price": 5638.27, "last_price": 5583.31, "low_price": 5565.51, "month": "10", "start_price": 5568.25, "total_price": 39413408, "volume": 4468, "volume_price": 116535, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.94, "per": 40.33}, {"date": "20151019", "market": "KOSPI", "name": "음식료품", "compare": -34.37, "fluc_ratio": -0.62, "high_price": 5601.42, "last_price": 5548.94, "low_price": 5512.02, "month": "10", "start_price": 5594.38, "total_price": 39172641, "volume": 6148, "volume_price": 106407, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 40.08}, {"date": "20151020", "market": "KOSPI", "name": "음식료품", "compare": 4.59, "fluc_ratio": 0.08, "high_price": 5554.62, "last_price": 5553.53, "low_price": 5499.99, "month": "10", "start_price": 5553.71, "total_price": 39200785, "volume": 3563, "volume_price": 113043, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.11}, {"date": "20151021", "market": "KOSPI", "name": "음식료품", "compare": -50, "fluc_ratio": -0.9, "high_price": 5587.1, "last_price": 5503.53, "low_price": 5496.65, "month": "10", "start_price": 5559.29, "total_price": 38850465, "volume": 4589, "volume_price": 104295, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.75}, {"date": "20151022", "market": "KOSPI", "name": "음식료품", "compare": -118.51, "fluc_ratio": -2.15, "high_price": 5480.19, "last_price": 5385.02, "low_price": 5363.97, "month": "10", "start_price": 5480.19, "total_price": 38017356, "volume": 5462, "volume_price": 159560, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.9}, {"date": "20151023", "market": "KOSPI", "name": "음식료품", "compare": 8.55, "fluc_ratio": 0.16, "high_price": 5442.33, "last_price": 5393.57, "low_price": 5362.67, "month": "10", "start_price": 5440.07, "total_price": 38079407, "volume": 4797, "volume_price": 115489, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.96}, {"date": "20151026", "market": "KOSPI", "name": "음식료품", "compare": 51.23, "fluc_ratio": 0.95, "high_price": 5444.8, "last_price": 5444.8, "low_price": 5401.71, "month": "10", "start_price": 5416.57, "total_price": 38450923, "volume": 5434, "volume_price": 87453, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.33}, {"date": "20151027", "market": "KOSPI", "name": "음식료품", "compare": -29.89, "fluc_ratio": -0.55, "high_price": 5449.57, "last_price": 5414.91, "low_price": 5409.37, "month": "10", "start_price": 5442.3, "total_price": 38240210, "volume": 3951, "volume_price": 98915, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.11}, {"date": "20151028", "market": "KOSPI", "name": "음식료품", "compare": 100.1, "fluc_ratio": 1.85, "high_price": 5515.01, "last_price": 5515.01, "low_price": 5416.44, "month": "10", "start_price": 5419.46, "total_price": 38939924, "volume": 3672, "volume_price": 105143, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.84}, {"date": "20151029", "market": "KOSPI", "name": "음식료품", "compare": -96.97, "fluc_ratio": -1.76, "high_price": 5486.9, "last_price": 5418.04, "low_price": 5391.13, "month": "10", "start_price": 5454.07, "total_price": 38258849, "volume": 3081, "volume_price": 108192, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.14}, {"date": "20151030", "market": "KOSPI", "name": "음식료품", "compare": -86.56, "fluc_ratio": -1.6, "high_price": 5424.65, "last_price": 5331.48, "low_price": 5295.18, "month": "10", "start_price": 5404.65, "total_price": 37658133, "volume": 25824, "volume_price": 206355, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.51}, {"date": "20151102", "market": "KOSPI", "name": "음식료품", "compare": -54.77, "fluc_ratio": -1.03, "high_price": 5348.14, "last_price": 5276.71, "low_price": 5276.71, "month": "11", "start_price": 5346.31, "total_price": 37286192, "volume": 36456, "volume_price": 118185, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.83, "per": 38.11}, {"date": "20151103", "market": "KOSPI", "name": "음식료품", "compare": 54.7, "fluc_ratio": 1.04, "high_price": 5336.15, "last_price": 5331.41, "low_price": 5283.52, "month": "11", "start_price": 5301.9, "total_price": 37673349, "volume": 30267, "volume_price": 122061, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.51}, {"date": "20151104", "market": "KOSPI", "name": "음식료품", "compare": 11.5, "fluc_ratio": 0.22, "high_price": 5366.4, "last_price": 5342.91, "low_price": 5315.43, "month": "11", "start_price": 5354.62, "total_price": 37753583, "volume": 90334, "volume_price": 174542, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.85, "per": 38.59}, {"date": "20151105", "market": "KOSPI", "name": "음식료품", "compare": 62.45, "fluc_ratio": 1.17, "high_price": 5405.36, "last_price": 5405.36, "low_price": 5335.15, "month": "11", "start_price": 5339.72, "total_price": 38179965, "volume": 3556, "volume_price": 106548, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.04}, {"date": "20151106", "market": "KOSPI", "name": "음식료품", "compare": -41, "fluc_ratio": -0.76, "high_price": 5435.61, "last_price": 5364.36, "low_price": 5360.67, "month": "11", "start_price": 5402.52, "total_price": 37899271, "volume": 11456, "volume_price": 107581, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.86, "per": 38.75}, {"date": "20151109", "market": "KOSPI", "name": "음식료품", "compare": -87.8, "fluc_ratio": -1.64, "high_price": 5353.54, "last_price": 5276.56, "low_price": 5265.52, "month": "11", "start_price": 5350.71, "total_price": 37276574, "volume": 9657, "volume_price": 110716, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.83, "per": 38.11}, {"date": "20151110", "market": "KOSPI", "name": "음식료품", "compare": -90.92, "fluc_ratio": -1.72, "high_price": 5254.43, "last_price": 5185.64, "low_price": 5155.89, "month": "11", "start_price": 5251.3, "total_price": 36620781, "volume": 9421, "volume_price": 111102, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.8, "per": 37.45}, {"date": "20151111", "market": "KOSPI", "name": "음식료품", "compare": 48.14, "fluc_ratio": 0.93, "high_price": 5273.69, "last_price": 5233.78, "low_price": 5173.63, "month": "11", "start_price": 5182.02, "total_price": 36966907, "volume": 19164, "volume_price": 107103, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.82, "per": 37.8}, {"date": "20151112", "market": "KOSPI", "name": "음식료품", "compare": 27.41, "fluc_ratio": 0.52, "high_price": 5263.69, "last_price": 5261.19, "low_price": 5209.28, "month": "11", "start_price": 5231.14, "total_price": 37153707, "volume": 60077, "volume_price": 164013, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.82, "per": 38}, {"date": "20151113", "market": "KOSPI", "name": "음식료품", "compare": -18.64, "fluc_ratio": -0.35, "high_price": 5274.64, "last_price": 5242.55, "low_price": 5207.63, "month": "11", "start_price": 5235.86, "total_price": 37027184, "volume": 2866, "volume_price": 103796, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.82, "per": 37.87}, {"date": "20151116", "market": "KOSPI", "name": "음식료품", "compare": -40.57, "fluc_ratio": -0.77, "high_price": 5253.77, "last_price": 5201.98, "low_price": 5179.44, "month": "11", "start_price": 5209.38, "total_price": 36735999, "volume": 9274, "volume_price": 144653, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.8, "per": 37.57}, {"date": "20151117", "market": "KOSPI", "name": "음식료품", "compare": 154.91, "fluc_ratio": 2.98, "high_price": 5395.89, "last_price": 5356.89, "low_price": 5248.25, "month": "11", "start_price": 5260.79, "total_price": 37824196, "volume": 9386, "volume_price": 164373, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.86, "per": 38.69}, {"date": "20151118", "market": "KOSPI", "name": "음식료품", "compare": -109.55, "fluc_ratio": -2.05, "high_price": 5346.18, "last_price": 5247.34, "low_price": 5230.45, "month": "11", "start_price": 5346.18, "total_price": 37062779, "volume": 6528, "volume_price": 115220, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.82, "per": 37.9}, {"date": "20151119", "market": "KOSPI", "name": "음식료품", "compare": 81.95, "fluc_ratio": 1.56, "high_price": 5329.69, "last_price": 5329.29, "low_price": 5265.33, "month": "11", "start_price": 5282.93, "total_price": 37643365, "volume": 27314, "volume_price": 132676, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.49}, {"date": "20151120", "market": "KOSPI", "name": "음식료품", "compare": 22.54, "fluc_ratio": 0.42, "high_price": 5363.19, "last_price": 5351.83, "low_price": 5276.86, "month": "11", "start_price": 5325.22, "total_price": 37800114, "volume": 20397, "volume_price": 107305, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.86, "per": 38.65}, {"date": "20151123", "market": "KOSPI", "name": "음식료품", "compare": 38.65, "fluc_ratio": 0.72, "high_price": 5390.55, "last_price": 5390.48, "low_price": 5339.73, "month": "11", "start_price": 5357.69, "total_price": 38064652, "volume": 19371, "volume_price": 117092, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.93}, {"date": "20151124", "market": "KOSPI", "name": "음식료품", "compare": -10.72, "fluc_ratio": -0.2, "high_price": 5410.11, "last_price": 5379.76, "low_price": 5363.13, "month": "11", "start_price": 5369.87, "total_price": 37998630, "volume": 8909, "volume_price": 109714, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.86}, {"date": "20151125", "market": "KOSPI", "name": "음식료품", "compare": 11.08, "fluc_ratio": 0.21, "high_price": 5398.75, "last_price": 5390.84, "low_price": 5343.19, "month": "11", "start_price": 5382.08, "total_price": 38079183, "volume": 9120, "volume_price": 115222, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.94}, {"date": "20151126", "market": "KOSPI", "name": "음식료품", "compare": 106.23, "fluc_ratio": 1.97, "high_price": 5498.61, "last_price": 5497.07, "low_price": 5398.47, "month": "11", "start_price": 5398.96, "total_price": 38817266, "volume": 14757, "volume_price": 114911, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.91, "per": 39.7}, {"date": "20151127", "market": "KOSPI", "name": "음식료품", "compare": 36.77, "fluc_ratio": 0.67, "high_price": 5557.43, "last_price": 5533.84, "low_price": 5475.41, "month": "11", "start_price": 5510.04, "total_price": 39073324, "volume": 19197, "volume_price": 130472, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.92, "per": 39.97}, {"date": "20151130", "market": "KOSPI", "name": "음식료품", "compare": -26.14, "fluc_ratio": -0.47, "high_price": 5567.85, "last_price": 5507.7, "low_price": 5469.29, "month": "11", "start_price": 5549.24, "total_price": 38889479, "volume": 71508, "volume_price": 437246, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.78}, {"date": "20151201", "market": "KOSPI", "name": "음식료품", "compare": 3.35, "fluc_ratio": 0.06, "high_price": 5551.51, "last_price": 5511.05, "low_price": 5502.26, "month": "12", "start_price": 5528.69, "total_price": 38916983, "volume": 116150, "volume_price": 361544, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.91, "per": 39.8}, {"date": "20151202", "market": "KOSPI", "name": "음식료품", "compare": -29.55, "fluc_ratio": -0.54, "high_price": 5523.57, "last_price": 5481.5, "low_price": 5461.73, "month": "12", "start_price": 5493, "total_price": 38701646, "volume": 41848, "volume_price": 159163, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.9, "per": 39.59}, {"date": "20151203", "market": "KOSPI", "name": "음식료품", "compare": -20.07, "fluc_ratio": -0.37, "high_price": 5473.57, "last_price": 5461.43, "low_price": 5368.53, "month": "12", "start_price": 5468.15, "total_price": 38555606, "volume": 21237, "volume_price": 120048, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.45}, {"date": "20151204", "market": "KOSPI", "name": "음식료품", "compare": -84.77, "fluc_ratio": -1.55, "high_price": 5432.96, "last_price": 5376.66, "low_price": 5367.63, "month": "12", "start_price": 5405.22, "total_price": 37958301, "volume": 14955, "volume_price": 93069, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.86, "per": 38.83}, {"date": "20151207", "market": "KOSPI", "name": "음식료품", "compare": 7.27, "fluc_ratio": 0.14, "high_price": 5420.6, "last_price": 5383.93, "low_price": 5379.54, "month": "12", "start_price": 5410.48, "total_price": 38008728, "volume": 23226, "volume_price": 110693, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.89}, {"date": "20151208", "market": "KOSPI", "name": "음식료품", "compare": 1.99, "fluc_ratio": 0.04, "high_price": 5416.24, "last_price": 5385.92, "low_price": 5360.09, "month": "12", "start_price": 5384.99, "total_price": 38020970, "volume": 13734, "volume_price": 109260, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.9}, {"date": "20151209", "market": "KOSPI", "name": "음식료품", "compare": 12.6, "fluc_ratio": 0.23, "high_price": 5470.48, "last_price": 5398.52, "low_price": 5390.71, "month": "12", "start_price": 5433.89, "total_price": 38112579, "volume": 14953, "volume_price": 114334, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.99}, {"date": "20151210", "market": "KOSPI", "name": "음식료품", "compare": 43.87, "fluc_ratio": 0.81, "high_price": 5442.39, "last_price": 5442.39, "low_price": 5394.6, "month": "12", "start_price": 5399.65, "total_price": 38408209, "volume": 12091, "volume_price": 98175, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.31}, {"date": "20151211", "market": "KOSPI", "name": "음식료품", "compare": 13.24, "fluc_ratio": 0.24, "high_price": 5467.55, "last_price": 5455.63, "low_price": 5407.24, "month": "12", "start_price": 5424.45, "total_price": 38499067, "volume": 9852, "volume_price": 89767, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.89, "per": 39.4}, {"date": "20151214", "market": "KOSPI", "name": "음식료품", "compare": -33.31, "fluc_ratio": -0.61, "high_price": 5454.95, "last_price": 5422.32, "low_price": 5349.75, "month": "12", "start_price": 5402.52, "total_price": 38258330, "volume": 13888, "volume_price": 101278, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.88, "per": 39.16}, {"date": "20151215", "market": "KOSPI", "name": "음식료품", "compare": -31.68, "fluc_ratio": -0.58, "high_price": 5459.96, "last_price": 5390.64, "low_price": 5355.67, "month": "12", "start_price": 5459.96, "total_price": 38035937, "volume": 13781, "volume_price": 87419, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.87, "per": 38.94}, {"date": "20151216", "market": "KOSPI", "name": "음식료품", "compare": 105.55, "fluc_ratio": 1.96, "high_price": 5516.06, "last_price": 5496.19, "low_price": 5408.25, "month": "12", "start_price": 5418.37, "total_price": 38769328, "volume": 32132, "volume_price": 123161, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.91, "per": 39.7}, {"date": "20151217", "market": "KOSPI", "name": "음식료품", "compare": 55.14, "fluc_ratio": 1, "high_price": 5555.18, "last_price": 5551.33, "low_price": 5514, "month": "12", "start_price": 5520.27, "total_price": 39150231, "volume": 46898, "volume_price": 145646, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.1}, {"date": "20151218", "market": "KOSPI", "name": "음식료품", "compare": 81.95, "fluc_ratio": 1.48, "high_price": 5640.57, "last_price": 5633.28, "low_price": 5519.81, "month": "12", "start_price": 5540.53, "total_price": 39736305, "volume": 26341, "volume_price": 132353, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.95, "per": 40.69}, {"date": "20151221", "market": "KOSPI", "name": "음식료품", "compare": 62.02, "fluc_ratio": 1.1, "high_price": 5723.01, "last_price": 5695.3, "low_price": 5643.77, "month": "12", "start_price": 5660.69, "total_price": 40167156, "volume": 58051, "volume_price": 163187, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.14}, {"date": "20151222", "market": "KOSPI", "name": "음식료품", "compare": -9.03, "fluc_ratio": -0.16, "high_price": 5727.4, "last_price": 5686.27, "low_price": 5645.36, "month": "12", "start_price": 5726.64, "total_price": 40101742, "volume": 80136, "volume_price": 164142, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 41.07}, {"date": "20151223", "market": "KOSPI", "name": "음식료품", "compare": -29.03, "fluc_ratio": -0.51, "high_price": 5713.65, "last_price": 5657.24, "low_price": 5653.39, "month": "12", "start_price": 5693.74, "total_price": 39907935, "volume": 53832, "volume_price": 131636, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.86}, {"date": "20151224", "market": "KOSPI", "name": "음식료품", "compare": -19.44, "fluc_ratio": -0.34, "high_price": 5704.62, "last_price": 5637.8, "low_price": 5637.54, "month": "12", "start_price": 5686.55, "total_price": 39774175, "volume": 62487, "volume_price": 193798, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.96, "per": 40.72}, {"date": "20151228", "market": "KOSPI", "name": "음식료품", "compare": 55.05, "fluc_ratio": 0.98, "high_price": 5696.56, "last_price": 5692.85, "low_price": 5656.39, "month": "12", "start_price": 5658.78, "total_price": 40160079, "volume": 42105, "volume_price": 172864, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.97, "per": 41.12}, {"date": "20151229", "market": "KOSPI", "name": "음식료품", "compare": 24.16, "fluc_ratio": 0.42, "high_price": 5721.58, "last_price": 5717.01, "low_price": 5647.79, "month": "12", "start_price": 5688.09, "total_price": 40307867, "volume": 53757, "volume_price": 192372, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.98, "per": 41.29}, {"date": "20151230", "market": "KOSPI", "name": "음식료품", "compare": 19.91, "fluc_ratio": 0.35, "high_price": 5801.44, "last_price": 5736.92, "low_price": 5705.08, "month": "12", "start_price": 5714.79, "total_price": 40458481, "volume": 35469, "volume_price": 149745, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.99, "per": 41.44}, {"date": "20160104", "market": "KOSPI", "name": "음식료품", "compare": -53.9, "fluc_ratio": -0.94, "high_price": 5781.46, "last_price": 5683.02, "low_price": 5678.33, "month": "01", "start_price": 5737.52, "total_price": 40084957, "volume": 16563, "volume_price": 114125, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.97, "per": 41.05}, {"date": "20160105", "market": "KOSPI", "name": "음식료품", "compare": 77.13, "fluc_ratio": 1.36, "high_price": 5776.87, "last_price": 5760.15, "low_price": 5648.95, "month": "01", "start_price": 5681.18, "total_price": 40622954, "volume": 14634, "volume_price": 144720, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.0, "per": 41.6}, {"date": "20160106", "market": "KOSPI", "name": "음식료품", "compare": 84.93, "fluc_ratio": 1.47, "high_price": 5845.25, "last_price": 5845.08, "low_price": 5739.87, "month": "01", "start_price": 5788.69, "total_price": 41222468, "volume": 14239, "volume_price": 148693, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.22}, {"date": "20160107", "market": "KOSPI", "name": "음식료품", "compare": 20.41, "fluc_ratio": 0.35, "high_price": 5926.43, "last_price": 5865.49, "low_price": 5798.66, "month": "01", "start_price": 5831.03, "total_price": 41371722, "volume": 13024, "volume_price": 219728, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.36}, {"date": "20160108", "market": "KOSPI", "name": "음식료품", "compare": 22.69, "fluc_ratio": 0.39, "high_price": 5900.71, "last_price": 5888.18, "low_price": 5789.81, "month": "01", "start_price": 5850.13, "total_price": 41527259, "volume": 17094, "volume_price": 169227, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.53}, {"date": "20160111", "market": "KOSPI", "name": "음식료품", "compare": -22.66, "fluc_ratio": -0.38, "high_price": 5909.24, "last_price": 5865.52, "low_price": 5848.27, "month": "01", "start_price": 5861.58, "total_price": 41370081, "volume": 20298, "volume_price": 161307, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.36}, {"date": "20160112", "market": "KOSPI", "name": "음식료품", "compare": 17.8, "fluc_ratio": 0.3, "high_price": 5925.95, "last_price": 5883.32, "low_price": 5869.7, "month": "01", "start_price": 5892.64, "total_price": 41498129, "volume": 20545, "volume_price": 148741, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.04, "per": 42.49}, {"date": "20160113", "market": "KOSPI", "name": "음식료품", "compare": 61.15, "fluc_ratio": 1.04, "high_price": 5953.99, "last_price": 5944.47, "low_price": 5895.26, "month": "01", "start_price": 5914.21, "total_price": 41944920, "volume": 11664, "volume_price": 182479, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.06, "per": 42.93}, {"date": "20160114", "market": "KOSPI", "name": "음식료품", "compare": -75.92, "fluc_ratio": -1.28, "high_price": 5924.48, "last_price": 5868.55, "low_price": 5823.01, "month": "01", "start_price": 5917.07, "total_price": 41430421, "volume": 9552, "volume_price": 142037, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.53}, {"date": "20160115", "market": "KOSPI", "name": "음식료품", "compare": -20.56, "fluc_ratio": -0.35, "high_price": 5916.97, "last_price": 5847.99, "low_price": 5797.3, "month": "01", "start_price": 5916.97, "total_price": 41287967, "volume": 9224, "volume_price": 130773, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.03, "per": 42.38}, {"date": "20160118", "market": "KOSPI", "name": "음식료품", "compare": 51.11, "fluc_ratio": 0.87, "high_price": 5904.03, "last_price": 5899.1, "low_price": 5810.69, "month": "01", "start_price": 5821.77, "total_price": 41637006, "volume": 7296, "volume_price": 115827, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.75}, {"date": "20160119", "market": "KOSPI", "name": "음식료품", "compare": 46.15, "fluc_ratio": 0.78, "high_price": 5953.13, "last_price": 5945.25, "low_price": 5886.05, "month": "01", "start_price": 5915.02, "total_price": 41967841, "volume": 27957, "volume_price": 219046, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.06, "per": 43.08}, {"date": "20160120", "market": "KOSPI", "name": "음식료품", "compare": -43.29, "fluc_ratio": -0.73, "high_price": 5995.85, "last_price": 5901.96, "low_price": 5807.99, "month": "01", "start_price": 5977.56, "total_price": 41664030, "volume": 29636, "volume_price": 213787, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.77}, {"date": "20160121", "market": "KOSPI", "name": "음식료품", "compare": 3.79, "fluc_ratio": 0.06, "high_price": 5935.79, "last_price": 5905.75, "low_price": 5842.71, "month": "01", "start_price": 5931.57, "total_price": 41804118, "volume": 21987, "volume_price": 187406, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.83}, {"date": "20160122", "market": "KOSPI", "name": "음식료품", "compare": 32.64, "fluc_ratio": 0.55, "high_price": 5977.74, "last_price": 5938.39, "low_price": 5897.88, "month": "01", "start_price": 5954.37, "total_price": 42038398, "volume": 18559, "volume_price": 198174, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.06, "per": 43.06}, {"date": "20160125", "market": "KOSPI", "name": "음식료품", "compare": -71.83, "fluc_ratio": -1.21, "high_price": 5935.35, "last_price": 5866.56, "low_price": 5851.4, "month": "01", "start_price": 5933.15, "total_price": 41522118, "volume": 10693, "volume_price": 187325, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.03, "per": 42.54}, {"date": "20160126", "market": "KOSPI", "name": "음식료품", "compare": -31.69, "fluc_ratio": -0.54, "high_price": 5901.54, "last_price": 5834.87, "low_price": 5797.83, "month": "01", "start_price": 5857.56, "total_price": 41310222, "volume": 8100, "volume_price": 118313, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.02, "per": 42.31}, {"date": "20160127", "market": "KOSPI", "name": "음식료품", "compare": -39.5, "fluc_ratio": -0.68, "high_price": 5896.84, "last_price": 5795.37, "low_price": 5766.44, "month": "01", "start_price": 5890.9, "total_price": 41034529, "volume": 8749, "volume_price": 165264, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.01, "per": 42.03}, {"date": "20160128", "market": "KOSPI", "name": "음식료품", "compare": 58.62, "fluc_ratio": 1.01, "high_price": 5859.98, "last_price": 5853.99, "low_price": 5780.49, "month": "01", "start_price": 5780.68, "total_price": 41442327, "volume": 13759, "volume_price": 147573, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.03, "per": 42.45}, {"date": "20160129", "market": "KOSPI", "name": "음식료품", "compare": 89.89, "fluc_ratio": 1.54, "high_price": 5943.88, "last_price": 5943.88, "low_price": 5839, "month": "01", "start_price": 5841.93, "total_price": 42081511, "volume": 7388, "volume_price": 154363, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.06, "per": 43.1}, {"date": "20160201", "market": "KOSPI", "name": "음식료품", "compare": 9.12, "fluc_ratio": 0.15, "high_price": 6027.53, "last_price": 5953, "low_price": 5918.45, "month": "02", "start_price": 5961.16, "total_price": 42140555, "volume": 9989, "volume_price": 181544, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.06, "per": 43.17}, {"date": "20160202", "market": "KOSPI", "name": "음식료품", "compare": 12.57, "fluc_ratio": 0.21, "high_price": 5973.85, "last_price": 5965.57, "low_price": 5905.04, "month": "02", "start_price": 5926.41, "total_price": 42227679, "volume": 19986, "volume_price": 175101, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.07, "per": 43.26}, {"date": "20160203", "market": "KOSPI", "name": "음식료품", "compare": -46.06, "fluc_ratio": -0.77, "high_price": 5956.38, "last_price": 5919.51, "low_price": 5887.63, "month": "02", "start_price": 5925.82, "total_price": 41907794, "volume": 17197, "volume_price": 132078, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.05, "per": 42.93}, {"date": "20160204", "market": "KOSPI", "name": "음식료품", "compare": -68.56, "fluc_ratio": -1.16, "high_price": 5949.13, "last_price": 5850.95, "low_price": 5827.09, "month": "02", "start_price": 5949.13, "total_price": 41430825, "volume": 10473, "volume_price": 164756, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.03, "per": 42.43}, {"date": "20160205", "market": "KOSPI", "name": "음식료품", "compare": -160.51, "fluc_ratio": -2.74, "high_price": 5811.04, "last_price": 5690.44, "low_price": 5657.89, "month": "02", "start_price": 5811.04, "total_price": 40302847, "volume": 12853, "volume_price": 216037, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.97, "per": 41.27}, {"date": "20160211", "market": "KOSPI", "name": "음식료품", "compare": -112.75, "fluc_ratio": -1.98, "high_price": 5624.52, "last_price": 5577.69, "low_price": 5560.4, "month": "02", "start_price": 5608.79, "total_price": 39494110, "volume": 10768, "volume_price": 137852, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.93, "per": 40.45}, {"date": "20160212", "market": "KOSPI", "name": "음식료품", "compare": -255.18, "fluc_ratio": -4.58, "high_price": 5567.67, "last_price": 5322.51, "low_price": 5234.06, "month": "02", "start_price": 5542.27, "total_price": 37700084, "volume": 14047, "volume_price": 221697, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.6}, {"date": "20160215", "market": "KOSPI", "name": "음식료품", "compare": 71.89, "fluc_ratio": 1.35, "high_price": 5408.67, "last_price": 5394.4, "low_price": 5318.74, "month": "02", "start_price": 5361.48, "total_price": 38191495, "volume": 7389, "volume_price": 151391, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.12}, {"date": "20160216", "market": "KOSPI", "name": "음식료품", "compare": 48.44, "fluc_ratio": 0.9, "high_price": 5479.62, "last_price": 5442.84, "low_price": 5396.81, "month": "02", "start_price": 5396.81, "total_price": 38543310, "volume": 5631, "volume_price": 124998, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.89, "per": 39.47}, {"date": "20160217", "market": "KOSPI", "name": "음식료품", "compare": -153.77, "fluc_ratio": -2.83, "high_price": 5465.96, "last_price": 5289.07, "low_price": 5227.99, "month": "02", "start_price": 5459.97, "total_price": 37453024, "volume": 6052, "volume_price": 173491, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.83, "per": 38.35}, {"date": "20160218", "market": "KOSPI", "name": "음식료품", "compare": 94.41, "fluc_ratio": 1.79, "high_price": 5405.14, "last_price": 5383.48, "low_price": 5350.58, "month": "02", "start_price": 5354.66, "total_price": 38111961, "volume": 21131, "volume_price": 192680, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.04}, {"date": "20160219", "market": "KOSPI", "name": "음식료품", "compare": 22.07, "fluc_ratio": 0.41, "high_price": 5452.91, "last_price": 5405.55, "low_price": 5373.44, "month": "02", "start_price": 5380.32, "total_price": 38270294, "volume": 16988, "volume_price": 156276, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.2}, {"date": "20160222", "market": "KOSPI", "name": "음식료품", "compare": 29.2, "fluc_ratio": 0.54, "high_price": 5457.35, "last_price": 5434.75, "low_price": 5374.95, "month": "02", "start_price": 5389.67, "total_price": 38470591, "volume": 7250, "volume_price": 99819, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.41}, {"date": "20160223", "market": "KOSPI", "name": "음식료품", "compare": -51.16, "fluc_ratio": -0.94, "high_price": 5469.66, "last_price": 5383.59, "low_price": 5361.65, "month": "02", "start_price": 5453.06, "total_price": 38113946, "volume": 5818, "volume_price": 107317, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.04}, {"date": "20160224", "market": "KOSPI", "name": "음식료품", "compare": -41.37, "fluc_ratio": -0.77, "high_price": 5406.5, "last_price": 5342.22, "low_price": 5323.73, "month": "02", "start_price": 5373.04, "total_price": 37825146, "volume": 23069, "volume_price": 122031, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.74}, {"date": "20160225", "market": "KOSPI", "name": "음식료품", "compare": 11.49, "fluc_ratio": 0.22, "high_price": 5380.83, "last_price": 5353.71, "low_price": 5319.64, "month": "02", "start_price": 5348.95, "total_price": 37904695, "volume": 8459, "volume_price": 127812, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.86, "per": 38.82}, {"date": "20160226", "market": "KOSPI", "name": "음식료품", "compare": 13.01, "fluc_ratio": 0.24, "high_price": 5386.46, "last_price": 5366.72, "low_price": 5340.65, "month": "02", "start_price": 5367.61, "total_price": 37990941, "volume": 5172, "volume_price": 109737, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.86, "per": 38.92}, {"date": "20160229", "market": "KOSPI", "name": "음식료품", "compare": -54.59, "fluc_ratio": -1.02, "high_price": 5375.13, "last_price": 5312.13, "low_price": 5302.45, "month": "02", "start_price": 5356.23, "total_price": 37612067, "volume": 5230, "volume_price": 142703, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.84, "per": 38.52}, {"date": "20160302", "market": "KOSPI", "name": "음식료품", "compare": 60.25, "fluc_ratio": 1.13, "high_price": 5386.55, "last_price": 5372.38, "low_price": 5345.23, "month": "03", "start_price": 5347.01, "total_price": 38037032, "volume": 6943, "volume_price": 146662, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.86, "per": 38.96}, {"date": "20160303", "market": "KOSPI", "name": "음식료품", "compare": -13.02, "fluc_ratio": -0.24, "high_price": 5365.97, "last_price": 5359.36, "low_price": 5319.97, "month": "03", "start_price": 5355.02, "total_price": 37947575, "volume": 6124, "volume_price": 140676, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.86, "per": 38.86}, {"date": "20160304", "market": "KOSPI", "name": "음식료품", "compare": -141.36, "fluc_ratio": -2.64, "high_price": 5357.99, "last_price": 5218, "low_price": 5212.25, "month": "03", "start_price": 5357.99, "total_price": 36966554, "volume": 5028, "volume_price": 185584, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.81, "per": 37.84}, {"date": "20160307", "market": "KOSPI", "name": "음식료품", "compare": 25.28, "fluc_ratio": 0.48, "high_price": 5263.93, "last_price": 5243.28, "low_price": 5223.82, "month": "03", "start_price": 5235.04, "total_price": 37145644, "volume": 11526, "volume_price": 159549, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.82, "per": 38.02}, {"date": "20160308", "market": "KOSPI", "name": "음식료품", "compare": 0.44, "fluc_ratio": 0.01, "high_price": 5325.19, "last_price": 5243.72, "low_price": 5205.53, "month": "03", "start_price": 5274.62, "total_price": 37158852, "volume": 5989, "volume_price": 168730, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.82, "per": 38.03}, {"date": "20160309", "market": "KOSPI", "name": "음식료품", "compare": 189.99, "fluc_ratio": 3.62, "high_price": 5433.71, "last_price": 5433.71, "low_price": 5240.86, "month": "03", "start_price": 5257.54, "total_price": 38496649, "volume": 4432, "volume_price": 186300, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.4}, {"date": "20160310", "market": "KOSPI", "name": "음식료품", "compare": 10.44, "fluc_ratio": 0.19, "high_price": 5475.32, "last_price": 5444.15, "low_price": 5410.63, "month": "03", "start_price": 5452.63, "total_price": 38559903, "volume": 5426, "volume_price": 172449, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.89, "per": 39.48}, {"date": "20160311", "market": "KOSPI", "name": "음식료품", "compare": -0.24, "fluc_ratio": 0, "high_price": 5465.59, "last_price": 5443.91, "low_price": 5424.41, "month": "03", "start_price": 5451.71, "total_price": 38559379, "volume": 4938, "volume_price": 158241, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.89, "per": 39.48}, {"date": "20160314", "market": "KOSPI", "name": "음식료품", "compare": -41.37, "fluc_ratio": -0.76, "high_price": 5468.46, "last_price": 5402.54, "low_price": 5393.23, "month": "03", "start_price": 5461.26, "total_price": 38266349, "volume": 4687, "volume_price": 121965, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.87, "per": 39.18}, {"date": "20160315", "market": "KOSPI", "name": "음식료품", "compare": 10.71, "fluc_ratio": 0.2, "high_price": 5433, "last_price": 5413.25, "low_price": 5397.64, "month": "03", "start_price": 5402.19, "total_price": 38337341, "volume": 4571, "volume_price": 161045, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.26}, {"date": "20160316", "market": "KOSPI", "name": "음식료품", "compare": 19.06, "fluc_ratio": 0.35, "high_price": 5465.68, "last_price": 5432.31, "low_price": 5414.91, "month": "03", "start_price": 5435.2, "total_price": 38465188, "volume": 4690, "volume_price": 155609, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.39}, {"date": "20160317", "market": "KOSPI", "name": "음식료품", "compare": -21.05, "fluc_ratio": -0.39, "high_price": 5466.13, "last_price": 5411.26, "low_price": 5405.97, "month": "03", "start_price": 5454.18, "total_price": 38318590, "volume": 4325, "volume_price": 143067, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.24}, {"date": "20160318", "market": "KOSPI", "name": "음식료품", "compare": 11.56, "fluc_ratio": 0.21, "high_price": 5446.95, "last_price": 5422.82, "low_price": 5388.84, "month": "03", "start_price": 5408.21, "total_price": 38403309, "volume": 5851, "volume_price": 180371, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 39.32}, {"date": "20160321", "market": "KOSPI", "name": "음식료품", "compare": -81.73, "fluc_ratio": -1.51, "high_price": 5436.02, "last_price": 5341.09, "low_price": 5340.91, "month": "03", "start_price": 5435.61, "total_price": 37828917, "volume": 10402, "volume_price": 140522, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.73}, {"date": "20160322", "market": "KOSPI", "name": "음식료품", "compare": -12.67, "fluc_ratio": -0.24, "high_price": 5372.72, "last_price": 5328.42, "low_price": 5323.7, "month": "03", "start_price": 5360.94, "total_price": 37732583, "volume": 5710, "volume_price": 127844, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.85, "per": 38.64}, {"date": "20160323", "market": "KOSPI", "name": "음식료품", "compare": -12.39, "fluc_ratio": -0.23, "high_price": 5345.08, "last_price": 5316.03, "low_price": 5300.85, "month": "03", "start_price": 5334.66, "total_price": 37648389, "volume": 4356, "volume_price": 89332, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.84, "per": 38.55}, {"date": "20160324", "market": "KOSPI", "name": "음식료품", "compare": -47.69, "fluc_ratio": -0.9, "high_price": 5308.98, "last_price": 5268.34, "low_price": 5255.56, "month": "03", "start_price": 5302.2, "total_price": 37310850, "volume": 4117, "volume_price": 111115, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.83, "per": 38.2}, {"date": "20160325", "market": "KOSPI", "name": "음식료품", "compare": 14.6, "fluc_ratio": 0.28, "high_price": 5300.4, "last_price": 5282.94, "low_price": 5273.54, "month": "03", "start_price": 5284.98, "total_price": 37413514, "volume": 6265, "volume_price": 93292, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.83, "per": 38.31}, {"date": "20160328", "market": "KOSPI", "name": "음식료품", "compare": -54.74, "fluc_ratio": -1.04, "high_price": 5289.03, "last_price": 5228.2, "low_price": 5222.4, "month": "03", "start_price": 5282.85, "total_price": 37026300, "volume": 6336, "volume_price": 106612, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.81, "per": 37.91}, {"date": "20160329", "market": "KOSPI", "name": "음식료품", "compare": -41.18, "fluc_ratio": -0.79, "high_price": 5238.66, "last_price": 5187.02, "low_price": 5144.34, "month": "03", "start_price": 5231.59, "total_price": 36734707, "volume": 6277, "volume_price": 171773, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.8, "per": 37.61}, {"date": "20160330", "market": "KOSPI", "name": "음식료품", "compare": -11.62, "fluc_ratio": -0.22, "high_price": 5186.56, "last_price": 5175.4, "low_price": 5149.8, "month": "03", "start_price": 5186.56, "total_price": 36654244, "volume": 5638, "volume_price": 133077, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.79, "per": 37.53}, {"date": "20160331", "market": "KOSPI", "name": "음식료품", "compare": -61.22, "fluc_ratio": -1.18, "high_price": 5196.71, "last_price": 5114.18, "low_price": 5107.22, "month": "03", "start_price": 5191.73, "total_price": 36228887, "volume": 6348, "volume_price": 134970, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.77, "per": 37.09}, {"date": "20160401", "market": "KOSPI", "name": "음식료품", "compare": -21.17, "fluc_ratio": -0.41, "high_price": 5120.94, "last_price": 5093.01, "low_price": 5074.5, "month": "04", "start_price": 5113.18, "total_price": 36072969, "volume": 16751, "volume_price": 252348, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.77, "per": 36.93}, {"date": "20160404", "market": "KOSPI", "name": "음식료품", "compare": 19.56, "fluc_ratio": 0.38, "high_price": 5132.34, "last_price": 5112.57, "low_price": 5099.47, "month": "04", "start_price": 5117.06, "total_price": 36214575, "volume": 6350, "volume_price": 149788, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.77, "per": 37.08}, {"date": "20160405", "market": "KOSPI", "name": "음식료품", "compare": 34.64, "fluc_ratio": 0.68, "high_price": 5154.83, "last_price": 5147.21, "low_price": 5105.85, "month": "04", "start_price": 5116.48, "total_price": 36458649, "volume": 6222, "volume_price": 118408, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.78, "per": 37.33}, {"date": "20160406", "market": "KOSPI", "name": "음식료품", "compare": 32.88, "fluc_ratio": 0.64, "high_price": 5187.04, "last_price": 5180.09, "low_price": 5122.31, "month": "04", "start_price": 5142.96, "total_price": 36692656, "volume": 5625, "volume_price": 147339, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.8, "per": 37.56}, {"date": "20160407", "market": "KOSPI", "name": "음식료품", "compare": 17.85, "fluc_ratio": 0.34, "high_price": 5201.74, "last_price": 5197.94, "low_price": 5153.76, "month": "04", "start_price": 5167.34, "total_price": 36809064, "volume": 4831, "volume_price": 127818, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.8, "per": 37.69}, {"date": "20160408", "market": "KOSPI", "name": "음식료품", "compare": -31.28, "fluc_ratio": -0.6, "high_price": 5172.12, "last_price": 5166.66, "low_price": 5121.09, "month": "04", "start_price": 5158.8, "total_price": 36593409, "volume": 6617, "volume_price": 130242, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.79, "per": 37.47}, {"date": "20160411", "market": "KOSPI", "name": "음식료품", "compare": -77.86, "fluc_ratio": -1.51, "high_price": 5163.83, "last_price": 5088.8, "low_price": 5088.8, "month": "04", "start_price": 5150.9, "total_price": 36045270, "volume": 15270, "volume_price": 100012, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.76, "per": 36.9}, {"date": "20160412", "market": "KOSPI", "name": "음식료품", "compare": -60.17, "fluc_ratio": -1.18, "high_price": 5092.71, "last_price": 5028.63, "low_price": 5021.74, "month": "04", "start_price": 5078.81, "total_price": 35625666, "volume": 6300, "volume_price": 105573, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.74, "per": 36.47}, {"date": "20160414", "market": "KOSPI", "name": "음식료품", "compare": -19.32, "fluc_ratio": -0.38, "high_price": 5050.15, "last_price": 5009.31, "low_price": 4979.12, "month": "04", "start_price": 5031.57, "total_price": 35491972, "volume": 6329, "volume_price": 148695, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.74, "per": 36.33}, {"date": "20160415", "market": "KOSPI", "name": "음식료품", "compare": 70.62, "fluc_ratio": 1.41, "high_price": 5087.13, "last_price": 5079.93, "low_price": 4998.83, "month": "04", "start_price": 4998.83, "total_price": 35985178, "volume": 5105, "volume_price": 113903, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.76, "per": 36.84}, {"date": "20160418", "market": "KOSPI", "name": "음식료품", "compare": 43.58, "fluc_ratio": 0.86, "high_price": 5138.6, "last_price": 5123.51, "low_price": 5048.59, "month": "04", "start_price": 5055.23, "total_price": 36286487, "volume": 4319, "volume_price": 115718, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.78, "per": 37.15}, {"date": "20160419", "market": "KOSPI", "name": "음식료품", "compare": -5.88, "fluc_ratio": -0.11, "high_price": 5132.3, "last_price": 5117.63, "low_price": 5086.93, "month": "04", "start_price": 5124.95, "total_price": 36246931, "volume": 5170, "volume_price": 104362, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.77, "per": 37.11}, {"date": "20160420", "market": "KOSPI", "name": "음식료품", "compare": 4.76, "fluc_ratio": 0.09, "high_price": 5151.83, "last_price": 5122.39, "low_price": 5121.39, "month": "04", "start_price": 5128.29, "total_price": 36283135, "volume": 9063, "volume_price": 114870, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.78, "per": 37.15}, {"date": "20160421", "market": "KOSPI", "name": "음식료품", "compare": 25.47, "fluc_ratio": 0.5, "high_price": 5159.44, "last_price": 5147.86, "low_price": 5117.17, "month": "04", "start_price": 5129.94, "total_price": 36467102, "volume": 5665, "volume_price": 101185, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.79, "per": 37.33}, {"date": "20160422", "market": "KOSPI", "name": "음식료품", "compare": 9.81, "fluc_ratio": 0.19, "high_price": 5159.29, "last_price": 5157.67, "low_price": 5112.39, "month": "04", "start_price": 5135.51, "total_price": 36535423, "volume": 5255, "volume_price": 110092, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.79, "per": 37.4}, {"date": "20160425", "market": "KOSPI", "name": "음식료품", "compare": -18.43, "fluc_ratio": -0.36, "high_price": 5152.95, "last_price": 5139.24, "low_price": 5113.35, "month": "04", "start_price": 5134.99, "total_price": 36418730, "volume": 3994, "volume_price": 89206, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.78, "per": 37.27}, {"date": "20160426", "market": "KOSPI", "name": "음식료품", "compare": 30.3, "fluc_ratio": 0.59, "high_price": 5169.54, "last_price": 5169.54, "low_price": 5118.05, "month": "04", "start_price": 5134.42, "total_price": 36633640, "volume": 4979, "volume_price": 104057, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.79, "per": 37.49}, {"date": "20160427", "market": "KOSPI", "name": "음식료품", "compare": -28.65, "fluc_ratio": -0.55, "high_price": 5166.78, "last_price": 5140.89, "low_price": 5134.93, "month": "04", "start_price": 5152.11, "total_price": 36431649, "volume": 4751, "volume_price": 78712, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.78, "per": 37.28}, {"date": "20160428", "market": "KOSPI", "name": "음식료품", "compare": -33.65, "fluc_ratio": -0.65, "high_price": 5174.47, "last_price": 5107.24, "low_price": 5104.62, "month": "04", "start_price": 5151.22, "total_price": 36198283, "volume": 7643, "volume_price": 107585, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.77, "per": 37.04}, {"date": "20160429", "market": "KOSPI", "name": "음식료품", "compare": -34.48, "fluc_ratio": -0.68, "high_price": 5103.97, "last_price": 5072.76, "low_price": 5047.95, "month": "04", "start_price": 5103.97, "total_price": 35958800, "volume": 4593, "volume_price": 92639, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.76, "per": 36.79}, {"date": "20160502", "market": "KOSPI", "name": "음식료품", "compare": 1.07, "fluc_ratio": 0.02, "high_price": 5090.23, "last_price": 5073.83, "low_price": 5055.73, "month": "05", "start_price": 5071.06, "total_price": 35965428, "volume": 3649, "volume_price": 72772, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 27.33}, {"date": "20160503", "market": "KOSPI", "name": "음식료품", "compare": 53.67, "fluc_ratio": 1.06, "high_price": 5137.83, "last_price": 5127.5, "low_price": 5069.96, "month": "05", "start_price": 5079.66, "total_price": 36337632, "volume": 3884, "volume_price": 95949, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.69, "per": 27.62}, {"date": "20160504", "market": "KOSPI", "name": "음식료품", "compare": 19.65, "fluc_ratio": 0.38, "high_price": 5148.9, "last_price": 5147.15, "low_price": 5093.88, "month": "05", "start_price": 5114.47, "total_price": 36473855, "volume": 4200, "volume_price": 116228, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.69, "per": 27.73}, {"date": "20160509", "market": "KOSPI", "name": "음식료품", "compare": 64.96, "fluc_ratio": 1.26, "high_price": 5212.11, "last_price": 5212.11, "low_price": 5145.39, "month": "05", "start_price": 5150.9, "total_price": 36927167, "volume": 6321, "volume_price": 124283, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 28.08}, {"date": "20160510", "market": "KOSPI", "name": "음식료품", "compare": 9.44, "fluc_ratio": 0.18, "high_price": 5222.14, "last_price": 5221.55, "low_price": 5178.6, "month": "05", "start_price": 5208.75, "total_price": 36998368, "volume": 4013, "volume_price": 111999, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.72, "per": 28.13}, {"date": "20160511", "market": "KOSPI", "name": "음식료품", "compare": 10.24, "fluc_ratio": 0.2, "high_price": 5249.47, "last_price": 5231.79, "low_price": 5184.74, "month": "05", "start_price": 5224.58, "total_price": 37552701, "volume": 13741, "volume_price": 302249, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.72, "per": 28.18}, {"date": "20160512", "market": "KOSPI", "name": "음식료품", "compare": 62.34, "fluc_ratio": 1.19, "high_price": 5305.28, "last_price": 5294.13, "low_price": 5224.34, "month": "05", "start_price": 5226.1, "total_price": 37993299, "volume": 17159, "volume_price": 211444, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 28.51}, {"date": "20160513", "market": "KOSPI", "name": "음식료품", "compare": 2.29, "fluc_ratio": 0.04, "high_price": 5338.84, "last_price": 5296.42, "low_price": 5279.97, "month": "05", "start_price": 5292.87, "total_price": 38004756, "volume": 11820, "volume_price": 152971, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 28.53}, {"date": "20160516", "market": "KOSPI", "name": "음식료품", "compare": 70.39, "fluc_ratio": 1.33, "high_price": 5366.81, "last_price": 5366.81, "low_price": 5296.04, "month": "05", "start_price": 5297.02, "total_price": 38499458, "volume": 15293, "volume_price": 491672, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 28.91}, {"date": "20160517", "market": "KOSPI", "name": "음식료품", "compare": 144.11, "fluc_ratio": 2.69, "high_price": 5628.66, "last_price": 5510.92, "low_price": 5367.05, "month": "05", "start_price": 5370.17, "total_price": 39532855, "volume": 24880, "volume_price": 891265, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.83, "per": 29.68}, {"date": "20160518", "market": "KOSPI", "name": "음식료품", "compare": -140.14, "fluc_ratio": -2.54, "high_price": 5548.72, "last_price": 5370.78, "low_price": 5366.63, "month": "05", "start_price": 5522.71, "total_price": 38538795, "volume": 21148, "volume_price": 845513, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.78, "per": 28.93}, {"date": "20160519", "market": "KOSPI", "name": "음식료품", "compare": -82.67, "fluc_ratio": -1.54, "high_price": 5351.92, "last_price": 5288.11, "low_price": 5262.8, "month": "05", "start_price": 5344.3, "total_price": 37945727, "volume": 13302, "volume_price": 438021, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 28.48}, {"date": "20160520", "market": "KOSPI", "name": "음식료품", "compare": -13.21, "fluc_ratio": -0.25, "high_price": 5305.73, "last_price": 5274.9, "low_price": 5258.52, "month": "05", "start_price": 5283.59, "total_price": 37849100, "volume": 8267, "volume_price": 224263, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.75, "per": 28.41}, {"date": "20160523", "market": "KOSPI", "name": "음식료품", "compare": -28.39, "fluc_ratio": -0.54, "high_price": 5285.26, "last_price": 5246.51, "low_price": 5206.64, "month": "05", "start_price": 5281.37, "total_price": 37649447, "volume": 8237, "volume_price": 192749, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.74, "per": 28.26}, {"date": "20160524", "market": "KOSPI", "name": "음식료품", "compare": -81.07, "fluc_ratio": -1.55, "high_price": 5221.23, "last_price": 5165.44, "low_price": 5155.39, "month": "05", "start_price": 5221.23, "total_price": 37065791, "volume": 7647, "volume_price": 241943, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.71, "per": 27.82}, {"date": "20160525", "market": "KOSPI", "name": "음식료품", "compare": 34.15, "fluc_ratio": 0.66, "high_price": 5210.52, "last_price": 5199.59, "low_price": 5173.55, "month": "05", "start_price": 5206.74, "total_price": 37309565, "volume": 10672, "volume_price": 201644, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.72, "per": 28}, {"date": "20160526", "market": "KOSPI", "name": "음식료품", "compare": -74.37, "fluc_ratio": -1.43, "high_price": 5202.63, "last_price": 5125.22, "low_price": 5115.31, "month": "05", "start_price": 5200.63, "total_price": 36779950, "volume": 7362, "volume_price": 170389, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.7, "per": 27.6}, {"date": "20160527", "market": "KOSPI", "name": "음식료품", "compare": 7.49, "fluc_ratio": 0.15, "high_price": 5163.54, "last_price": 5132.71, "low_price": 5118.62, "month": "05", "start_price": 5147.76, "total_price": 36837382, "volume": 12398, "volume_price": 159296, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.7, "per": 27.64}, {"date": "20160530", "market": "KOSPI", "name": "음식료품", "compare": -34.27, "fluc_ratio": -0.67, "high_price": 5132.4, "last_price": 5098.44, "low_price": 5078.13, "month": "05", "start_price": 5123.6, "total_price": 36593868, "volume": 23786, "volume_price": 171707, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.69, "per": 27.46}, {"date": "20160531", "market": "KOSPI", "name": "음식료품", "compare": -17.52, "fluc_ratio": -0.34, "high_price": 5095.63, "last_price": 5080.92, "low_price": 5059.21, "month": "05", "start_price": 5085.44, "total_price": 36476355, "volume": 53741, "volume_price": 233529, "year": "2016", "dividend_ratio": 0.83, "pbr": 1.68, "per": 27.36}, {"date": "20160601", "market": "KOSPI", "name": "음식료품", "compare": -17.21, "fluc_ratio": -0.34, "high_price": 5078.77, "last_price": 5063.71, "low_price": 5050.78, "month": "06", "start_price": 5066.64, "total_price": 36353338, "volume": 26337, "volume_price": 173252, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.68, "per": 27.27}, {"date": "20160602", "market": "KOSPI", "name": "음식료품", "compare": -31.13, "fluc_ratio": -0.61, "high_price": 5065.11, "last_price": 5032.58, "low_price": 5031.35, "month": "06", "start_price": 5046.72, "total_price": 36128499, "volume": 10965, "volume_price": 142164, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 27.1}, {"date": "20160603", "market": "KOSPI", "name": "음식료품", "compare": -21.61, "fluc_ratio": -0.43, "high_price": 5046.3, "last_price": 5010.97, "low_price": 4997.52, "month": "06", "start_price": 5044.42, "total_price": 35973341, "volume": 10307, "volume_price": 124388, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.66, "per": 26.99}, {"date": "20160607", "market": "KOSPI", "name": "음식료품", "compare": 29.26, "fluc_ratio": 0.58, "high_price": 5044.34, "last_price": 5040.23, "low_price": 5004.2, "month": "06", "start_price": 5007.6, "total_price": 36182110, "volume": 6991, "volume_price": 114375, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 27.15}, {"date": "20160608", "market": "KOSPI", "name": "음식료품", "compare": 16.86, "fluc_ratio": 0.33, "high_price": 5062.14, "last_price": 5057.09, "low_price": 5018.11, "month": "06", "start_price": 5025.03, "total_price": 36302521, "volume": 9838, "volume_price": 140131, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.67, "per": 27.24}, {"date": "20160609", "market": "KOSPI", "name": "음식료품", "compare": -51.48, "fluc_ratio": -1.02, "high_price": 5062.05, "last_price": 5005.61, "low_price": 4991.46, "month": "06", "start_price": 5051.06, "total_price": 35939567, "volume": 8029, "volume_price": 175080, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.66, "per": 26.96}, {"date": "20160610", "market": "KOSPI", "name": "음식료품", "compare": 7.87, "fluc_ratio": 0.16, "high_price": 5016.43, "last_price": 5013.48, "low_price": 4984.24, "month": "06", "start_price": 5011.2, "total_price": 35990643, "volume": 7198, "volume_price": 100967, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.66, "per": 27}, {"date": "20160613", "market": "KOSPI", "name": "음식료품", "compare": -107.9, "fluc_ratio": -2.15, "high_price": 4971.17, "last_price": 4905.58, "low_price": 4896.53, "month": "06", "start_price": 4969.38, "total_price": 35218114, "volume": 9377, "volume_price": 157521, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.62, "per": 26.42}, {"date": "20160614", "market": "KOSPI", "name": "음식료품", "compare": -79.75, "fluc_ratio": -1.63, "high_price": 4902.12, "last_price": 4825.83, "low_price": 4803.63, "month": "06", "start_price": 4881.46, "total_price": 34650547, "volume": 6410, "volume_price": 145022, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.6, "per": 25.99}, {"date": "20160615", "market": "KOSPI", "name": "음식료품", "compare": -20.34, "fluc_ratio": -0.42, "high_price": 4827.49, "last_price": 4805.49, "low_price": 4799.62, "month": "06", "start_price": 4808.84, "total_price": 34507830, "volume": 4018, "volume_price": 107311, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.88}, {"date": "20160616", "market": "KOSPI", "name": "음식료품", "compare": -42.14, "fluc_ratio": -0.88, "high_price": 4828.06, "last_price": 4763.35, "low_price": 4747.58, "month": "06", "start_price": 4807.92, "total_price": 34207694, "volume": 6284, "volume_price": 107222, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.58, "per": 25.65}, {"date": "20160617", "market": "KOSPI", "name": "음식료품", "compare": 14.98, "fluc_ratio": 0.31, "high_price": 4816.62, "last_price": 4778.33, "low_price": 4763.6, "month": "06", "start_price": 4798.17, "total_price": 34314260, "volume": 4823, "volume_price": 100074, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.58, "per": 25.74}, {"date": "20160620", "market": "KOSPI", "name": "음식료품", "compare": 27.88, "fluc_ratio": 0.58, "high_price": 4831.32, "last_price": 4806.21, "low_price": 4785.25, "month": "06", "start_price": 4829.96, "total_price": 34797433, "volume": 4445, "volume_price": 102992, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.6, "per": 25.93}, {"date": "20160621", "market": "KOSPI", "name": "음식료품", "compare": 29.69, "fluc_ratio": 0.62, "high_price": 4859.6, "last_price": 4835.9, "low_price": 4818.43, "month": "06", "start_price": 4820.12, "total_price": 35011253, "volume": 8447, "volume_price": 205213, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.09}, {"date": "20160622", "market": "KOSPI", "name": "음식료품", "compare": 29.3, "fluc_ratio": 0.61, "high_price": 4887.79, "last_price": 4865.2, "low_price": 4827.47, "month": "06", "start_price": 4840.01, "total_price": 35222982, "volume": 6010, "volume_price": 142436, "year": "2016", "dividend_ratio": 0.86, "pbr": 1.62, "per": 26.25}, {"date": "20160623", "market": "KOSPI", "name": "음식료품", "compare": -42.75, "fluc_ratio": -0.88, "high_price": 4866.84, "last_price": 4822.45, "low_price": 4814.74, "month": "06", "start_price": 4859.29, "total_price": 34917662, "volume": 5332, "volume_price": 118298, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.01}, {"date": "20160624", "market": "KOSPI", "name": "음식료품", "compare": -118.86, "fluc_ratio": -2.46, "high_price": 4860.37, "last_price": 4703.59, "low_price": 4627.43, "month": "06", "start_price": 4848.38, "total_price": 34061853, "volume": 12996, "volume_price": 224410, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.37}, {"date": "20160627", "market": "KOSPI", "name": "음식료품", "compare": 45.97, "fluc_ratio": 0.98, "high_price": 4749.56, "last_price": 4749.56, "low_price": 4618.13, "month": "06", "start_price": 4647.11, "total_price": 34392729, "volume": 7275, "volume_price": 131239, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.62}, {"date": "20160628", "market": "KOSPI", "name": "음식료품", "compare": 57.21, "fluc_ratio": 1.2, "high_price": 4815.67, "last_price": 4806.77, "low_price": 4702.76, "month": "06", "start_price": 4707.34, "total_price": 34794610, "volume": 7422, "volume_price": 116996, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.6, "per": 25.93}, {"date": "20160629", "market": "KOSPI", "name": "음식료품", "compare": 10.67, "fluc_ratio": 0.22, "high_price": 4847.8, "last_price": 4817.44, "low_price": 4815.79, "month": "06", "start_price": 4825.55, "total_price": 34873611, "volume": 43855, "volume_price": 143933, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.6, "per": 25.99}, {"date": "20160630", "market": "KOSPI", "name": "음식료품", "compare": 13.87, "fluc_ratio": 0.29, "high_price": 4856.46, "last_price": 4831.31, "low_price": 4809.83, "month": "06", "start_price": 4842.7, "total_price": 34975192, "volume": 8381, "volume_price": 96398, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.06}, {"date": "20160701", "market": "KOSPI", "name": "음식료품", "compare": 11.77, "fluc_ratio": 0.24, "high_price": 4876.81, "last_price": 4843.08, "low_price": 4838.78, "month": "07", "start_price": 4847.33, "total_price": 35057654, "volume": 18241, "volume_price": 137838, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.13}, {"date": "20160704", "market": "KOSPI", "name": "음식료품", "compare": -15.63, "fluc_ratio": -0.32, "high_price": 4854.2, "last_price": 4827.45, "low_price": 4823.04, "month": "07", "start_price": 4845.75, "total_price": 34947102, "volume": 9058, "volume_price": 98821, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.04}, {"date": "20160705", "market": "KOSPI", "name": "음식료품", "compare": 8.6, "fluc_ratio": 0.18, "high_price": 4836.05, "last_price": 4836.05, "low_price": 4811.16, "month": "07", "start_price": 4827.76, "total_price": 35006500, "volume": 4618, "volume_price": 79227, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.61, "per": 26.09}, {"date": "20160706", "market": "KOSPI", "name": "음식료품", "compare": -40.86, "fluc_ratio": -0.84, "high_price": 4855.45, "last_price": 4795.19, "low_price": 4775.27, "month": "07", "start_price": 4836.78, "total_price": 34715283, "volume": 7230, "volume_price": 103451, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.6, "per": 25.87}, {"date": "20160707", "market": "KOSPI", "name": "음식료품", "compare": -9.61, "fluc_ratio": -0.2, "high_price": 4816.44, "last_price": 4785.58, "low_price": 4776.71, "month": "07", "start_price": 4813.42, "total_price": 34646303, "volume": 5690, "volume_price": 95605, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.82}, {"date": "20160708", "market": "KOSPI", "name": "음식료품", "compare": -39.21, "fluc_ratio": -0.82, "high_price": 4789.54, "last_price": 4746.37, "low_price": 4722.37, "month": "07", "start_price": 4785.43, "total_price": 34359554, "volume": 5488, "volume_price": 97075, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.6}, {"date": "20160711", "market": "KOSPI", "name": "음식료품", "compare": 16.68, "fluc_ratio": 0.35, "high_price": 4792.54, "last_price": 4763.05, "low_price": 4737.66, "month": "07", "start_price": 4784.77, "total_price": 34477529, "volume": 4091, "volume_price": 88230, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.69}, {"date": "20160712", "market": "KOSPI", "name": "음식료품", "compare": -4.38, "fluc_ratio": -0.09, "high_price": 4782.36, "last_price": 4758.67, "low_price": 4752.98, "month": "07", "start_price": 4761.81, "total_price": 34454908, "volume": 4287, "volume_price": 100007, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.67}, {"date": "20160713", "market": "KOSPI", "name": "음식료품", "compare": 24.87, "fluc_ratio": 0.52, "high_price": 4809.67, "last_price": 4783.54, "low_price": 4763.22, "month": "07", "start_price": 4777.3, "total_price": 34636393, "volume": 5677, "volume_price": 115353, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.8}, {"date": "20160714", "market": "KOSPI", "name": "음식료품", "compare": -22.73, "fluc_ratio": -0.48, "high_price": 4788.41, "last_price": 4760.81, "low_price": 4734.19, "month": "07", "start_price": 4788.41, "total_price": 34475465, "volume": 5556, "volume_price": 103954, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.68}, {"date": "20160715", "market": "KOSPI", "name": "음식료품", "compare": -15.03, "fluc_ratio": -0.32, "high_price": 4766.73, "last_price": 4745.78, "low_price": 4732.28, "month": "07", "start_price": 4753.66, "total_price": 34362521, "volume": 5591, "volume_price": 111477, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.6}, {"date": "20160718", "market": "KOSPI", "name": "음식료품", "compare": -12.61, "fluc_ratio": -0.27, "high_price": 4748.44, "last_price": 4733.17, "low_price": 4712.43, "month": "07", "start_price": 4742.19, "total_price": 34270134, "volume": 5732, "volume_price": 93555, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.58, "per": 25.53}, {"date": "20160719", "market": "KOSPI", "name": "음식료품", "compare": -12.05, "fluc_ratio": -0.25, "high_price": 4738.03, "last_price": 4721.12, "low_price": 4705.38, "month": "07", "start_price": 4732.42, "total_price": 34180721, "volume": 4582, "volume_price": 88849, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.47}, {"date": "20160720", "market": "KOSPI", "name": "음식료품", "compare": 31.01, "fluc_ratio": 0.66, "high_price": 4756.59, "last_price": 4752.13, "low_price": 4714.42, "month": "07", "start_price": 4727.05, "total_price": 34398243, "volume": 3635, "volume_price": 91790, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.64}, {"date": "20160721", "market": "KOSPI", "name": "음식료품", "compare": -27.33, "fluc_ratio": -0.58, "high_price": 4760.21, "last_price": 4724.8, "low_price": 4716.34, "month": "07", "start_price": 4757.52, "total_price": 34199345, "volume": 3868, "volume_price": 105929, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.49}, {"date": "20160722", "market": "KOSPI", "name": "음식료품", "compare": 16.22, "fluc_ratio": 0.34, "high_price": 4754.42, "last_price": 4741.02, "low_price": 4696.47, "month": "07", "start_price": 4717.3, "total_price": 34312679, "volume": 3665, "volume_price": 97448, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.58, "per": 25.58}, {"date": "20160725", "market": "KOSPI", "name": "음식료품", "compare": -22.53, "fluc_ratio": -0.48, "high_price": 4778.76, "last_price": 4718.49, "low_price": 4711.87, "month": "07", "start_price": 4765.26, "total_price": 34154497, "volume": 3651, "volume_price": 91674, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.45}, {"date": "20160726", "market": "KOSPI", "name": "음식료품", "compare": -1.26, "fluc_ratio": -0.03, "high_price": 4718.9, "last_price": 4717.23, "low_price": 4697.59, "month": "07", "start_price": 4710.37, "total_price": 34147015, "volume": 10580, "volume_price": 87978, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.45}, {"date": "20160727", "market": "KOSPI", "name": "음식료품", "compare": 7.02, "fluc_ratio": 0.15, "high_price": 4738.81, "last_price": 4724.25, "low_price": 4716.61, "month": "07", "start_price": 4724.94, "total_price": 34198896, "volume": 5519, "volume_price": 84156, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.57, "per": 25.49}, {"date": "20160728", "market": "KOSPI", "name": "음식료품", "compare": 15.27, "fluc_ratio": 0.32, "high_price": 4757.23, "last_price": 4739.52, "low_price": 4713.94, "month": "07", "start_price": 4724.98, "total_price": 34305282, "volume": 4724, "volume_price": 88708, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.58, "per": 25.57}, {"date": "20160729", "market": "KOSPI", "name": "음식료품", "compare": -40.02, "fluc_ratio": -0.84, "high_price": 4730.42, "last_price": 4699.5, "low_price": 4685.48, "month": "07", "start_price": 4729.35, "total_price": 34012790, "volume": 4314, "volume_price": 92416, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.56, "per": 25.35}, {"date": "20160801", "market": "KOSPI", "name": "음식료품", "compare": -50.83, "fluc_ratio": -1.08, "high_price": 4699.35, "last_price": 4648.67, "low_price": 4641.78, "month": "08", "start_price": 4699.35, "total_price": 33648728, "volume": 4287, "volume_price": 95081, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.55, "per": 25.08}, {"date": "20160802", "market": "KOSPI", "name": "음식료품", "compare": 0.12, "fluc_ratio": 0, "high_price": 4661.36, "last_price": 4648.79, "low_price": 4631.78, "month": "08", "start_price": 4641.59, "total_price": 33642803, "volume": 4039, "volume_price": 82454, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.55, "per": 25.08}, {"date": "20160803", "market": "KOSPI", "name": "음식료품", "compare": -56.15, "fluc_ratio": -1.21, "high_price": 4639.5, "last_price": 4592.64, "low_price": 4592.64, "month": "08", "start_price": 4639.5, "total_price": 33243404, "volume": 6024, "volume_price": 104903, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.53, "per": 24.78}, {"date": "20160804", "market": "KOSPI", "name": "음식료품", "compare": -7.17, "fluc_ratio": -0.16, "high_price": 4607.9, "last_price": 4585.47, "low_price": 4564.23, "month": "08", "start_price": 4600.27, "total_price": 33193052, "volume": 2915, "volume_price": 95443, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.53, "per": 24.74}, {"date": "20160805", "market": "KOSPI", "name": "음식료품", "compare": -46.75, "fluc_ratio": -1.02, "high_price": 4599.93, "last_price": 4538.72, "low_price": 4501.23, "month": "08", "start_price": 4588.76, "total_price": 32855533, "volume": 3785, "volume_price": 125060, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.51, "per": 24.48}, {"date": "20160808", "market": "KOSPI", "name": "음식료품", "compare": 84.66, "fluc_ratio": 1.87, "high_price": 4624.2, "last_price": 4623.38, "low_price": 4554.12, "month": "08", "start_price": 4554.12, "total_price": 33463960, "volume": 4772, "volume_price": 128288, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.54, "per": 24.94}, {"date": "20160809", "market": "KOSPI", "name": "음식료품", "compare": 38.33, "fluc_ratio": 0.83, "high_price": 4666.92, "last_price": 4661.71, "low_price": 4616.63, "month": "08", "start_price": 4621.09, "total_price": 33801711, "volume": 7277, "volume_price": 269688, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.55, "per": 25.15}, {"date": "20160810", "market": "KOSPI", "name": "음식료품", "compare": 91.52, "fluc_ratio": 1.96, "high_price": 4762.02, "last_price": 4753.23, "low_price": 4655.24, "month": "08", "start_price": 4655.96, "total_price": 34468568, "volume": 7106, "volume_price": 279246, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.58, "per": 25.71}, {"date": "20160811", "market": "KOSPI", "name": "음식료품", "compare": 9.26, "fluc_ratio": 0.19, "high_price": 4799.35, "last_price": 4762.49, "low_price": 4725.15, "month": "08", "start_price": 4750.32, "total_price": 34537542, "volume": 7364, "volume_price": 321385, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.79}, {"date": "20160812", "market": "KOSPI", "name": "음식료품", "compare": 13.98, "fluc_ratio": 0.29, "high_price": 4800.95, "last_price": 4776.47, "low_price": 4755.55, "month": "08", "start_price": 4764.22, "total_price": 34638234, "volume": 9734, "volume_price": 348411, "year": "2016", "dividend_ratio": 0.87, "pbr": 1.59, "per": 25.82}, {"date": "20160816", "market": "KOSPI", "name": "음식료품", "compare": -1.56, "fluc_ratio": -0.03, "high_price": 4801.78, "last_price": 4774.91, "low_price": 4765.49, "month": "08", "start_price": 4787.1, "total_price": 34622459, "volume": 10137, "volume_price": 317525, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.59, "per": 25.79}, {"date": "20160817", "market": "KOSPI", "name": "음식료품", "compare": -176.16, "fluc_ratio": -3.69, "high_price": 4708.92, "last_price": 4598.75, "low_price": 4567.03, "month": "08", "start_price": 4708.92, "total_price": 33363215, "volume": 9161, "volume_price": 450789, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.53, "per": 24.83}, {"date": "20160818", "market": "KOSPI", "name": "음식료품", "compare": -82.65, "fluc_ratio": -1.8, "high_price": 4584.94, "last_price": 4516.1, "low_price": 4509.42, "month": "08", "start_price": 4584.94, "total_price": 32768307, "volume": 4427, "volume_price": 196946, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.5, "per": 24.4}, {"date": "20160819", "market": "KOSPI", "name": "음식료품", "compare": -94.53, "fluc_ratio": -2.09, "high_price": 4520.84, "last_price": 4421.57, "low_price": 4418.82, "month": "08", "start_price": 4507.51, "total_price": 32087527, "volume": 7456, "volume_price": 231545, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.47, "per": 23.9}, {"date": "20160822", "market": "KOSPI", "name": "음식료품", "compare": -81.19, "fluc_ratio": -1.84, "high_price": 4415.07, "last_price": 4340.38, "low_price": 4331.98, "month": "08", "start_price": 4415.07, "total_price": 31504092, "volume": 8669, "volume_price": 170731, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.47}, {"date": "20160823", "market": "KOSPI", "name": "음식료품", "compare": 13, "fluc_ratio": 0.3, "high_price": 4379.73, "last_price": 4353.38, "low_price": 4338.21, "month": "08", "start_price": 4346.06, "total_price": 31595349, "volume": 8121, "volume_price": 169767, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.54}, {"date": "20160824", "market": "KOSPI", "name": "음식료품", "compare": -7.66, "fluc_ratio": -0.18, "high_price": 4361.53, "last_price": 4345.72, "low_price": 4326.36, "month": "08", "start_price": 4349.85, "total_price": 31542356, "volume": 4343, "volume_price": 116743, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.5}, {"date": "20160825", "market": "KOSPI", "name": "음식료품", "compare": -37.3, "fluc_ratio": -0.86, "high_price": 4367.98, "last_price": 4308.42, "low_price": 4296.47, "month": "08", "start_price": 4360.53, "total_price": 31277179, "volume": 3766, "volume_price": 109028, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.44, "per": 23.3}, {"date": "20160826", "market": "KOSPI", "name": "음식료품", "compare": 48.55, "fluc_ratio": 1.13, "high_price": 4357.78, "last_price": 4356.97, "low_price": 4306.14, "month": "08", "start_price": 4316.8, "total_price": 31628313, "volume": 3757, "volume_price": 99394, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.57}, {"date": "20160829", "market": "KOSPI", "name": "음식료품", "compare": -30.5, "fluc_ratio": -0.7, "high_price": 4349.19, "last_price": 4326.47, "low_price": 4305.37, "month": "08", "start_price": 4346.98, "total_price": 31406055, "volume": 4810, "volume_price": 105912, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.44, "per": 23.42}, {"date": "20160830", "market": "KOSPI", "name": "음식료품", "compare": -35.08, "fluc_ratio": -0.81, "high_price": 4355.52, "last_price": 4291.39, "low_price": 4284.94, "month": "08", "start_price": 4334.18, "total_price": 31154995, "volume": 3581, "volume_price": 123292, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.43, "per": 23.22}, {"date": "20160831", "market": "KOSPI", "name": "음식료품", "compare": -5.48, "fluc_ratio": -0.13, "high_price": 4319.54, "last_price": 4285.91, "low_price": 4256.22, "month": "08", "start_price": 4296.22, "total_price": 31119824, "volume": 3576, "volume_price": 127769, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.43, "per": 23.2}, {"date": "20160901", "market": "KOSPI", "name": "음식료품", "compare": 7.69, "fluc_ratio": 0.18, "high_price": 4294.01, "last_price": 4293.6, "low_price": 4262.75, "month": "09", "start_price": 4266.87, "total_price": 31171534, "volume": 2928, "volume_price": 78746, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.43, "per": 23.25}, {"date": "20160902", "market": "KOSPI", "name": "음식료품", "compare": 24.62, "fluc_ratio": 0.57, "high_price": 4323.15, "last_price": 4318.22, "low_price": 4276.81, "month": "09", "start_price": 4282.85, "total_price": 31364925, "volume": 3728, "volume_price": 86421, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.44, "per": 23.38}, {"date": "20160905", "market": "KOSPI", "name": "음식료품", "compare": 45.69, "fluc_ratio": 1.06, "high_price": 4371.74, "last_price": 4363.91, "low_price": 4343.28, "month": "09", "start_price": 4346.77, "total_price": 31689085, "volume": 5055, "volume_price": 101613, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.63}, {"date": "20160906", "market": "KOSPI", "name": "음식료품", "compare": -27.92, "fluc_ratio": -0.64, "high_price": 4378.34, "last_price": 4335.99, "low_price": 4330.61, "month": "09", "start_price": 4373.27, "total_price": 31489030, "volume": 3706, "volume_price": 81807, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.48}, {"date": "20160907", "market": "KOSPI", "name": "음식료품", "compare": -87.24, "fluc_ratio": -2.01, "high_price": 4336.84, "last_price": 4248.75, "low_price": 4245.11, "month": "09", "start_price": 4336.43, "total_price": 30853803, "volume": 8225, "volume_price": 180216, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.42, "per": 23.09}, {"date": "20160908", "market": "KOSPI", "name": "음식료품", "compare": 34.79, "fluc_ratio": 0.82, "high_price": 4291.71, "last_price": 4283.54, "low_price": 4258.7, "month": "09", "start_price": 4261.61, "total_price": 31099267, "volume": 7763, "volume_price": 130345, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.43, "per": 23.28}, {"date": "20160909", "market": "KOSPI", "name": "음식료품", "compare": -52.4, "fluc_ratio": -1.22, "high_price": 4273.17, "last_price": 4231.14, "low_price": 4212.04, "month": "09", "start_price": 4272.59, "total_price": 30721654, "volume": 4922, "volume_price": 95013, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.41, "per": 23}, {"date": "20160912", "market": "KOSPI", "name": "음식료품", "compare": -33.41, "fluc_ratio": -0.79, "high_price": 4232.04, "last_price": 4197.73, "low_price": 4188.85, "month": "09", "start_price": 4232.04, "total_price": 30480528, "volume": 6479, "volume_price": 86249, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.4, "per": 22.82}, {"date": "20160913", "market": "KOSPI", "name": "음식료품", "compare": 39.15, "fluc_ratio": 0.93, "high_price": 4256.68, "last_price": 4236.88, "low_price": 4202.52, "month": "09", "start_price": 4214.75, "total_price": 30754592, "volume": 4692, "volume_price": 105984, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.41, "per": 23.04}, {"date": "20160919", "market": "KOSPI", "name": "음식료품", "compare": 35.4, "fluc_ratio": 0.84, "high_price": 4272.64, "last_price": 4272.28, "low_price": 4218.23, "month": "09", "start_price": 4230.7, "total_price": 31011794, "volume": 4889, "volume_price": 90562, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.42, "per": 23.23}, {"date": "20160920", "market": "KOSPI", "name": "음식료품", "compare": 50.58, "fluc_ratio": 1.18, "high_price": 4324.48, "last_price": 4322.86, "low_price": 4260.93, "month": "09", "start_price": 4268.89, "total_price": 31382308, "volume": 6103, "volume_price": 107998, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.44, "per": 23.51}, {"date": "20160921", "market": "KOSPI", "name": "음식료품", "compare": 41.44, "fluc_ratio": 0.96, "high_price": 4366.71, "last_price": 4364.3, "low_price": 4308.96, "month": "09", "start_price": 4325.11, "total_price": 31679341, "volume": 5927, "volume_price": 101828, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.45, "per": 23.74}, {"date": "20160922", "market": "KOSPI", "name": "음식료품", "compare": 49.57, "fluc_ratio": 1.14, "high_price": 4422.12, "last_price": 4413.87, "low_price": 4382.73, "month": "09", "start_price": 4383.15, "total_price": 32034570, "volume": 3663, "volume_price": 90892, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.47, "per": 24.01}, {"date": "20160923", "market": "KOSPI", "name": "음식료품", "compare": 26.61, "fluc_ratio": 0.6, "high_price": 4457.49, "last_price": 4440.48, "low_price": 4425.18, "month": "09", "start_price": 4451.54, "total_price": 32226048, "volume": 4168, "volume_price": 95465, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.48, "per": 24.15}, {"date": "20160926", "market": "KOSPI", "name": "음식료품", "compare": -14.63, "fluc_ratio": -0.33, "high_price": 4456.91, "last_price": 4425.85, "low_price": 4418.14, "month": "09", "start_price": 4448.02, "total_price": 32113294, "volume": 6168, "volume_price": 109531, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.47, "per": 24.06}, {"date": "20160927", "market": "KOSPI", "name": "음식료품", "compare": 44.05, "fluc_ratio": 1, "high_price": 4474.71, "last_price": 4469.9, "low_price": 4404.56, "month": "09", "start_price": 4423.03, "total_price": 32430715, "volume": 17392, "volume_price": 144882, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.49, "per": 24.31}, {"date": "20160928", "market": "KOSPI", "name": "음식료품", "compare": 5.22, "fluc_ratio": 0.12, "high_price": 4500.51, "last_price": 4475.12, "low_price": 4460.47, "month": "09", "start_price": 4486.92, "total_price": 32467582, "volume": 36824, "volume_price": 221262, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.49, "per": 24.34}, {"date": "20160929", "market": "KOSPI", "name": "음식료품", "compare": 37.95, "fluc_ratio": 0.85, "high_price": 4524.98, "last_price": 4513.07, "low_price": 4496.24, "month": "09", "start_price": 4509.31, "total_price": 32739719, "volume": 16464, "volume_price": 183331, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.5, "per": 24.54}, {"date": "20160930", "market": "KOSPI", "name": "음식료품", "compare": -59.43, "fluc_ratio": -1.32, "high_price": 4500.67, "last_price": 4453.64, "low_price": 4451.06, "month": "09", "start_price": 4491.99, "total_price": 32303604, "volume": 23392, "volume_price": 193759, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.48, "per": 24.22}, {"date": "20161004", "market": "KOSPI", "name": "음식료품", "compare": 20.15, "fluc_ratio": 0.45, "high_price": 4494.64, "last_price": 4473.79, "low_price": 4454.48, "month": "10", "start_price": 4455.24, "total_price": 32450914, "volume": 21794, "volume_price": 172415, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.41, "per": 23.2}, {"date": "20161005", "market": "KOSPI", "name": "음식료품", "compare": -16.37, "fluc_ratio": -0.37, "high_price": 4467.22, "last_price": 4457.42, "low_price": 4430.52, "month": "10", "start_price": 4445.29, "total_price": 32329877, "volume": 13376, "volume_price": 140253, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.41, "per": 23.12}, {"date": "20161006", "market": "KOSPI", "name": "음식료품", "compare": -46.27, "fluc_ratio": -1.04, "high_price": 4434.27, "last_price": 4411.15, "low_price": 4403.59, "month": "10", "start_price": 4429.26, "total_price": 32002801, "volume": 5449, "volume_price": 108878, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.39, "per": 22.88}, {"date": "20161007", "market": "KOSPI", "name": "음식료품", "compare": -21.45, "fluc_ratio": -0.49, "high_price": 4416.62, "last_price": 4389.7, "low_price": 4379.91, "month": "10", "start_price": 4416.42, "total_price": 31842376, "volume": 5299, "volume_price": 118442, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.38, "per": 22.77}, {"date": "20161010", "market": "KOSPI", "name": "음식료품", "compare": 48.1, "fluc_ratio": 1.1, "high_price": 4465.29, "last_price": 4437.8, "low_price": 4412.41, "month": "10", "start_price": 4421.39, "total_price": 32191583, "volume": 6262, "volume_price": 121875, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.4, "per": 23.02}, {"date": "20161011", "market": "KOSPI", "name": "음식료품", "compare": -33.78, "fluc_ratio": -0.76, "high_price": 4484.45, "last_price": 4404.02, "low_price": 4391.58, "month": "10", "start_price": 4476.18, "total_price": 31946334, "volume": 12129, "volume_price": 137852, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.39, "per": 22.84}, {"date": "20161012", "market": "KOSPI", "name": "음식료품", "compare": 37.51, "fluc_ratio": 0.85, "high_price": 4442.37, "last_price": 4441.53, "low_price": 4410.09, "month": "10", "start_price": 4415.13, "total_price": 32219063, "volume": 5794, "volume_price": 98424, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.4, "per": 23.04}, {"date": "20161013", "market": "KOSPI", "name": "음식료품", "compare": -102.06, "fluc_ratio": -2.3, "high_price": 4422.85, "last_price": 4339.47, "low_price": 4335.45, "month": "10", "start_price": 4422.85, "total_price": 31483497, "volume": 7160, "volume_price": 118369, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.37, "per": 22.51}, {"date": "20161014", "market": "KOSPI", "name": "음식료품", "compare": -23, "fluc_ratio": -0.53, "high_price": 4353.78, "last_price": 4316.47, "low_price": 4309.83, "month": "10", "start_price": 4347.12, "total_price": 31319606, "volume": 4768, "volume_price": 107335, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.36, "per": 22.39}, {"date": "20161017", "market": "KOSPI", "name": "음식료품", "compare": -36.8, "fluc_ratio": -0.85, "high_price": 4340.94, "last_price": 4279.67, "low_price": 4266.18, "month": "10", "start_price": 4340.94, "total_price": 31058274, "volume": 4434, "volume_price": 91768, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.2}, {"date": "20161018", "market": "KOSPI", "name": "음식료품", "compare": 33.56, "fluc_ratio": 0.78, "high_price": 4313.23, "last_price": 4313.23, "low_price": 4266.55, "month": "10", "start_price": 4278.19, "total_price": 31301055, "volume": 4720, "volume_price": 91123, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.36, "per": 22.38}, {"date": "20161019", "market": "KOSPI", "name": "음식료품", "compare": -36.92, "fluc_ratio": -0.86, "high_price": 4306.43, "last_price": 4276.31, "low_price": 4268.01, "month": "10", "start_price": 4305.62, "total_price": 31034719, "volume": 11040, "volume_price": 90614, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.19}, {"date": "20161020", "market": "KOSPI", "name": "음식료품", "compare": -19.69, "fluc_ratio": -0.46, "high_price": 4292.91, "last_price": 4256.62, "low_price": 4246.71, "month": "10", "start_price": 4288.18, "total_price": 30898979, "volume": 4420, "volume_price": 83149, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.08}, {"date": "20161021", "market": "KOSPI", "name": "음식료품", "compare": -10.55, "fluc_ratio": -0.25, "high_price": 4267.88, "last_price": 4246.07, "low_price": 4222.84, "month": "10", "start_price": 4257.72, "total_price": 30825410, "volume": 3209, "volume_price": 72469, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.03}, {"date": "20161024", "market": "KOSPI", "name": "음식료품", "compare": 18.05, "fluc_ratio": 0.43, "high_price": 4281.57, "last_price": 4264.12, "low_price": 4247.72, "month": "10", "start_price": 4266.73, "total_price": 30959253, "volume": 4840, "volume_price": 120363, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.13}, {"date": "20161025", "market": "KOSPI", "name": "음식료품", "compare": -2.81, "fluc_ratio": -0.07, "high_price": 4277.91, "last_price": 4261.31, "low_price": 4235.74, "month": "10", "start_price": 4272.26, "total_price": 30939004, "volume": 5331, "volume_price": 128570, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.11}, {"date": "20161026", "market": "KOSPI", "name": "음식료품", "compare": -29.95, "fluc_ratio": -0.7, "high_price": 4256.94, "last_price": 4231.36, "low_price": 4188.06, "month": "10", "start_price": 4256.94, "total_price": 30717008, "volume": 12794, "volume_price": 126605, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.34, "per": 21.96}, {"date": "20161027", "market": "KOSPI", "name": "음식료품", "compare": 25.26, "fluc_ratio": 0.6, "high_price": 4256.62, "last_price": 4256.62, "low_price": 4213.84, "month": "10", "start_price": 4219.59, "total_price": 30898874, "volume": 21279, "volume_price": 150492, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.09}, {"date": "20161028", "market": "KOSPI", "name": "음식료품", "compare": 1.96, "fluc_ratio": 0.05, "high_price": 4271.76, "last_price": 4258.58, "low_price": 4241.71, "month": "10", "start_price": 4247.37, "total_price": 30907504, "volume": 24813, "volume_price": 202905, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.1}, {"date": "20161031", "market": "KOSPI", "name": "음식료품", "compare": -74.96, "fluc_ratio": -1.76, "high_price": 4239.92, "last_price": 4183.62, "low_price": 4168.81, "month": "10", "start_price": 4228.7, "total_price": 30366387, "volume": 26691, "volume_price": 246075, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 21.71}, {"date": "20161101", "market": "KOSPI", "name": "음식료품", "compare": -24.38, "fluc_ratio": -0.58, "high_price": 4178.77, "last_price": 4159.24, "low_price": 4133.93, "month": "11", "start_price": 4178.77, "total_price": 30184726, "volume": 17916, "volume_price": 182194, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.31, "per": 21.58}, {"date": "20161102", "market": "KOSPI", "name": "음식료품", "compare": -101.35, "fluc_ratio": -2.44, "high_price": 4138.45, "last_price": 4057.89, "low_price": 4054.6, "month": "11", "start_price": 4138.45, "total_price": 29452648, "volume": 13650, "volume_price": 145318, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 21.06}, {"date": "20161103", "market": "KOSPI", "name": "음식료품", "compare": 160.82, "fluc_ratio": 3.96, "high_price": 4219.16, "last_price": 4218.71, "low_price": 4050.4, "month": "11", "start_price": 4060.21, "total_price": 30616837, "volume": 9360, "volume_price": 142078, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.33, "per": 21.89}, {"date": "20161104", "market": "KOSPI", "name": "음식료품", "compare": 28.55, "fluc_ratio": 0.68, "high_price": 4252.35, "last_price": 4247.26, "low_price": 4198.22, "month": "11", "start_price": 4228.79, "total_price": 30817556, "volume": 5916, "volume_price": 92971, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.04}, {"date": "20161107", "market": "KOSPI", "name": "음식료품", "compare": 30.31, "fluc_ratio": 0.71, "high_price": 4296.41, "last_price": 4277.57, "low_price": 4261.14, "month": "11", "start_price": 4266.78, "total_price": 31063114, "volume": 6497, "volume_price": 81599, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.2}, {"date": "20161108", "market": "KOSPI", "name": "음식료품", "compare": 27.38, "fluc_ratio": 0.64, "high_price": 4313.09, "last_price": 4304.95, "low_price": 4260.64, "month": "11", "start_price": 4284.43, "total_price": 31267393, "volume": 7826, "volume_price": 101115, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.36, "per": 22.34}, {"date": "20161109", "market": "KOSPI", "name": "음식료품", "compare": -66.09, "fluc_ratio": -1.54, "high_price": 4325.68, "last_price": 4238.86, "low_price": 4124.4, "month": "11", "start_price": 4307.72, "total_price": 30788148, "volume": 10904, "volume_price": 160886, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22}, {"date": "20161110", "market": "KOSPI", "name": "음식료품", "compare": 60.52, "fluc_ratio": 1.43, "high_price": 4302.3, "last_price": 4299.38, "low_price": 4256.24, "month": "11", "start_price": 4280.49, "total_price": 31227628, "volume": 12805, "volume_price": 136743, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.36, "per": 22.31}, {"date": "20161111", "market": "KOSPI", "name": "음식료품", "compare": -55.74, "fluc_ratio": -1.3, "high_price": 4311.01, "last_price": 4243.64, "low_price": 4222.6, "month": "11", "start_price": 4311.01, "total_price": 30825606, "volume": 6008, "volume_price": 101538, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.03}, {"date": "20161114", "market": "KOSPI", "name": "음식료품", "compare": 5.85, "fluc_ratio": 0.14, "high_price": 4259.33, "last_price": 4249.49, "low_price": 4218.2, "month": "11", "start_price": 4235.06, "total_price": 30866008, "volume": 13144, "volume_price": 138938, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.05}, {"date": "20161115", "market": "KOSPI", "name": "음식료품", "compare": 86.51, "fluc_ratio": 2.04, "high_price": 4356.64, "last_price": 4336, "low_price": 4256.68, "month": "11", "start_price": 4271.85, "total_price": 31490912, "volume": 18466, "volume_price": 260092, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.37, "per": 22.5}, {"date": "20161116", "market": "KOSPI", "name": "음식료품", "compare": 42.58, "fluc_ratio": 0.98, "high_price": 4392.26, "last_price": 4378.58, "low_price": 4358.11, "month": "11", "start_price": 4358.11, "total_price": 31800952, "volume": 7472, "volume_price": 167373, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.38, "per": 22.72}, {"date": "20161117", "market": "KOSPI", "name": "음식료품", "compare": 19, "fluc_ratio": 0.43, "high_price": 4410.97, "last_price": 4397.58, "low_price": 4346.42, "month": "11", "start_price": 4374.31, "total_price": 31942370, "volume": 7916, "volume_price": 129731, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.39, "per": 22.82}, {"date": "20161118", "market": "KOSPI", "name": "음식료품", "compare": -36.41, "fluc_ratio": -0.83, "high_price": 4409.32, "last_price": 4361.17, "low_price": 4353.84, "month": "11", "start_price": 4395.04, "total_price": 31683419, "volume": 5945, "volume_price": 109194, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.38, "per": 22.63}, {"date": "20161121", "market": "KOSPI", "name": "음식료품", "compare": -100.65, "fluc_ratio": -2.31, "high_price": 4357.44, "last_price": 4260.52, "low_price": 4257.44, "month": "11", "start_price": 4357.42, "total_price": 30963001, "volume": 5370, "volume_price": 87364, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.1}, {"date": "20161122", "market": "KOSPI", "name": "음식료품", "compare": 6.74, "fluc_ratio": 0.16, "high_price": 4289.84, "last_price": 4267.26, "low_price": 4258.72, "month": "11", "start_price": 4275.4, "total_price": 31004597, "volume": 4589, "volume_price": 86782, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.14}, {"date": "20161123", "market": "KOSPI", "name": "음식료품", "compare": -22.17, "fluc_ratio": -0.52, "high_price": 4309.16, "last_price": 4245.09, "low_price": 4235.33, "month": "11", "start_price": 4309.16, "total_price": 30838284, "volume": 12028, "volume_price": 169205, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.34, "per": 22.03}, {"date": "20161124", "market": "KOSPI", "name": "음식료품", "compare": -51.14, "fluc_ratio": -1.2, "high_price": 4266.35, "last_price": 4193.95, "low_price": 4184.48, "month": "11", "start_price": 4247.7, "total_price": 30468486, "volume": 6115, "volume_price": 95282, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.32, "per": 21.76}, {"date": "20161125", "market": "KOSPI", "name": "음식료품", "compare": -4.26, "fluc_ratio": -0.1, "high_price": 4214.06, "last_price": 4189.69, "low_price": 4181.99, "month": "11", "start_price": 4195.48, "total_price": 30438152, "volume": 4479, "volume_price": 72102, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 21.74}, {"date": "20161128", "market": "KOSPI", "name": "음식료품", "compare": -20.16, "fluc_ratio": -0.48, "high_price": 4181.66, "last_price": 4169.53, "low_price": 4153.86, "month": "11", "start_price": 4169.16, "total_price": 30290364, "volume": 3603, "volume_price": 68451, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 21.64}, {"date": "20161129", "market": "KOSPI", "name": "음식료품", "compare": 114.22, "fluc_ratio": 2.74, "high_price": 4288.89, "last_price": 4283.75, "low_price": 4166.5, "month": "11", "start_price": 4170.36, "total_price": 31119513, "volume": 10526, "volume_price": 158513, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.35, "per": 22.23}, {"date": "20161130", "market": "KOSPI", "name": "음식료품", "compare": -13.2, "fluc_ratio": -0.31, "high_price": 4302.08, "last_price": 4270.55, "low_price": 4257.46, "month": "11", "start_price": 4302.08, "total_price": 31025926, "volume": 3628, "volume_price": 114759, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.35, "per": 22.16}, {"date": "20161201", "market": "KOSPI", "name": "음식료품", "compare": -24.54, "fluc_ratio": -0.57, "high_price": 4262.09, "last_price": 4246.01, "low_price": 4178.94, "month": "12", "start_price": 4248.05, "total_price": 30848940, "volume": 4121, "volume_price": 93921, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.08}, {"date": "20161202", "market": "KOSPI", "name": "음식료품", "compare": -68.92, "fluc_ratio": -1.62, "high_price": 4237.08, "last_price": 4177.09, "low_price": 4177.09, "month": "12", "start_price": 4231.22, "total_price": 30346284, "volume": 3372, "volume_price": 91313, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.78}, {"date": "20161205", "market": "KOSPI", "name": "음식료품", "compare": -33.89, "fluc_ratio": -0.81, "high_price": 4174.44, "last_price": 4143.2, "low_price": 4132.27, "month": "12", "start_price": 4170.89, "total_price": 30106223, "volume": 8647, "volume_price": 95602, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.29, "per": 17.64}, {"date": "20161206", "market": "KOSPI", "name": "음식료품", "compare": 26.44, "fluc_ratio": 0.64, "high_price": 4199.1, "last_price": 4169.64, "low_price": 4165.43, "month": "12", "start_price": 4180.79, "total_price": 30294243, "volume": 8495, "volume_price": 98356, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.3, "per": 17.75}, {"date": "20161207", "market": "KOSPI", "name": "음식료품", "compare": 20.57, "fluc_ratio": 0.49, "high_price": 4197.53, "last_price": 4190.21, "low_price": 4155.51, "month": "12", "start_price": 4183.2, "total_price": 30441085, "volume": 7116, "volume_price": 83854, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.84}, {"date": "20161208", "market": "KOSPI", "name": "음식료품", "compare": 59.09, "fluc_ratio": 1.41, "high_price": 4249.3, "last_price": 4249.3, "low_price": 4185.99, "month": "12", "start_price": 4206.32, "total_price": 30867003, "volume": 5641, "volume_price": 98949, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.09}, {"date": "20161209", "market": "KOSPI", "name": "음식료품", "compare": -33.3, "fluc_ratio": -0.78, "high_price": 4234.33, "last_price": 4216, "low_price": 4201.66, "month": "12", "start_price": 4226.53, "total_price": 30632992, "volume": 4911, "volume_price": 78476, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.31, "per": 17.95}, {"date": "20161212", "market": "KOSPI", "name": "음식료품", "compare": 47.86, "fluc_ratio": 1.14, "high_price": 4267.4, "last_price": 4263.86, "low_price": 4219.18, "month": "12", "start_price": 4231.29, "total_price": 30970243, "volume": 4638, "volume_price": 75625, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.15}, {"date": "20161213", "market": "KOSPI", "name": "음식료품", "compare": 37.86, "fluc_ratio": 0.89, "high_price": 4305.46, "last_price": 4301.72, "low_price": 4262.1, "month": "12", "start_price": 4279.39, "total_price": 31242120, "volume": 6568, "volume_price": 95202, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.31}, {"date": "20161214", "market": "KOSPI", "name": "음식료품", "compare": -15.21, "fluc_ratio": -0.35, "high_price": 4314.26, "last_price": 4286.51, "low_price": 4274.97, "month": "12", "start_price": 4309.64, "total_price": 31127498, "volume": 3875, "volume_price": 66496, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.25}, {"date": "20161215", "market": "KOSPI", "name": "음식료품", "compare": 10.43, "fluc_ratio": 0.24, "high_price": 4299.43, "last_price": 4296.94, "low_price": 4255.72, "month": "12", "start_price": 4262.35, "total_price": 31204134, "volume": 3295, "volume_price": 56363, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.29}, {"date": "20161216", "market": "KOSPI", "name": "음식료품", "compare": 13.6, "fluc_ratio": 0.32, "high_price": 4323.98, "last_price": 4310.54, "low_price": 4283.36, "month": "12", "start_price": 4284.52, "total_price": 31304615, "volume": 4262, "volume_price": 119650, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.35}, {"date": "20161219", "market": "KOSPI", "name": "음식료품", "compare": -14.73, "fluc_ratio": -0.34, "high_price": 4318.11, "last_price": 4295.81, "low_price": 4290.52, "month": "12", "start_price": 4314.23, "total_price": 31198475, "volume": 17163, "volume_price": 114062, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.29}, {"date": "20161220", "market": "KOSPI", "name": "음식료품", "compare": -33.53, "fluc_ratio": -0.78, "high_price": 4311.71, "last_price": 4262.28, "low_price": 4260.13, "month": "12", "start_price": 4306.91, "total_price": 30958156, "volume": 4779, "volume_price": 77408, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.14}, {"date": "20161221", "market": "KOSPI", "name": "음식료품", "compare": -43.18, "fluc_ratio": -1.01, "high_price": 4255.33, "last_price": 4219.1, "low_price": 4219.08, "month": "12", "start_price": 4249.3, "total_price": 30649129, "volume": 4288, "volume_price": 77305, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.31, "per": 17.96}, {"date": "20161222", "market": "KOSPI", "name": "음식료품", "compare": -19.08, "fluc_ratio": -0.45, "high_price": 4226.35, "last_price": 4200.02, "low_price": 4189.31, "month": "12", "start_price": 4209.97, "total_price": 30514194, "volume": 3668, "volume_price": 69838, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.88}, {"date": "20161223", "market": "KOSPI", "name": "음식료품", "compare": -3.33, "fluc_ratio": -0.08, "high_price": 4208.78, "last_price": 4196.69, "low_price": 4165.57, "month": "12", "start_price": 4194.24, "total_price": 30489047, "volume": 3032, "volume_price": 63068, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.87}, {"date": "20161226", "market": "KOSPI", "name": "음식료품", "compare": -27.79, "fluc_ratio": -0.66, "high_price": 4206.47, "last_price": 4168.9, "low_price": 4152.49, "month": "12", "start_price": 4206.47, "total_price": 30286898, "volume": 62122, "volume_price": 209783, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.3, "per": 17.75}, {"date": "20161227", "market": "KOSPI", "name": "음식료품", "compare": 0.56, "fluc_ratio": 0.01, "high_price": 4175.24, "last_price": 4169.46, "low_price": 4156.87, "month": "12", "start_price": 4167.73, "total_price": 30290677, "volume": 82779, "volume_price": 236280, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.3, "per": 17.75}, {"date": "20161228", "market": "KOSPI", "name": "음식료품", "compare": -31.65, "fluc_ratio": -0.76, "high_price": 4156.7, "last_price": 4137.81, "low_price": 4126.6, "month": "12", "start_price": 4130.07, "total_price": 30059122, "volume": 49943, "volume_price": 144997, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.29, "per": 17.62}, {"date": "20161229", "market": "KOSPI", "name": "음식료품", "compare": 3.31, "fluc_ratio": 0.08, "high_price": 4149.09, "last_price": 4141.12, "low_price": 4120.16, "month": "12", "start_price": 4147.6, "total_price": 30085114, "volume": 34785, "volume_price": 160722, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.29, "per": 17.63}, {"date": "20170102", "market": "KOSPI", "name": "음식료품", "compare": -53.3, "fluc_ratio": -1.29, "high_price": 4150.62, "last_price": 4087.82, "low_price": 4084.32, "month": "01", "start_price": 4149.07, "total_price": 29701674, "volume": 20725, "volume_price": 136345, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.27, "per": 17.4}, {"date": "20170103", "market": "KOSPI", "name": "음식료품", "compare": -37.4, "fluc_ratio": -0.91, "high_price": 4091.22, "last_price": 4050.42, "low_price": 4047.26, "month": "01", "start_price": 4091.22, "total_price": 29434070, "volume": 13161, "volume_price": 117675, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.26, "per": 17.24}, {"date": "20170104", "market": "KOSPI", "name": "음식료품", "compare": -10.29, "fluc_ratio": -0.25, "high_price": 4056.21, "last_price": 4040.13, "low_price": 4021.92, "month": "01", "start_price": 4056.21, "total_price": 29360199, "volume": 10686, "volume_price": 105398, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.26, "per": 17.2}, {"date": "20170105", "market": "KOSPI", "name": "음식료품", "compare": 56.61, "fluc_ratio": 1.4, "high_price": 4100.74, "last_price": 4096.74, "low_price": 4040.88, "month": "01", "start_price": 4044, "total_price": 29768537, "volume": 13254, "volume_price": 122149, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.28, "per": 17.44}, {"date": "20170106", "market": "KOSPI", "name": "음식료품", "compare": 4.65, "fluc_ratio": 0.11, "high_price": 4109.84, "last_price": 4101.39, "low_price": 4090.84, "month": "01", "start_price": 4099.73, "total_price": 29807805, "volume": 8034, "volume_price": 67681, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.28, "per": 17.46}, {"date": "20170109", "market": "KOSPI", "name": "음식료품", "compare": -40.15, "fluc_ratio": -0.98, "high_price": 4104.5, "last_price": 4061.24, "low_price": 4047.46, "month": "01", "start_price": 4104.04, "total_price": 29517754, "volume": 8987, "volume_price": 92048, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.26, "per": 17.29}, {"date": "20170110", "market": "KOSPI", "name": "음식료품", "compare": -33.69, "fluc_ratio": -0.83, "high_price": 4045.29, "last_price": 4027.55, "low_price": 4013.68, "month": "01", "start_price": 4040.97, "total_price": 29273147, "volume": 7425, "volume_price": 85531, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.25, "per": 17.15}, {"date": "20170111", "market": "KOSPI", "name": "음식료품", "compare": -18.85, "fluc_ratio": -0.47, "high_price": 4031.51, "last_price": 4008.7, "low_price": 4001.84, "month": "01", "start_price": 4028.39, "total_price": 29135452, "volume": 6559, "volume_price": 98852, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.25, "per": 17.07}, {"date": "20170112", "market": "KOSPI", "name": "음식료품", "compare": 37.58, "fluc_ratio": 0.94, "high_price": 4046.28, "last_price": 4046.28, "low_price": 4018.06, "month": "01", "start_price": 4018.06, "total_price": 29409135, "volume": 6059, "volume_price": 73657, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.26, "per": 17.23}, {"date": "20170113", "market": "KOSPI", "name": "음식료품", "compare": 41.64, "fluc_ratio": 1.03, "high_price": 4093.72, "last_price": 4087.92, "low_price": 4038.96, "month": "01", "start_price": 4042.11, "total_price": 29705840, "volume": 22909, "volume_price": 204431, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.27, "per": 17.4}, {"date": "20170116", "market": "KOSPI", "name": "음식료품", "compare": -7.19, "fluc_ratio": -0.18, "high_price": 4099.39, "last_price": 4080.73, "low_price": 4060.36, "month": "01", "start_price": 4099.39, "total_price": 29650565, "volume": 11267, "volume_price": 121301, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.27, "per": 17.37}, {"date": "20170117", "market": "KOSPI", "name": "음식료품", "compare": -24.56, "fluc_ratio": -0.6, "high_price": 4094.69, "last_price": 4056.17, "low_price": 4048.53, "month": "01", "start_price": 4091.47, "total_price": 29473507, "volume": 8772, "volume_price": 108660, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.26, "per": 17.27}, {"date": "20170118", "market": "KOSPI", "name": "음식료품", "compare": 30.89, "fluc_ratio": 0.76, "high_price": 4087.74, "last_price": 4087.06, "low_price": 4054.8, "month": "01", "start_price": 4062.2, "total_price": 29694550, "volume": 8611, "volume_price": 93326, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.27, "per": 17.4}, {"date": "20170119", "market": "KOSPI", "name": "음식료품", "compare": -8.88, "fluc_ratio": -0.22, "high_price": 4100.67, "last_price": 4078.18, "low_price": 4073.35, "month": "01", "start_price": 4083.6, "total_price": 29629363, "volume": 6763, "volume_price": 82566, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.27, "per": 17.36}, {"date": "20170120", "market": "KOSPI", "name": "음식료품", "compare": 86.21, "fluc_ratio": 2.11, "high_price": 4213.88, "last_price": 4164.39, "low_price": 4106.07, "month": "01", "start_price": 4118.11, "total_price": 30245810, "volume": 7391, "volume_price": 153472, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.3, "per": 17.73}, {"date": "20170123", "market": "KOSPI", "name": "음식료품", "compare": -2.87, "fluc_ratio": -0.07, "high_price": 4202.92, "last_price": 4161.52, "low_price": 4161.46, "month": "01", "start_price": 4180.73, "total_price": 30223215, "volume": 4730, "volume_price": 81406, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.3, "per": 17.72}, {"date": "20170124", "market": "KOSPI", "name": "음식료품", "compare": -4.72, "fluc_ratio": -0.11, "high_price": 4164.92, "last_price": 4156.8, "low_price": 4138.22, "month": "01", "start_price": 4163.05, "total_price": 30185179, "volume": 6407, "volume_price": 79478, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.29, "per": 17.7}, {"date": "20170125", "market": "KOSPI", "name": "음식료품", "compare": -67.6, "fluc_ratio": -1.63, "high_price": 4171.52, "last_price": 4089.2, "low_price": 4083.41, "month": "01", "start_price": 4154.93, "total_price": 29695025, "volume": 3999, "volume_price": 107699, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.27, "per": 17.41}, {"date": "20170126", "market": "KOSPI", "name": "음식료품", "compare": 14.94, "fluc_ratio": 0.37, "high_price": 4119.84, "last_price": 4104.14, "low_price": 4073.91, "month": "01", "start_price": 4114.1, "total_price": 29801443, "volume": 3697, "volume_price": 82782, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.28, "per": 17.47}, {"date": "20170131", "market": "KOSPI", "name": "음식료품", "compare": 52.66, "fluc_ratio": 1.28, "high_price": 4169.8, "last_price": 4156.8, "low_price": 4109.04, "month": "01", "start_price": 4111.22, "total_price": 30179240, "volume": 4022, "volume_price": 83580, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.29, "per": 17.7}, {"date": "20170201", "market": "KOSPI", "name": "음식료품", "compare": 34.02, "fluc_ratio": 0.82, "high_price": 4208.84, "last_price": 4190.82, "low_price": 4164.57, "month": "02", "start_price": 4185.26, "total_price": 30428457, "volume": 4726, "volume_price": 99701, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.84}, {"date": "20170202", "market": "KOSPI", "name": "음식료품", "compare": 44.98, "fluc_ratio": 1.07, "high_price": 4242.73, "last_price": 4235.8, "low_price": 4184.37, "month": "02", "start_price": 4184.37, "total_price": 30779084, "volume": 8582, "volume_price": 145612, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.05}, {"date": "20170203", "market": "KOSPI", "name": "음식료품", "compare": 1.4, "fluc_ratio": 0.03, "high_price": 4264.37, "last_price": 4237.2, "low_price": 4218.51, "month": "02", "start_price": 4257.55, "total_price": 30789266, "volume": 8066, "volume_price": 146963, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.05}, {"date": "20170206", "market": "KOSPI", "name": "음식료품", "compare": 130.38, "fluc_ratio": 3.08, "high_price": 4373.6, "last_price": 4367.58, "low_price": 4256.75, "month": "02", "start_price": 4267.64, "total_price": 31727434, "volume": 5339, "volume_price": 177997, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.36, "per": 18.61}, {"date": "20170207", "market": "KOSPI", "name": "음식료품", "compare": -29.09, "fluc_ratio": -0.67, "high_price": 4396.49, "last_price": 4338.49, "low_price": 4337.66, "month": "02", "start_price": 4365.24, "total_price": 31515910, "volume": 15650, "volume_price": 169291, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.49}, {"date": "20170208", "market": "KOSPI", "name": "음식료품", "compare": -33.42, "fluc_ratio": -0.77, "high_price": 4339.68, "last_price": 4305.07, "low_price": 4266.98, "month": "02", "start_price": 4339.03, "total_price": 31265892, "volume": 13163, "volume_price": 112289, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.34}, {"date": "20170209", "market": "KOSPI", "name": "음식료품", "compare": -32.19, "fluc_ratio": -0.75, "high_price": 4300.16, "last_price": 4272.88, "low_price": 4253.39, "month": "02", "start_price": 4296.57, "total_price": 31033985, "volume": 10661, "volume_price": 116013, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.21}, {"date": "20170210", "market": "KOSPI", "name": "음식료품", "compare": 72.84, "fluc_ratio": 1.7, "high_price": 4346.36, "last_price": 4345.72, "low_price": 4301.75, "month": "02", "start_price": 4309.76, "total_price": 31563771, "volume": 8618, "volume_price": 140208, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.52}, {"date": "20170213", "market": "KOSPI", "name": "음식료품", "compare": 19.82, "fluc_ratio": 0.46, "high_price": 4374.67, "last_price": 4365.54, "low_price": 4338.25, "month": "02", "start_price": 4372.2, "total_price": 31708913, "volume": 6703, "volume_price": 101861, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.36, "per": 18.6}, {"date": "20170214", "market": "KOSPI", "name": "음식료품", "compare": -18.74, "fluc_ratio": -0.43, "high_price": 4380.42, "last_price": 4346.8, "low_price": 4314.93, "month": "02", "start_price": 4378.47, "total_price": 31573350, "volume": 6300, "volume_price": 103167, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.52}, {"date": "20170215", "market": "KOSPI", "name": "음식료품", "compare": 17.7, "fluc_ratio": 0.41, "high_price": 4369.7, "last_price": 4364.5, "low_price": 4330.24, "month": "02", "start_price": 4345.54, "total_price": 31697270, "volume": 5375, "volume_price": 114278, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.36, "per": 18.6}, {"date": "20170216", "market": "KOSPI", "name": "음식료품", "compare": -23.53, "fluc_ratio": -0.54, "high_price": 4375.4, "last_price": 4340.97, "low_price": 4326.23, "month": "02", "start_price": 4371.36, "total_price": 31528065, "volume": 4424, "volume_price": 82939, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.5}, {"date": "20170217", "market": "KOSPI", "name": "음식료품", "compare": -1.52, "fluc_ratio": -0.04, "high_price": 4371.39, "last_price": 4339.45, "low_price": 4335.38, "month": "02", "start_price": 4360.78, "total_price": 31514328, "volume": 5166, "volume_price": 107815, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.49}, {"date": "20170220", "market": "KOSPI", "name": "음식료품", "compare": -9.83, "fluc_ratio": -0.23, "high_price": 4346.96, "last_price": 4329.62, "low_price": 4292.04, "month": "02", "start_price": 4346.94, "total_price": 31445066, "volume": 38283, "volume_price": 136380, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.45}, {"date": "20170221", "market": "KOSPI", "name": "음식료품", "compare": 19.33, "fluc_ratio": 0.45, "high_price": 4377.1, "last_price": 4348.95, "low_price": 4332.08, "month": "02", "start_price": 4332.08, "total_price": 31581558, "volume": 8606, "volume_price": 109460, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.36, "per": 18.53}, {"date": "20170222", "market": "KOSPI", "name": "음식료품", "compare": -42.42, "fluc_ratio": -0.98, "high_price": 4342.54, "last_price": 4306.53, "low_price": 4306.53, "month": "02", "start_price": 4341.63, "total_price": 31275413, "volume": 5873, "volume_price": 90853, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.35}, {"date": "20170223", "market": "KOSPI", "name": "음식료품", "compare": 18.4, "fluc_ratio": 0.43, "high_price": 4347.19, "last_price": 4324.93, "low_price": 4313.62, "month": "02", "start_price": 4320.37, "total_price": 31405976, "volume": 11773, "volume_price": 189669, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.43}, {"date": "20170224", "market": "KOSPI", "name": "음식료품", "compare": 78.86, "fluc_ratio": 1.82, "high_price": 4403.83, "last_price": 4403.79, "low_price": 4328.6, "month": "02", "start_price": 4331.94, "total_price": 31970889, "volume": 5995, "volume_price": 142265, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.37, "per": 18.76}, {"date": "20170227", "market": "KOSPI", "name": "음식료품", "compare": -6.21, "fluc_ratio": -0.14, "high_price": 4425.39, "last_price": 4397.58, "low_price": 4393.96, "month": "02", "start_price": 4414.26, "total_price": 31926583, "volume": 7042, "volume_price": 108215, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.37, "per": 18.74}, {"date": "20170228", "market": "KOSPI", "name": "음식료품", "compare": -23.8, "fluc_ratio": -0.54, "high_price": 4401.85, "last_price": 4373.78, "low_price": 4349.27, "month": "02", "start_price": 4399.31, "total_price": 31757606, "volume": 4301, "volume_price": 105331, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.36, "per": 18.64}, {"date": "20170302", "market": "KOSPI", "name": "음식료품", "compare": -94.18, "fluc_ratio": -2.15, "high_price": 4375.27, "last_price": 4279.6, "low_price": 4272.14, "month": "03", "start_price": 4370.94, "total_price": 30939777, "volume": 4326, "volume_price": 138901, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.24}, {"date": "20170303", "market": "KOSPI", "name": "음식료품", "compare": -52.41, "fluc_ratio": -1.22, "high_price": 4285.72, "last_price": 4227.19, "low_price": 4205.23, "month": "03", "start_price": 4260.36, "total_price": 30565368, "volume": 77087, "volume_price": 209546, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.01}, {"date": "20170306", "market": "KOSPI", "name": "음식료품", "compare": -37.51, "fluc_ratio": -0.89, "high_price": 4200.57, "last_price": 4189.68, "low_price": 4136.07, "month": "03", "start_price": 4191.02, "total_price": 30289523, "volume": 49294, "volume_price": 205017, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.85}, {"date": "20170307", "market": "KOSPI", "name": "음식료품", "compare": 47.32, "fluc_ratio": 1.13, "high_price": 4255.14, "last_price": 4237, "low_price": 4201.21, "month": "03", "start_price": 4212.8, "total_price": 30630098, "volume": 33921, "volume_price": 134335, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.05}, {"date": "20170308", "market": "KOSPI", "name": "음식료품", "compare": -22.99, "fluc_ratio": -0.54, "high_price": 4228.21, "last_price": 4214.01, "low_price": 4190.69, "month": "03", "start_price": 4227.25, "total_price": 30462468, "volume": 41986, "volume_price": 148176, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.31, "per": 17.96}, {"date": "20170309", "market": "KOSPI", "name": "음식료품", "compare": 21.66, "fluc_ratio": 0.51, "high_price": 4259.37, "last_price": 4235.67, "low_price": 4201.8, "month": "03", "start_price": 4216.25, "total_price": 30621136, "volume": 56347, "volume_price": 285587, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.05}, {"date": "20170310", "market": "KOSPI", "name": "음식료품", "compare": 14.04, "fluc_ratio": 0.33, "high_price": 4276.25, "last_price": 4249.71, "low_price": 4217.46, "month": "03", "start_price": 4248.75, "total_price": 30720492, "volume": 83129, "volume_price": 442016, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.11}, {"date": "20170313", "market": "KOSPI", "name": "음식료품", "compare": 12.85, "fluc_ratio": 0.3, "high_price": 4287.66, "last_price": 4262.56, "low_price": 4247.13, "month": "03", "start_price": 4255.96, "total_price": 30809569, "volume": 26676, "volume_price": 141572, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.16}, {"date": "20170314", "market": "KOSPI", "name": "음식료품", "compare": -21.51, "fluc_ratio": -0.5, "high_price": 4270.7, "last_price": 4241.05, "low_price": 4234.85, "month": "03", "start_price": 4268.23, "total_price": 30653454, "volume": 15770, "volume_price": 112189, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.07}, {"date": "20170315", "market": "KOSPI", "name": "음식료품", "compare": -15.67, "fluc_ratio": -0.37, "high_price": 4249.16, "last_price": 4225.38, "low_price": 4212.6, "month": "03", "start_price": 4245.19, "total_price": 30532986, "volume": 13411, "volume_price": 111513, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.01}, {"date": "20170316", "market": "KOSPI", "name": "음식료품", "compare": -30.4, "fluc_ratio": -0.72, "high_price": 4275.84, "last_price": 4194.98, "low_price": 4190.3, "month": "03", "start_price": 4257.05, "total_price": 30315164, "volume": 12564, "volume_price": 120819, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.88}, {"date": "20170317", "market": "KOSPI", "name": "음식료품", "compare": 24, "fluc_ratio": 0.57, "high_price": 4221.92, "last_price": 4218.98, "low_price": 4195.72, "month": "03", "start_price": 4209.7, "total_price": 30494988, "volume": 12293, "volume_price": 105750, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.31, "per": 17.98}, {"date": "20170320", "market": "KOSPI", "name": "음식료품", "compare": -20, "fluc_ratio": -0.47, "high_price": 4221.47, "last_price": 4198.98, "low_price": 4182.02, "month": "03", "start_price": 4219.25, "total_price": 30340449, "volume": 15477, "volume_price": 106953, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.89}, {"date": "20170321", "market": "KOSPI", "name": "음식료품", "compare": -17.39, "fluc_ratio": -0.41, "high_price": 4216.3, "last_price": 4181.59, "low_price": 4178.52, "month": "03", "start_price": 4216.3, "total_price": 30215061, "volume": 12450, "volume_price": 108811, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.82}, {"date": "20170322", "market": "KOSPI", "name": "음식료품", "compare": -4.4, "fluc_ratio": -0.11, "high_price": 4202.61, "last_price": 4177.19, "low_price": 4166.14, "month": "03", "start_price": 4197.91, "total_price": 30179684, "volume": 10275, "volume_price": 100204, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.8}, {"date": "20170323", "market": "KOSPI", "name": "음식료품", "compare": 13.82, "fluc_ratio": 0.33, "high_price": 4197.5, "last_price": 4191.01, "low_price": 4164.87, "month": "03", "start_price": 4189.07, "total_price": 30267495, "volume": 20031, "volume_price": 131333, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.31, "per": 17.86}, {"date": "20170324", "market": "KOSPI", "name": "음식료품", "compare": 91.32, "fluc_ratio": 2.18, "high_price": 4292.63, "last_price": 4282.33, "low_price": 4203.67, "month": "03", "start_price": 4209.94, "total_price": 31090905, "volume": 20738, "volume_price": 173381, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.25}, {"date": "20170327", "market": "KOSPI", "name": "음식료품", "compare": 38.97, "fluc_ratio": 0.91, "high_price": 4330.2, "last_price": 4321.3, "low_price": 4270.81, "month": "03", "start_price": 4295.89, "total_price": 31370532, "volume": 40680, "volume_price": 300511, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.41}, {"date": "20170328", "market": "KOSPI", "name": "음식료품", "compare": 25.37, "fluc_ratio": 0.59, "high_price": 4349.7, "last_price": 4346.67, "low_price": 4326.74, "month": "03", "start_price": 4334.44, "total_price": 31555770, "volume": 35960, "volume_price": 268011, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.52}, {"date": "20170329", "market": "KOSPI", "name": "음식료품", "compare": -28.02, "fluc_ratio": -0.64, "high_price": 4347.26, "last_price": 4318.65, "low_price": 4299.69, "month": "03", "start_price": 4347.03, "total_price": 31355634, "volume": 27523, "volume_price": 214192, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.4}, {"date": "20170330", "market": "KOSPI", "name": "음식료품", "compare": 3.81, "fluc_ratio": 0.09, "high_price": 4326.2, "last_price": 4322.46, "low_price": 4297.26, "month": "03", "start_price": 4324.68, "total_price": 31384788, "volume": 17844, "volume_price": 156678, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.42}, {"date": "20170331", "market": "KOSPI", "name": "음식료품", "compare": -11.79, "fluc_ratio": -0.27, "high_price": 4331.91, "last_price": 4310.67, "low_price": 4296.17, "month": "03", "start_price": 4312.33, "total_price": 31299141, "volume": 12727, "volume_price": 125518, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.37}, {"date": "20170403", "market": "KOSPI", "name": "음식료품", "compare": 17.34, "fluc_ratio": 0.4, "high_price": 4345.59, "last_price": 4328.01, "low_price": 4300.44, "month": "04", "start_price": 4317.55, "total_price": 31429322, "volume": 9907, "volume_price": 130553, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.44}, {"date": "20170404", "market": "KOSPI", "name": "음식료품", "compare": -0.76, "fluc_ratio": -0.02, "high_price": 4339.73, "last_price": 4327.25, "low_price": 4305.3, "month": "04", "start_price": 4325.79, "total_price": 31421743, "volume": 16816, "volume_price": 151572, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.44}, {"date": "20170405", "market": "KOSPI", "name": "음식료품", "compare": 6.56, "fluc_ratio": 0.15, "high_price": 4354.37, "last_price": 4333.81, "low_price": 4319.48, "month": "04", "start_price": 4322, "total_price": 31468879, "volume": 14731, "volume_price": 141856, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.47}, {"date": "20170406", "market": "KOSPI", "name": "음식료품", "compare": -29.68, "fluc_ratio": -0.68, "high_price": 4326.62, "last_price": 4304.13, "low_price": 4290.04, "month": "04", "start_price": 4321.18, "total_price": 31252605, "volume": 9802, "volume_price": 109272, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.34}, {"date": "20170407", "market": "KOSPI", "name": "음식료품", "compare": 9.43, "fluc_ratio": 0.22, "high_price": 4317.8, "last_price": 4313.56, "low_price": 4301.17, "month": "04", "start_price": 4311.64, "total_price": 31320129, "volume": 10211, "volume_price": 108201, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.34, "per": 18.38}, {"date": "20170410", "market": "KOSPI", "name": "음식료품", "compare": -55.76, "fluc_ratio": -1.29, "high_price": 4298.77, "last_price": 4257.8, "low_price": 4241.89, "month": "04", "start_price": 4298.77, "total_price": 30919415, "volume": 12118, "volume_price": 103903, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.14}, {"date": "20170411", "market": "KOSPI", "name": "음식료품", "compare": -27.48, "fluc_ratio": -0.65, "high_price": 4263.62, "last_price": 4230.32, "low_price": 4211.69, "month": "04", "start_price": 4240.72, "total_price": 30741280, "volume": 16434, "volume_price": 281072, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.03}, {"date": "20170412", "market": "KOSPI", "name": "음식료품", "compare": -7.85, "fluc_ratio": -0.19, "high_price": 4235.67, "last_price": 4222.47, "low_price": 4211.04, "month": "04", "start_price": 4222.37, "total_price": 30689369, "volume": 17313, "volume_price": 350914, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.3, "per": 17.83}, {"date": "20170413", "market": "KOSPI", "name": "음식료품", "compare": 57.22, "fluc_ratio": 1.36, "high_price": 4279.69, "last_price": 4279.69, "low_price": 4225.12, "month": "04", "start_price": 4226.63, "total_price": 31103444, "volume": 14074, "volume_price": 333460, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.09}, {"date": "20170414", "market": "KOSPI", "name": "음식료품", "compare": 3.32, "fluc_ratio": 0.08, "high_price": 4331.15, "last_price": 4283.01, "low_price": 4269.37, "month": "04", "start_price": 4270.15, "total_price": 31123970, "volume": 34513, "volume_price": 706777, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.32, "per": 18.08}, {"date": "20170417", "market": "KOSPI", "name": "음식료품", "compare": 34.9, "fluc_ratio": 0.81, "high_price": 4322.01, "last_price": 4317.91, "low_price": 4289.83, "month": "04", "start_price": 4302.06, "total_price": 31376976, "volume": 18111, "volume_price": 415852, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.23}, {"date": "20170418", "market": "KOSPI", "name": "음식료품", "compare": -18.98, "fluc_ratio": -0.44, "high_price": 4328.45, "last_price": 4298.93, "low_price": 4278.56, "month": "04", "start_price": 4328.45, "total_price": 31234469, "volume": 11559, "volume_price": 257512, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.33, "per": 18.15}, {"date": "20170419", "market": "KOSPI", "name": "음식료품", "compare": 24.62, "fluc_ratio": 0.57, "high_price": 4323.55, "last_price": 4323.55, "low_price": 4293.14, "month": "04", "start_price": 4297.4, "total_price": 31410692, "volume": 11140, "volume_price": 210781, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.34, "per": 18.27}, {"date": "20170420", "market": "KOSPI", "name": "음식료품", "compare": 115.99, "fluc_ratio": 2.68, "high_price": 4444.2, "last_price": 4439.54, "low_price": 4317.02, "month": "04", "start_price": 4329.49, "total_price": 32250275, "volume": 9037, "volume_price": 252133, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.37, "per": 18.77}, {"date": "20170421", "market": "KOSPI", "name": "음식료품", "compare": 5.27, "fluc_ratio": 0.12, "high_price": 4493.98, "last_price": 4444.81, "low_price": 4434.84, "month": "04", "start_price": 4489.11, "total_price": 32186083, "volume": 8188, "volume_price": 207490, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.38, "per": 18.76}, {"date": "20170424", "market": "KOSPI", "name": "음식료품", "compare": -17.87, "fluc_ratio": -0.4, "high_price": 4456.48, "last_price": 4426.94, "low_price": 4417.71, "month": "04", "start_price": 4450.67, "total_price": 32057050, "volume": 9310, "volume_price": 175069, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.37, "per": 18.7}, {"date": "20170425", "market": "KOSPI", "name": "음식료품", "compare": 1.79, "fluc_ratio": 0.04, "high_price": 4457.87, "last_price": 4428.73, "low_price": 4417.38, "month": "04", "start_price": 4433.82, "total_price": 32068962, "volume": 8011, "volume_price": 151695, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.37, "per": 18.71}, {"date": "20170426", "market": "KOSPI", "name": "음식료품", "compare": -14.51, "fluc_ratio": -0.33, "high_price": 4431.27, "last_price": 4414.22, "low_price": 4403.3, "month": "04", "start_price": 4428.84, "total_price": 31966808, "volume": 8438, "volume_price": 168851, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.37, "per": 18.65}, {"date": "20170427", "market": "KOSPI", "name": "음식료품", "compare": 31.49, "fluc_ratio": 0.71, "high_price": 4450.18, "last_price": 4445.71, "low_price": 4378.27, "month": "04", "start_price": 4432.9, "total_price": 32202406, "volume": 29792, "volume_price": 638824, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.38, "per": 18.77}, {"date": "20170428", "market": "KOSPI", "name": "음식료품", "compare": -74.39, "fluc_ratio": -1.67, "high_price": 4421.98, "last_price": 4371.32, "low_price": 4350.46, "month": "04", "start_price": 4411.28, "total_price": 31667572, "volume": 17877, "volume_price": 409707, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.35, "per": 18.47}, {"date": "20170502", "market": "KOSPI", "name": "음식료품", "compare": 7.82, "fluc_ratio": 0.18, "high_price": 4404.55, "last_price": 4379.14, "low_price": 4354.65, "month": "05", "start_price": 4384.61, "total_price": 31518485, "volume": 10489, "volume_price": 123110, "year": "2017", "dividend_ratio": 0.98, "pbr": 1.34, "per": 18.85}, {"date": "20170504", "market": "KOSPI", "name": "음식료품", "compare": 41.67, "fluc_ratio": 0.95, "high_price": 4420.81, "last_price": 4420.81, "low_price": 4370.9, "month": "05", "start_price": 4370.9, "total_price": 31815822, "volume": 9952, "volume_price": 121877, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.35, "per": 19.03}, {"date": "20170508", "market": "KOSPI", "name": "음식료품", "compare": 79.58, "fluc_ratio": 1.8, "high_price": 4500.39, "last_price": 4500.39, "low_price": 4433.09, "month": "05", "start_price": 4433.09, "total_price": 32386715, "volume": 8889, "volume_price": 178945, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.37, "per": 19.38}, {"date": "20170510", "market": "KOSPI", "name": "음식료품", "compare": 45.15, "fluc_ratio": 1, "high_price": 4607.88, "last_price": 4545.54, "low_price": 4518.99, "month": "05", "start_price": 4522.04, "total_price": 32710635, "volume": 15512, "volume_price": 193901, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.39, "per": 19.57}, {"date": "20170511", "market": "KOSPI", "name": "음식료품", "compare": 72.14, "fluc_ratio": 1.59, "high_price": 4617.68, "last_price": 4617.68, "low_price": 4549.4, "month": "05", "start_price": 4585.97, "total_price": 33226803, "volume": 7813, "volume_price": 142759, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.41, "per": 19.89}, {"date": "20170512", "market": "KOSPI", "name": "음식료품", "compare": -47.2, "fluc_ratio": -1.02, "high_price": 4612.92, "last_price": 4570.48, "low_price": 4561, "month": "05", "start_price": 4611.58, "total_price": 32892324, "volume": 5820, "volume_price": 119386, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.39, "per": 19.68}, {"date": "20170515", "market": "KOSPI", "name": "음식료품", "compare": 1.28, "fluc_ratio": 0.03, "high_price": 4585.94, "last_price": 4571.76, "low_price": 4551.59, "month": "05", "start_price": 4570.81, "total_price": 32902416, "volume": 5371, "volume_price": 98308, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.4, "per": 19.69}, {"date": "20170516", "market": "KOSPI", "name": "음식료품", "compare": 11.29, "fluc_ratio": 0.25, "high_price": 4591.5, "last_price": 4583.05, "low_price": 4553.98, "month": "05", "start_price": 4564.3, "total_price": 32983819, "volume": 6655, "volume_price": 160904, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.4, "per": 19.74}, {"date": "20170517", "market": "KOSPI", "name": "음식료품", "compare": -7.13, "fluc_ratio": -0.16, "high_price": 4585.32, "last_price": 4575.92, "low_price": 4552.63, "month": "05", "start_price": 4577.1, "total_price": 32931060, "volume": 6116, "volume_price": 135003, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.4, "per": 19.71}, {"date": "20170518", "market": "KOSPI", "name": "음식료품", "compare": 9.24, "fluc_ratio": 0.2, "high_price": 4585.55, "last_price": 4585.16, "low_price": 4527.97, "month": "05", "start_price": 4563.41, "total_price": 32992892, "volume": 6006, "volume_price": 142398, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.4, "per": 19.75}, {"date": "20170519", "market": "KOSPI", "name": "음식료품", "compare": 14.39, "fluc_ratio": 0.31, "high_price": 4629.23, "last_price": 4599.55, "low_price": 4589.8, "month": "05", "start_price": 4589.8, "total_price": 33096010, "volume": 7969, "volume_price": 174096, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.4, "per": 19.81}, {"date": "20170522", "market": "KOSPI", "name": "음식료품", "compare": 28.5, "fluc_ratio": 0.62, "high_price": 4634.02, "last_price": 4628.05, "low_price": 4605.18, "month": "05", "start_price": 4634.02, "total_price": 33308248, "volume": 5859, "volume_price": 146521, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.41, "per": 19.93}, {"date": "20170523", "market": "KOSPI", "name": "음식료품", "compare": 33.52, "fluc_ratio": 0.72, "high_price": 4687.06, "last_price": 4661.57, "low_price": 4612.5, "month": "05", "start_price": 4627.68, "total_price": 33545918, "volume": 5837, "volume_price": 168215, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.42, "per": 20.08}, {"date": "20170524", "market": "KOSPI", "name": "음식료품", "compare": 15.09, "fluc_ratio": 0.32, "high_price": 4688.54, "last_price": 4676.66, "low_price": 4661.77, "month": "05", "start_price": 4679.89, "total_price": 33655272, "volume": 11486, "volume_price": 152370, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.43, "per": 20.14}, {"date": "20170525", "market": "KOSPI", "name": "음식료품", "compare": 13.41, "fluc_ratio": 0.29, "high_price": 4697.04, "last_price": 4690.07, "low_price": 4665.48, "month": "05", "start_price": 4684.19, "total_price": 33752022, "volume": 6652, "volume_price": 156482, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.43, "per": 20.2}, {"date": "20170526", "market": "KOSPI", "name": "음식료품", "compare": 27.9, "fluc_ratio": 0.59, "high_price": 4721.45, "last_price": 4717.97, "low_price": 4678.73, "month": "05", "start_price": 4695.89, "total_price": 33955008, "volume": 5983, "volume_price": 140704, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.44, "per": 20.32}, {"date": "20170529", "market": "KOSPI", "name": "음식료품", "compare": 14.39, "fluc_ratio": 0.31, "high_price": 4746.41, "last_price": 4732.36, "low_price": 4708.68, "month": "05", "start_price": 4743.22, "total_price": 34064176, "volume": 6752, "volume_price": 192072, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.44, "per": 20.38}, {"date": "20170530", "market": "KOSPI", "name": "음식료품", "compare": 43.07, "fluc_ratio": 0.91, "high_price": 4787.15, "last_price": 4775.43, "low_price": 4731.72, "month": "05", "start_price": 4739.37, "total_price": 34374082, "volume": 8391, "volume_price": 108006, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.46, "per": 20.57}, {"date": "20170531", "market": "KOSPI", "name": "음식료품", "compare": 42.81, "fluc_ratio": 0.9, "high_price": 4818.24, "last_price": 4818.24, "low_price": 4769.83, "month": "05", "start_price": 4782.91, "total_price": 34685159, "volume": 11687, "volume_price": 129091, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.47, "per": 20.75}, {"date": "20170601", "market": "KOSPI", "name": "음식료품", "compare": -10.42, "fluc_ratio": -0.22, "high_price": 4827.78, "last_price": 4807.82, "low_price": 4794.66, "month": "06", "start_price": 4820.82, "total_price": 34625626, "volume": 6347, "volume_price": 109735, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.7, "per": 23.5}, {"date": "20170602", "market": "KOSPI", "name": "음식료품", "compare": 11.91, "fluc_ratio": 0.25, "high_price": 4828.04, "last_price": 4819.73, "low_price": 4794.38, "month": "06", "start_price": 4807.14, "total_price": 34717090, "volume": 9698, "volume_price": 102188, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.7, "per": 23.56}, {"date": "20170605", "market": "KOSPI", "name": "음식료품", "compare": -6.01, "fluc_ratio": -0.12, "high_price": 4829.21, "last_price": 4813.72, "low_price": 4808.02, "month": "06", "start_price": 4828.15, "total_price": 34673746, "volume": 7520, "volume_price": 87789, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.7, "per": 23.53}, {"date": "20170607", "market": "KOSPI", "name": "음식료품", "compare": -23.73, "fluc_ratio": -0.49, "high_price": 4809.32, "last_price": 4789.99, "low_price": 4767.84, "month": "06", "start_price": 4797.06, "total_price": 34505306, "volume": 5225, "volume_price": 83262, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.69, "per": 23.41}, {"date": "20170608", "market": "KOSPI", "name": "음식료품", "compare": 35.32, "fluc_ratio": 0.74, "high_price": 4843.75, "last_price": 4825.31, "low_price": 4786.27, "month": "06", "start_price": 4787.73, "total_price": 34750254, "volume": 4999, "volume_price": 130918, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.7, "per": 23.59}, {"date": "20170609", "market": "KOSPI", "name": "음식료품", "compare": 14.65, "fluc_ratio": 0.3, "high_price": 4856.43, "last_price": 4839.96, "low_price": 4830.03, "month": "06", "start_price": 4835.65, "total_price": 34852107, "volume": 4806, "volume_price": 126106, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.71, "per": 23.66}, {"date": "20170612", "market": "KOSPI", "name": "음식료품", "compare": -73.12, "fluc_ratio": -1.51, "high_price": 4837.08, "last_price": 4766.84, "low_price": 4756.89, "month": "06", "start_price": 4837.08, "total_price": 34322088, "volume": 5079, "volume_price": 94371, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.68, "per": 23.3}, {"date": "20170613", "market": "KOSPI", "name": "음식료품", "compare": 23.78, "fluc_ratio": 0.5, "high_price": 4814.27, "last_price": 4790.62, "low_price": 4773.96, "month": "06", "start_price": 4776.66, "total_price": 34495194, "volume": 4491, "volume_price": 96592, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.69, "per": 23.42}, {"date": "20170614", "market": "KOSPI", "name": "음식료품", "compare": -17.57, "fluc_ratio": -0.37, "high_price": 4803.54, "last_price": 4773.05, "low_price": 4767.64, "month": "06", "start_price": 4789.59, "total_price": 34380540, "volume": 4369, "volume_price": 101434, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.68, "per": 23.33}, {"date": "20170615", "market": "KOSPI", "name": "음식료품", "compare": -50, "fluc_ratio": -1.05, "high_price": 4785.21, "last_price": 4723.05, "low_price": 4720.52, "month": "06", "start_price": 4769.33, "total_price": 34019501, "volume": 3711, "volume_price": 93629, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.67, "per": 23.09}, {"date": "20170616", "market": "KOSPI", "name": "음식료품", "compare": -20.32, "fluc_ratio": -0.43, "high_price": 4730.74, "last_price": 4702.73, "low_price": 4686.72, "month": "06", "start_price": 4730.74, "total_price": 33875865, "volume": 3530, "volume_price": 85977, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.66, "per": 22.99}, {"date": "20170619", "market": "KOSPI", "name": "음식료품", "compare": -15.37, "fluc_ratio": -0.33, "high_price": 4715.1, "last_price": 4687.36, "low_price": 4674.65, "month": "06", "start_price": 4694.39, "total_price": 33764573, "volume": 4835, "volume_price": 77354, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.65, "per": 22.91}, {"date": "20170620", "market": "KOSPI", "name": "음식료품", "compare": -79.59, "fluc_ratio": -1.7, "high_price": 4673.22, "last_price": 4607.77, "low_price": 4607.77, "month": "06", "start_price": 4673.22, "total_price": 33191428, "volume": 5716, "volume_price": 99028, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.63, "per": 22.52}, {"date": "20170621", "market": "KOSPI", "name": "음식료품", "compare": 21.36, "fluc_ratio": 0.46, "high_price": 4632.29, "last_price": 4629.13, "low_price": 4596.21, "month": "06", "start_price": 4600.59, "total_price": 33336647, "volume": 3864, "volume_price": 77864, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.63, "per": 22.63}, {"date": "20170622", "market": "KOSPI", "name": "음식료품", "compare": -33.17, "fluc_ratio": -0.72, "high_price": 4622, "last_price": 4595.96, "low_price": 4579.72, "month": "06", "start_price": 4622, "total_price": 33097143, "volume": 2486, "volume_price": 58878, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.62, "per": 22.47}, {"date": "20170623", "market": "KOSPI", "name": "음식료품", "compare": 20.9, "fluc_ratio": 0.45, "high_price": 4640.31, "last_price": 4616.86, "low_price": 4604.83, "month": "06", "start_price": 4606.18, "total_price": 33248412, "volume": 24357, "volume_price": 131291, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.63, "per": 22.57}, {"date": "20170626", "market": "KOSPI", "name": "음식료품", "compare": -41.28, "fluc_ratio": -0.89, "high_price": 4621.92, "last_price": 4575.58, "low_price": 4573.86, "month": "06", "start_price": 4621.48, "total_price": 32954779, "volume": 6330, "volume_price": 66829, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.61, "per": 22.37}, {"date": "20170627", "market": "KOSPI", "name": "음식료품", "compare": -3.54, "fluc_ratio": -0.08, "high_price": 4594.15, "last_price": 4572.04, "low_price": 4562.09, "month": "06", "start_price": 4565.82, "total_price": 32929252, "volume": 5034, "volume_price": 62669, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.61, "per": 22.35}, {"date": "20170628", "market": "KOSPI", "name": "음식료품", "compare": -6.74, "fluc_ratio": -0.15, "high_price": 4570.94, "last_price": 4565.3, "low_price": 4543.51, "month": "06", "start_price": 4570.77, "total_price": 32877328, "volume": 10702, "volume_price": 83257, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.61, "per": 22.32}, {"date": "20170629", "market": "KOSPI", "name": "음식료품", "compare": -25.03, "fluc_ratio": -0.55, "high_price": 4577.61, "last_price": 4540.27, "low_price": 4536.48, "month": "06", "start_price": 4576.56, "total_price": 32707166, "volume": 3679, "volume_price": 67173, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.6, "per": 22.19}, {"date": "20170630", "market": "KOSPI", "name": "음식료품", "compare": 13.75, "fluc_ratio": 0.3, "high_price": 4557.43, "last_price": 4554.02, "low_price": 4535.44, "month": "06", "start_price": 4537.18, "total_price": 32801513, "volume": 4416, "volume_price": 58818, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.61, "per": 22.26}, {"date": "20170703", "market": "KOSPI", "name": "음식료품", "compare": -17.33, "fluc_ratio": -0.38, "high_price": 4563.28, "last_price": 4536.69, "low_price": 4533.53, "month": "07", "start_price": 4563.24, "total_price": 32679570, "volume": 3152, "volume_price": 56094, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.6, "per": 22.18}, {"date": "20170704", "market": "KOSPI", "name": "음식료품", "compare": -22.49, "fluc_ratio": -0.5, "high_price": 4545.87, "last_price": 4514.2, "low_price": 4508.88, "month": "07", "start_price": 4536.32, "total_price": 32512070, "volume": 4057, "volume_price": 53714, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.59, "per": 22.07}, {"date": "20170705", "market": "KOSPI", "name": "음식료품", "compare": -23.14, "fluc_ratio": -0.51, "high_price": 4511.74, "last_price": 4491.06, "low_price": 4489.55, "month": "07", "start_price": 4498.46, "total_price": 32346426, "volume": 2932, "volume_price": 58208, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.58, "per": 21.95}, {"date": "20170706", "market": "KOSPI", "name": "음식료품", "compare": -2.63, "fluc_ratio": -0.06, "high_price": 4503.72, "last_price": 4488.43, "low_price": 4474.45, "month": "07", "start_price": 4490.81, "total_price": 32330173, "volume": 4048, "volume_price": 64993, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.58, "per": 21.94}, {"date": "20170707", "market": "KOSPI", "name": "음식료품", "compare": -32.82, "fluc_ratio": -0.73, "high_price": 4491.22, "last_price": 4455.61, "low_price": 4438.31, "month": "07", "start_price": 4487.91, "total_price": 31233667, "volume": 8844, "volume_price": 349107, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.57, "per": 21.78}, {"date": "20170710", "market": "KOSPI", "name": "음식료품", "compare": -30.96, "fluc_ratio": -0.69, "high_price": 4450.19, "last_price": 4424.65, "low_price": 4402.16, "month": "07", "start_price": 4445.32, "total_price": 31012956, "volume": 6350, "volume_price": 196952, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.64}, {"date": "20170711", "market": "KOSPI", "name": "음식료품", "compare": -29.08, "fluc_ratio": -0.66, "high_price": 4440.64, "last_price": 4395.57, "low_price": 4386.3, "month": "07", "start_price": 4426.92, "total_price": 30810166, "volume": 4685, "volume_price": 128765, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.65}, {"date": "20170712", "market": "KOSPI", "name": "음식료품", "compare": -13.82, "fluc_ratio": -0.31, "high_price": 4415.42, "last_price": 4381.75, "low_price": 4369.53, "month": "07", "start_price": 4404.49, "total_price": 30708765, "volume": 4165, "volume_price": 102491, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.56}, {"date": "20170713", "market": "KOSPI", "name": "음식료품", "compare": -19.97, "fluc_ratio": -0.46, "high_price": 4399.6, "last_price": 4361.78, "low_price": 4359.3, "month": "07", "start_price": 4399.6, "total_price": 30573057, "volume": 6261, "volume_price": 113378, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.52}, {"date": "20170714", "market": "KOSPI", "name": "음식료품", "compare": 1.61, "fluc_ratio": 0.04, "high_price": 4373.43, "last_price": 4363.39, "low_price": 4341.15, "month": "07", "start_price": 4366.91, "total_price": 30579124, "volume": 4676, "volume_price": 87002, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.54}, {"date": "20170717", "market": "KOSPI", "name": "음식료품", "compare": 17.85, "fluc_ratio": 0.41, "high_price": 4394.37, "last_price": 4381.24, "low_price": 4370.46, "month": "07", "start_price": 4381.02, "total_price": 30701026, "volume": 3227, "volume_price": 74100, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.59}, {"date": "20170718", "market": "KOSPI", "name": "음식료품", "compare": 3.59, "fluc_ratio": 0.08, "high_price": 4396.25, "last_price": 4384.83, "low_price": 4368.13, "month": "07", "start_price": 4387.58, "total_price": 30725378, "volume": 2883, "volume_price": 73614, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.58}, {"date": "20170719", "market": "KOSPI", "name": "음식료품", "compare": 54.74, "fluc_ratio": 1.25, "high_price": 4439.65, "last_price": 4439.57, "low_price": 4389.64, "month": "07", "start_price": 4399.62, "total_price": 31102385, "volume": 10459, "volume_price": 110299, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.36, "per": 18.81}, {"date": "20170720", "market": "KOSPI", "name": "음식료품", "compare": -35.88, "fluc_ratio": -0.81, "high_price": 4433.5, "last_price": 4403.69, "low_price": 4394.49, "month": "07", "start_price": 4432.71, "total_price": 30856959, "volume": 4358, "volume_price": 84336, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.75}, {"date": "20170721", "market": "KOSPI", "name": "음식료품", "compare": -5.61, "fluc_ratio": -0.13, "high_price": 4413.61, "last_price": 4398.08, "low_price": 4390.36, "month": "07", "start_price": 4403.73, "total_price": 30822615, "volume": 6521, "volume_price": 74481, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.7}, {"date": "20170724", "market": "KOSPI", "name": "음식료품", "compare": 68.83, "fluc_ratio": 1.57, "high_price": 4481.39, "last_price": 4466.91, "low_price": 4433.54, "month": "07", "start_price": 4480.39, "total_price": 31298829, "volume": 4969, "volume_price": 113846, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.37, "per": 18.98}, {"date": "20170725", "market": "KOSPI", "name": "음식료품", "compare": 16.56, "fluc_ratio": 0.37, "high_price": 4492.22, "last_price": 4483.47, "low_price": 4469.08, "month": "07", "start_price": 4492.22, "total_price": 31413177, "volume": 4176, "volume_price": 97401, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.37, "per": 19.05}, {"date": "20170726", "market": "KOSPI", "name": "음식료품", "compare": 23.72, "fluc_ratio": 0.53, "high_price": 4513.53, "last_price": 4507.19, "low_price": 4484.65, "month": "07", "start_price": 4497.73, "total_price": 31581027, "volume": 24025, "volume_price": 148425, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.38, "per": 19.11}, {"date": "20170727", "market": "KOSPI", "name": "음식료품", "compare": 17.94, "fluc_ratio": 0.4, "high_price": 4533.11, "last_price": 4525.13, "low_price": 4492.53, "month": "07", "start_price": 4510.29, "total_price": 31708240, "volume": 10274, "volume_price": 96718, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.39, "per": 19.22}, {"date": "20170728", "market": "KOSPI", "name": "음식료품", "compare": -13.04, "fluc_ratio": -0.29, "high_price": 4551.63, "last_price": 4512.09, "low_price": 4509.41, "month": "07", "start_price": 4514.73, "total_price": 31621795, "volume": 15514, "volume_price": 135505, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.38, "per": 19.15}, {"date": "20170731", "market": "KOSPI", "name": "음식료품", "compare": -42.26, "fluc_ratio": -0.94, "high_price": 4536.38, "last_price": 4469.83, "low_price": 4461, "month": "07", "start_price": 4515.29, "total_price": 31328159, "volume": 11629, "volume_price": 115149, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.37, "per": 19.02}, {"date": "20170801", "market": "KOSPI", "name": "음식료품", "compare": 22.54, "fluc_ratio": 0.5, "high_price": 4519.83, "last_price": 4492.37, "low_price": 4464.57, "month": "08", "start_price": 4474.88, "total_price": 31487090, "volume": 16222, "volume_price": 177895, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.38, "per": 19.09}, {"date": "20170802", "market": "KOSPI", "name": "음식료품", "compare": -28.29, "fluc_ratio": -0.63, "high_price": 4491.37, "last_price": 4464.08, "low_price": 4458.56, "month": "08", "start_price": 4482.42, "total_price": 31292602, "volume": 14958, "volume_price": 164228, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.37, "per": 18.97}, {"date": "20170803", "market": "KOSPI", "name": "음식료품", "compare": -59.82, "fluc_ratio": -1.34, "high_price": 4457.14, "last_price": 4404.26, "low_price": 4393.92, "month": "08", "start_price": 4452, "total_price": 30866423, "volume": 12251, "volume_price": 150685, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.66}, {"date": "20170804", "market": "KOSPI", "name": "음식료품", "compare": -1.4, "fluc_ratio": -0.03, "high_price": 4437.27, "last_price": 4402.86, "low_price": 4400.61, "month": "08", "start_price": 4409.74, "total_price": 30863163, "volume": 13407, "volume_price": 109969, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.61}, {"date": "20170807", "market": "KOSPI", "name": "음식료품", "compare": -0.54, "fluc_ratio": -0.01, "high_price": 4436.79, "last_price": 4402.32, "low_price": 4395.31, "month": "08", "start_price": 4405.44, "total_price": 30858889, "volume": 9697, "volume_price": 106371, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.6}, {"date": "20170808", "market": "KOSPI", "name": "음식료품", "compare": -4.78, "fluc_ratio": -0.11, "high_price": 4421.07, "last_price": 4397.54, "low_price": 4391.69, "month": "08", "start_price": 4404.5, "total_price": 30827551, "volume": 6941, "volume_price": 87448, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.6}, {"date": "20170809", "market": "KOSPI", "name": "음식료품", "compare": -10.86, "fluc_ratio": -0.25, "high_price": 4401.63, "last_price": 4386.68, "low_price": 4378.86, "month": "08", "start_price": 4390.19, "total_price": 30744588, "volume": 6330, "volume_price": 99284, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.53}, {"date": "20170810", "market": "KOSPI", "name": "음식료품", "compare": 18.29, "fluc_ratio": 0.42, "high_price": 4448.82, "last_price": 4404.97, "low_price": 4373.33, "month": "08", "start_price": 4394.69, "total_price": 30868539, "volume": 5644, "volume_price": 96982, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.62}, {"date": "20170811", "market": "KOSPI", "name": "음식료품", "compare": -9.24, "fluc_ratio": -0.21, "high_price": 4406.55, "last_price": 4395.73, "low_price": 4371.11, "month": "08", "start_price": 4376.59, "total_price": 30799998, "volume": 5202, "volume_price": 81347, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.55}, {"date": "20170814", "market": "KOSPI", "name": "음식료품", "compare": 5.96, "fluc_ratio": 0.14, "high_price": 4421.84, "last_price": 4401.69, "low_price": 4384.87, "month": "08", "start_price": 4399.58, "total_price": 30841089, "volume": 5263, "volume_price": 76780, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.33, "per": 18.5}, {"date": "20170816", "market": "KOSPI", "name": "음식료품", "compare": 56.03, "fluc_ratio": 1.27, "high_price": 4462.9, "last_price": 4457.72, "low_price": 4401.13, "month": "08", "start_price": 4401.34, "total_price": 31224576, "volume": 9902, "volume_price": 198280, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.6}, {"date": "20170817", "market": "KOSPI", "name": "음식료품", "compare": -10.8, "fluc_ratio": -0.24, "high_price": 4453.82, "last_price": 4446.92, "low_price": 4420.24, "month": "08", "start_price": 4438.91, "total_price": 31153572, "volume": 11390, "volume_price": 145749, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.63}, {"date": "20170818", "market": "KOSPI", "name": "음식료품", "compare": 13.44, "fluc_ratio": 0.3, "high_price": 4471.69, "last_price": 4460.36, "low_price": 4428.98, "month": "08", "start_price": 4428.98, "total_price": 31249065, "volume": 6873, "volume_price": 112599, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.34, "per": 18.61}, {"date": "20170821", "market": "KOSPI", "name": "음식료품", "compare": -46.3, "fluc_ratio": -1.04, "high_price": 4465.38, "last_price": 4414.06, "low_price": 4411.41, "month": "08", "start_price": 4449.86, "total_price": 30926290, "volume": 4683, "volume_price": 78018, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.33, "per": 18.47}, {"date": "20170822", "market": "KOSPI", "name": "음식료품", "compare": 0.16, "fluc_ratio": 0, "high_price": 4436.89, "last_price": 4414.22, "low_price": 4407.05, "month": "08", "start_price": 4431.55, "total_price": 30923968, "volume": 20427, "volume_price": 141777, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.33, "per": 18.44}, {"date": "20170823", "market": "KOSPI", "name": "음식료품", "compare": 2.72, "fluc_ratio": 0.06, "high_price": 4427.35, "last_price": 4416.94, "low_price": 4410.29, "month": "08", "start_price": 4417.34, "total_price": 30940014, "volume": 6458, "volume_price": 83343, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.33, "per": 18.43}, {"date": "20170824", "market": "KOSPI", "name": "음식료품", "compare": 28.25, "fluc_ratio": 0.64, "high_price": 4454.99, "last_price": 4445.19, "low_price": 4419.29, "month": "08", "start_price": 4421.53, "total_price": 31133765, "volume": 6773, "volume_price": 78748, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.34, "per": 18.58}, {"date": "20170825", "market": "KOSPI", "name": "음식료품", "compare": -27.22, "fluc_ratio": -0.61, "high_price": 4447, "last_price": 4417.97, "low_price": 4398.82, "month": "08", "start_price": 4438.94, "total_price": 30945429, "volume": 4411, "volume_price": 71366, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.33, "per": 18.5}, {"date": "20170828", "market": "KOSPI", "name": "음식료품", "compare": 27, "fluc_ratio": 0.61, "high_price": 4445.48, "last_price": 4444.97, "low_price": 4411.58, "month": "08", "start_price": 4414.92, "total_price": 31139191, "volume": 4891, "volume_price": 72870, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.7}, {"date": "20170829", "market": "KOSPI", "name": "음식료품", "compare": 0.43, "fluc_ratio": 0.01, "high_price": 4445.4, "last_price": 4445.4, "low_price": 4405.82, "month": "08", "start_price": 4435.33, "total_price": 31144686, "volume": 8193, "volume_price": 104800, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.67}, {"date": "20170830", "market": "KOSPI", "name": "음식료품", "compare": 11.05, "fluc_ratio": 0.25, "high_price": 4456.45, "last_price": 4456.45, "low_price": 4426.35, "month": "08", "start_price": 4441.96, "total_price": 31223211, "volume": 4348, "volume_price": 77359, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.73}, {"date": "20170831", "market": "KOSPI", "name": "음식료품", "compare": -28.4, "fluc_ratio": -0.64, "high_price": 4449.98, "last_price": 4428.05, "low_price": 4425.67, "month": "08", "start_price": 4441.13, "total_price": 31025513, "volume": 4074, "volume_price": 72904, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.35, "per": 18.68}, {"date": "20170901", "market": "KOSPI", "name": "음식료품", "compare": -52.16, "fluc_ratio": -1.18, "high_price": 4430.43, "last_price": 4375.89, "low_price": 4373.19, "month": "09", "start_price": 4416.98, "total_price": 30663311, "volume": 3957, "volume_price": 75959, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.5}, {"date": "20170904", "market": "KOSPI", "name": "음식료품", "compare": -40.12, "fluc_ratio": -0.92, "high_price": 4355.79, "last_price": 4335.77, "low_price": 4323.32, "month": "09", "start_price": 4323.32, "total_price": 30384167, "volume": 4411, "volume_price": 66348, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.4}, {"date": "20170905", "market": "KOSPI", "name": "음식료품", "compare": -10.73, "fluc_ratio": -0.25, "high_price": 4359.26, "last_price": 4325.04, "low_price": 4314.3, "month": "09", "start_price": 4350.33, "total_price": 30305117, "volume": 4265, "volume_price": 63970, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.38}, {"date": "20170906", "market": "KOSPI", "name": "음식료품", "compare": -7.38, "fluc_ratio": -0.17, "high_price": 4355.98, "last_price": 4317.66, "low_price": 4317.42, "month": "09", "start_price": 4329.8, "total_price": 30254084, "volume": 2828, "volume_price": 57761, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.36}, {"date": "20170907", "market": "KOSPI", "name": "음식료품", "compare": 41.98, "fluc_ratio": 0.97, "high_price": 4371.27, "last_price": 4359.64, "low_price": 4332.08, "month": "09", "start_price": 4344.1, "total_price": 30547184, "volume": 3363, "volume_price": 64904, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.46}, {"date": "20170908", "market": "KOSPI", "name": "음식료품", "compare": -28.77, "fluc_ratio": -0.66, "high_price": 4350.46, "last_price": 4330.87, "low_price": 4320.92, "month": "09", "start_price": 4349.37, "total_price": 30345779, "volume": 4075, "volume_price": 74046, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.39}, {"date": "20170911", "market": "KOSPI", "name": "음식료품", "compare": 31.66, "fluc_ratio": 0.73, "high_price": 4380.93, "last_price": 4362.53, "low_price": 4351.07, "month": "09", "start_price": 4366.29, "total_price": 30565453, "volume": 2793, "volume_price": 57411, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.47}, {"date": "20170912", "market": "KOSPI", "name": "음식료품", "compare": 7.55, "fluc_ratio": 0.17, "high_price": 4371.71, "last_price": 4370.08, "low_price": 4338.79, "month": "09", "start_price": 4363.59, "total_price": 30621500, "volume": 3839, "volume_price": 55542, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.49}, {"date": "20170913", "market": "KOSPI", "name": "음식료품", "compare": -39.5, "fluc_ratio": -0.9, "high_price": 4370.21, "last_price": 4330.58, "low_price": 4321.65, "month": "09", "start_price": 4370.02, "total_price": 30344710, "volume": 4086, "volume_price": 70682, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.39}, {"date": "20170914", "market": "KOSPI", "name": "음식료품", "compare": 25.87, "fluc_ratio": 0.6, "high_price": 4356.45, "last_price": 4356.45, "low_price": 4315.26, "month": "09", "start_price": 4321.86, "total_price": 30522474, "volume": 3674, "volume_price": 94272, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.45}, {"date": "20170915", "market": "KOSPI", "name": "음식료품", "compare": 29.53, "fluc_ratio": 0.68, "high_price": 4388.13, "last_price": 4385.98, "low_price": 4345.76, "month": "09", "start_price": 4345.76, "total_price": 30726372, "volume": 3672, "volume_price": 109067, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.27, "per": 10.53}, {"date": "20170918", "market": "KOSPI", "name": "음식료품", "compare": -34.51, "fluc_ratio": -0.79, "high_price": 4384.7, "last_price": 4351.47, "low_price": 4340.74, "month": "09", "start_price": 4376.46, "total_price": 30486068, "volume": 3820, "volume_price": 74913, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.44}, {"date": "20170919", "market": "KOSPI", "name": "음식료품", "compare": -10.45, "fluc_ratio": -0.24, "high_price": 4348.89, "last_price": 4341.02, "low_price": 4322.76, "month": "09", "start_price": 4335.35, "total_price": 30534176, "volume": 2724, "volume_price": 59344, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.46}, {"date": "20170920", "market": "KOSPI", "name": "음식료품", "compare": -13.34, "fluc_ratio": -0.31, "high_price": 4368.82, "last_price": 4327.68, "low_price": 4322.7, "month": "09", "start_price": 4356.19, "total_price": 30437197, "volume": 3268, "volume_price": 71301, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.25, "per": 10.43}, {"date": "20170921", "market": "KOSPI", "name": "음식료품", "compare": -24.42, "fluc_ratio": -0.56, "high_price": 4336.35, "last_price": 4303.26, "low_price": 4292.49, "month": "09", "start_price": 4300.4, "total_price": 30271276, "volume": 3654, "volume_price": 71372, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.37}, {"date": "20170922", "market": "KOSPI", "name": "음식료품", "compare": -26.4, "fluc_ratio": -0.61, "high_price": 4318.73, "last_price": 4276.86, "low_price": 4276.86, "month": "09", "start_price": 4308.54, "total_price": 30090833, "volume": 3864, "volume_price": 95970, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.24, "per": 10.31}, {"date": "20170925", "market": "KOSPI", "name": "음식료품", "compare": -120.18, "fluc_ratio": -2.81, "high_price": 4287.98, "last_price": 4156.68, "low_price": 4153.55, "month": "09", "start_price": 4285.44, "total_price": 29249874, "volume": 54046, "volume_price": 147428, "year": "2017", "dividend_ratio": 1.04, "pbr": 1.21, "per": 10.02}, {"date": "20170926", "market": "KOSPI", "name": "음식료품", "compare": 65.32, "fluc_ratio": 1.57, "high_price": 4227.35, "last_price": 4222, "low_price": 4135.56, "month": "09", "start_price": 4138.93, "total_price": 29685142, "volume": 16575, "volume_price": 101741, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.23, "per": 10.21}, {"date": "20170927", "market": "KOSPI", "name": "음식료품", "compare": -5.62, "fluc_ratio": -0.13, "high_price": 4244.38, "last_price": 4216.38, "low_price": 4210.46, "month": "09", "start_price": 4211.25, "total_price": 29645018, "volume": 6194, "volume_price": 115060, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.23, "per": 10.19}, {"date": "20170928", "market": "KOSPI", "name": "음식료품", "compare": -1.14, "fluc_ratio": -0.03, "high_price": 4218.4, "last_price": 4215.24, "low_price": 4163.56, "month": "09", "start_price": 4181.55, "total_price": 29637136, "volume": 5630, "volume_price": 74060, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.23, "per": 10.19}, {"date": "20170929", "market": "KOSPI", "name": "음식료품", "compare": 25.57, "fluc_ratio": 0.61, "high_price": 4247.15, "last_price": 4240.81, "low_price": 4216.58, "month": "09", "start_price": 4217.25, "total_price": 29814736, "volume": 3223, "volume_price": 63022, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.23, "per": 10.25}, {"date": "20171010", "market": "KOSPI", "name": "음식료품", "compare": -7.35, "fluc_ratio": -0.17, "high_price": 4258.22, "last_price": 4233.46, "low_price": 4216.69, "month": "10", "start_price": 4224.01, "total_price": 29765430, "volume": 3784, "volume_price": 83822, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.23, "per": 10.23}, {"date": "20171011", "market": "KOSPI", "name": "음식료품", "compare": -33.38, "fluc_ratio": -0.79, "high_price": 4228.98, "last_price": 4200.08, "low_price": 4191.83, "month": "10", "start_price": 4221.24, "total_price": 29539240, "volume": 2494, "volume_price": 64452, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.22, "per": 10.15}, {"date": "20171012", "market": "KOSPI", "name": "음식료품", "compare": 45.89, "fluc_ratio": 1.09, "high_price": 4247.11, "last_price": 4245.97, "low_price": 4187.73, "month": "10", "start_price": 4189.81, "total_price": 29856038, "volume": 4563, "volume_price": 73318, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.23, "per": 10.26}, {"date": "20171013", "market": "KOSPI", "name": "음식료품", "compare": 16.93, "fluc_ratio": 0.4, "high_price": 4280.95, "last_price": 4262.9, "low_price": 4235.23, "month": "10", "start_price": 4249.53, "total_price": 29971161, "volume": 3276, "volume_price": 58339, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.24, "per": 10.31}, {"date": "20171016", "market": "KOSPI", "name": "음식료품", "compare": 1.24, "fluc_ratio": 0.03, "high_price": 4264.76, "last_price": 4264.14, "low_price": 4215.35, "month": "10", "start_price": 4258.64, "total_price": 29981034, "volume": 6937, "volume_price": 77141, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.24, "per": 10.31}, {"date": "20171017", "market": "KOSPI", "name": "음식료품", "compare": -5.06, "fluc_ratio": -0.12, "high_price": 4267.29, "last_price": 4259.08, "low_price": 4230.53, "month": "10", "start_price": 4267.29, "total_price": 29948820, "volume": 3668, "volume_price": 57565, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.24, "per": 10.3}, {"date": "20171018", "market": "KOSPI", "name": "음식료품", "compare": 21.57, "fluc_ratio": 0.51, "high_price": 4283.95, "last_price": 4280.65, "low_price": 4248.96, "month": "10", "start_price": 4266.77, "total_price": 30102898, "volume": 4619, "volume_price": 64677, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.24, "per": 10.35}, {"date": "20171019", "market": "KOSPI", "name": "음식료품", "compare": 27.78, "fluc_ratio": 0.65, "high_price": 4320.07, "last_price": 4308.43, "low_price": 4272.9, "month": "10", "start_price": 4291.3, "total_price": 30293935, "volume": 6865, "volume_price": 123035, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.25, "per": 10.42}, {"date": "20171020", "market": "KOSPI", "name": "음식료품", "compare": 6.36, "fluc_ratio": 0.15, "high_price": 4330.18, "last_price": 4314.79, "low_price": 4292.92, "month": "10", "start_price": 4304.47, "total_price": 30335191, "volume": 4518, "volume_price": 73239, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.25, "per": 10.43}, {"date": "20171023", "market": "KOSPI", "name": "음식료품", "compare": -32.71, "fluc_ratio": -0.76, "high_price": 4307.17, "last_price": 4282.08, "low_price": 4282.08, "month": "10", "start_price": 4298.86, "total_price": 30110426, "volume": 3244, "volume_price": 72391, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.35}, {"date": "20171024", "market": "KOSPI", "name": "음식료품", "compare": 41.89, "fluc_ratio": 0.98, "high_price": 4324.91, "last_price": 4323.97, "low_price": 4277.05, "month": "10", "start_price": 4283.97, "total_price": 30406482, "volume": 2512, "volume_price": 50825, "year": "2017", "dividend_ratio": 1.0, "pbr": 1.26, "per": 10.45}, {"date": "20171025", "market": "KOSPI", "name": "음식료품", "compare": -19.76, "fluc_ratio": -0.46, "high_price": 4307.7, "last_price": 4304.21, "low_price": 4283.76, "month": "10", "start_price": 4302.76, "total_price": 30274405, "volume": 382336, "volume_price": 184925, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.25, "per": 10.41}, {"date": "20171026", "market": "KOSPI", "name": "음식료품", "compare": 64.47, "fluc_ratio": 1.5, "high_price": 4375.32, "last_price": 4368.68, "low_price": 4297.15, "month": "10", "start_price": 4302.21, "total_price": 30728911, "volume": 378176, "volume_price": 258798, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.27, "per": 10.56}, {"date": "20171027", "market": "KOSPI", "name": "음식료품", "compare": 16.61, "fluc_ratio": 0.38, "high_price": 4409.25, "last_price": 4385.29, "low_price": 4356.84, "month": "10", "start_price": 4359.08, "total_price": 30847290, "volume": 285742, "volume_price": 294891, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.28, "per": 10.6}, {"date": "20171030", "market": "KOSPI", "name": "음식료품", "compare": -1.72, "fluc_ratio": -0.04, "high_price": 4401.09, "last_price": 4383.57, "low_price": 4365.61, "month": "10", "start_price": 4385.87, "total_price": 33738885, "volume": 91338, "volume_price": 675188, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.27, "per": 10.6}, {"date": "20171031", "market": "KOSPI", "name": "음식료품", "compare": 47.45, "fluc_ratio": 1.08, "high_price": 4465.6, "last_price": 4431.02, "low_price": 4382.85, "month": "10", "start_price": 4382.85, "total_price": 34128094, "volume": 80823, "volume_price": 434310, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.38, "per": 11.45}, {"date": "20171101", "market": "KOSPI", "name": "음식료품", "compare": -58.37, "fluc_ratio": -1.32, "high_price": 4432.96, "last_price": 4372.65, "low_price": 4362.56, "month": "11", "start_price": 4432.96, "total_price": 33677312, "volume": 69522, "volume_price": 293280, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.36, "per": 11.3}, {"date": "20171102", "market": "KOSPI", "name": "음식료품", "compare": -62.92, "fluc_ratio": -1.44, "high_price": 4360.86, "last_price": 4309.73, "low_price": 4299.12, "month": "11", "start_price": 4358.92, "total_price": 33180902, "volume": 254170, "volume_price": 365350, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.34, "per": 11.15}, {"date": "20171103", "market": "KOSPI", "name": "음식료품", "compare": 79.44, "fluc_ratio": 1.84, "high_price": 4390.08, "last_price": 4389.17, "low_price": 4342.48, "month": "11", "start_price": 4343.74, "total_price": 33795445, "volume": 78221, "volume_price": 245968, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.37, "per": 11.36}, {"date": "20171106", "market": "KOSPI", "name": "음식료품", "compare": 3.58, "fluc_ratio": 0.08, "high_price": 4403.76, "last_price": 4392.75, "low_price": 4359.69, "month": "11", "start_price": 4373.56, "total_price": 33816479, "volume": 30935, "volume_price": 163761, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.37, "per": 11.37}, {"date": "20171107", "market": "KOSPI", "name": "음식료품", "compare": -13.96, "fluc_ratio": -0.32, "high_price": 4412.57, "last_price": 4378.79, "low_price": 4371.92, "month": "11", "start_price": 4395.81, "total_price": 33702982, "volume": 30648, "volume_price": 159345, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.36, "per": 11.33}, {"date": "20171108", "market": "KOSPI", "name": "음식료품", "compare": 25.92, "fluc_ratio": 0.59, "high_price": 4404.71, "last_price": 4404.71, "low_price": 4339.73, "month": "11", "start_price": 4354.93, "total_price": 33902623, "volume": 33353, "volume_price": 150737, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.37, "per": 11.39}, {"date": "20171109", "market": "KOSPI", "name": "음식료품", "compare": 78.81, "fluc_ratio": 1.79, "high_price": 4495.28, "last_price": 4483.52, "low_price": 4431.4, "month": "11", "start_price": 4447.3, "total_price": 34515049, "volume": 32020, "volume_price": 249082, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.4, "per": 11.6}, {"date": "20171110", "market": "KOSPI", "name": "음식료품", "compare": -2.57, "fluc_ratio": -0.06, "high_price": 4497.66, "last_price": 4480.95, "low_price": 4463.46, "month": "11", "start_price": 4476.65, "total_price": 34495446, "volume": 54277, "volume_price": 169903, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.4, "per": 11.6}, {"date": "20171113", "market": "KOSPI", "name": "음식료품", "compare": -7.05, "fluc_ratio": -0.16, "high_price": 4518.84, "last_price": 4473.9, "low_price": 4465.94, "month": "11", "start_price": 4496.47, "total_price": 34437600, "volume": 25099, "volume_price": 159963, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.39, "per": 11.58}, {"date": "20171114", "market": "KOSPI", "name": "음식료품", "compare": -37.11, "fluc_ratio": -0.83, "high_price": 4469.87, "last_price": 4436.79, "low_price": 4413.83, "month": "11", "start_price": 4465.12, "total_price": 34151642, "volume": 20501, "volume_price": 165769, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.38, "per": 11.49}, {"date": "20171115", "market": "KOSPI", "name": "음식료품", "compare": 18.34, "fluc_ratio": 0.41, "high_price": 4471.44, "last_price": 4455.13, "low_price": 4407.14, "month": "11", "start_price": 4453.7, "total_price": 34289733, "volume": 30066, "volume_price": 173410, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.39, "per": 11.54}, {"date": "20171116", "market": "KOSPI", "name": "음식료품", "compare": -32.13, "fluc_ratio": -0.72, "high_price": 4452.29, "last_price": 4423, "low_price": 4410.31, "month": "11", "start_price": 4450.77, "total_price": 34047219, "volume": 18330, "volume_price": 112292, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.38, "per": 11.46}, {"date": "20171117", "market": "KOSPI", "name": "음식료품", "compare": 33.63, "fluc_ratio": 0.76, "high_price": 4475.27, "last_price": 4456.63, "low_price": 4409.09, "month": "11", "start_price": 4418.4, "total_price": 34305528, "volume": 15079, "volume_price": 173678, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.39, "per": 11.55}, {"date": "20171120", "market": "KOSPI", "name": "음식료품", "compare": 111.92, "fluc_ratio": 2.51, "high_price": 4584.43, "last_price": 4568.55, "low_price": 4475.37, "month": "11", "start_price": 4475.37, "total_price": 35159122, "volume": 40303, "volume_price": 237207, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.43, "per": 11.85}, {"date": "20171121", "market": "KOSPI", "name": "음식료품", "compare": -26.66, "fluc_ratio": -0.58, "high_price": 4581.61, "last_price": 4541.89, "low_price": 4530.07, "month": "11", "start_price": 4573.56, "total_price": 34955160, "volume": 41425, "volume_price": 164038, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.42, "per": 11.78}, {"date": "20171122", "market": "KOSPI", "name": "음식료품", "compare": -28.22, "fluc_ratio": -0.62, "high_price": 4604.26, "last_price": 4513.67, "low_price": 4509.11, "month": "11", "start_price": 4560.81, "total_price": 34752340, "volume": 20381, "volume_price": 279050, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.41, "per": 11.71}, {"date": "20171123", "market": "KOSPI", "name": "음식료품", "compare": -27.97, "fluc_ratio": -0.62, "high_price": 4506.77, "last_price": 4485.7, "low_price": 4473.37, "month": "11", "start_price": 4506.77, "total_price": 34531930, "volume": 10980, "volume_price": 128560, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.4, "per": 11.64}, {"date": "20171124", "market": "KOSPI", "name": "음식료품", "compare": -11.77, "fluc_ratio": -0.26, "high_price": 4529.9, "last_price": 4473.93, "low_price": 4469.56, "month": "11", "start_price": 4509.03, "total_price": 34434648, "volume": 19299, "volume_price": 185130, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.4, "per": 11.61}, {"date": "20171127", "market": "KOSPI", "name": "음식료품", "compare": 28.24, "fluc_ratio": 0.63, "high_price": 4514.34, "last_price": 4502.17, "low_price": 4479.55, "month": "11", "start_price": 4490.71, "total_price": 34650380, "volume": 11036, "volume_price": 143947, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.41, "per": 11.69}, {"date": "20171128", "market": "KOSPI", "name": "음식료품", "compare": 67.58, "fluc_ratio": 1.5, "high_price": 4591.34, "last_price": 4569.75, "low_price": 4504.78, "month": "11", "start_price": 4508.33, "total_price": 35277942, "volume": 13910, "volume_price": 152562, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.43, "per": 11.87}, {"date": "20171129", "market": "KOSPI", "name": "음식료품", "compare": -54.73, "fluc_ratio": -1.2, "high_price": 4577.63, "last_price": 4515.02, "low_price": 4509.76, "month": "11", "start_price": 4571.82, "total_price": 34858488, "volume": 11622, "volume_price": 123165, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.41, "per": 11.73}, {"date": "20171130", "market": "KOSPI", "name": "음식료품", "compare": -73.49, "fluc_ratio": -1.63, "high_price": 4552.86, "last_price": 4441.53, "low_price": 4441.53, "month": "11", "start_price": 4552.86, "total_price": 34295813, "volume": 10469, "volume_price": 149001, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.39, "per": 11.53}, {"date": "20171201", "market": "KOSPI", "name": "음식료품", "compare": -29.39, "fluc_ratio": -0.66, "high_price": 4448.05, "last_price": 4412.14, "low_price": 4396.06, "month": "12", "start_price": 4436.22, "total_price": 34063286, "volume": 20218, "volume_price": 239363, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.53, "per": 12.69}, {"date": "20171204", "market": "KOSPI", "name": "음식료품", "compare": 8.41, "fluc_ratio": 0.19, "high_price": 4469.27, "last_price": 4420.55, "low_price": 4411.67, "month": "12", "start_price": 4451.41, "total_price": 34128877, "volume": 11084, "volume_price": 131576, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.54, "per": 12.72}, {"date": "20171205", "market": "KOSPI", "name": "음식료품", "compare": 53.01, "fluc_ratio": 1.2, "high_price": 4486.27, "last_price": 4473.56, "low_price": 4416.36, "month": "12", "start_price": 4429.8, "total_price": 34525651, "volume": 17999, "volume_price": 150431, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.86}, {"date": "20171206", "market": "KOSPI", "name": "음식료품", "compare": -77.85, "fluc_ratio": -1.74, "high_price": 4501.77, "last_price": 4395.71, "low_price": 4395.5, "month": "12", "start_price": 4501.77, "total_price": 33929731, "volume": 40629, "volume_price": 149122, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.53, "per": 12.64}, {"date": "20171207", "market": "KOSPI", "name": "음식료품", "compare": -4.75, "fluc_ratio": -0.11, "high_price": 4410.67, "last_price": 4390.96, "low_price": 4376.3, "month": "12", "start_price": 4396.77, "total_price": 35085013, "volume": 12404, "volume_price": 100007, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.09}, {"date": "20171208", "market": "KOSPI", "name": "음식료품", "compare": -65.86, "fluc_ratio": -1.5, "high_price": 4394.19, "last_price": 4325.1, "low_price": 4319.97, "month": "12", "start_price": 4378.37, "total_price": 34562562, "volume": 10506, "volume_price": 105149, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.9}, {"date": "20171211", "market": "KOSPI", "name": "음식료품", "compare": 46.43, "fluc_ratio": 1.07, "high_price": 4371.53, "last_price": 4371.53, "low_price": 4314.65, "month": "12", "start_price": 4319.23, "total_price": 34929813, "volume": 10253, "volume_price": 78711, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.05}, {"date": "20171212", "market": "KOSPI", "name": "음식료품", "compare": -17.87, "fluc_ratio": -0.41, "high_price": 4365.56, "last_price": 4353.66, "low_price": 4333.54, "month": "12", "start_price": 4354.92, "total_price": 34787106, "volume": 11734, "volume_price": 80619, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.57, "per": 12.99}, {"date": "20171213", "market": "KOSPI", "name": "음식료품", "compare": 68.9, "fluc_ratio": 1.58, "high_price": 4429.41, "last_price": 4422.56, "low_price": 4362.05, "month": "12", "start_price": 4362.32, "total_price": 35334012, "volume": 11900, "volume_price": 120757, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.6, "per": 13.2}, {"date": "20171214", "market": "KOSPI", "name": "음식료품", "compare": -27.24, "fluc_ratio": -0.62, "high_price": 4502.08, "last_price": 4395.32, "low_price": 4395.32, "month": "12", "start_price": 4422.21, "total_price": 35119184, "volume": 11017, "volume_price": 195172, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.59, "per": 13.12}, {"date": "20171215", "market": "KOSPI", "name": "음식료품", "compare": 72.99, "fluc_ratio": 1.66, "high_price": 4484.86, "last_price": 4468.31, "low_price": 4436.91, "month": "12", "start_price": 4443.17, "total_price": 35688982, "volume": 12181, "volume_price": 154485, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.61, "per": 13.34}, {"date": "20171218", "market": "KOSPI", "name": "음식료품", "compare": 24.11, "fluc_ratio": 0.54, "high_price": 4517.47, "last_price": 4492.42, "low_price": 4451.29, "month": "12", "start_price": 4455.35, "total_price": 35883205, "volume": 8726, "volume_price": 97321, "year": "2017", "dividend_ratio": 0.87, "pbr": 1.62, "per": 13.41}, {"date": "20171219", "market": "KOSPI", "name": "음식료품", "compare": -92.4, "fluc_ratio": -2.06, "high_price": 4458.65, "last_price": 4400.02, "low_price": 4375.23, "month": "12", "start_price": 4458.65, "total_price": 35136831, "volume": 19076, "volume_price": 171590, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.59, "per": 13.14}, {"date": "20171220", "market": "KOSPI", "name": "음식료품", "compare": 3.02, "fluc_ratio": 0.07, "high_price": 4417.85, "last_price": 4403.04, "low_price": 4368.32, "month": "12", "start_price": 4385.08, "total_price": 35155147, "volume": 9236, "volume_price": 92611, "year": "2017", "dividend_ratio": 0.88, "pbr": 1.59, "per": 13.15}, {"date": "20171221", "market": "KOSPI", "name": "음식료품", "compare": -71.27, "fluc_ratio": -1.62, "high_price": 4389.67, "last_price": 4331.77, "low_price": 4329.91, "month": "12", "start_price": 4380.75, "total_price": 34591967, "volume": 11167, "volume_price": 87137, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.93}, {"date": "20171222", "market": "KOSPI", "name": "음식료품", "compare": 44.25, "fluc_ratio": 1.02, "high_price": 4382.91, "last_price": 4376.02, "low_price": 4291.86, "month": "12", "start_price": 4341.97, "total_price": 34947714, "volume": 6554, "volume_price": 94132, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.07}, {"date": "20171226", "market": "KOSPI", "name": "음식료품", "compare": 14.73, "fluc_ratio": 0.34, "high_price": 4419.8, "last_price": 4390.75, "low_price": 4379.51, "month": "12", "start_price": 4398.01, "total_price": 35074989, "volume": 6376, "volume_price": 149304, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.11}, {"date": "20171227", "market": "KOSPI", "name": "음식료품", "compare": -18.85, "fluc_ratio": -0.43, "high_price": 4372.84, "last_price": 4371.9, "low_price": 4329.89, "month": "12", "start_price": 4357.84, "total_price": 34918790, "volume": 9212, "volume_price": 80939, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.05}, {"date": "20171228", "market": "KOSPI", "name": "음식료품", "compare": -7.13, "fluc_ratio": -0.16, "high_price": 4372.05, "last_price": 4364.77, "low_price": 4348.76, "month": "12", "start_price": 4360.53, "total_price": 34858429, "volume": 5131, "volume_price": 69669, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.03}, {"date": "20180102", "market": "KOSPI", "name": "음식료품", "compare": 47.62, "fluc_ratio": 1.09, "high_price": 4416.7, "last_price": 4412.39, "low_price": 4363.27, "month": "01", "start_price": 4377.97, "total_price": 35237253, "volume": 6267, "volume_price": 84719, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.59, "per": 13.17}, {"date": "20180103", "market": "KOSPI", "name": "음식료품", "compare": 8.06, "fluc_ratio": 0.18, "high_price": 4435.32, "last_price": 4420.45, "low_price": 4388.75, "month": "01", "start_price": 4394.87, "total_price": 35310000, "volume": 8142, "volume_price": 144317, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.6, "per": 13.19}, {"date": "20180104", "market": "KOSPI", "name": "음식료품", "compare": -27.84, "fluc_ratio": -0.63, "high_price": 4445.17, "last_price": 4392.61, "low_price": 4392.61, "month": "01", "start_price": 4445.17, "total_price": 35094680, "volume": 9998, "volume_price": 161462, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.11}, {"date": "20180105", "market": "KOSPI", "name": "음식료품", "compare": -20.78, "fluc_ratio": -0.47, "high_price": 4409, "last_price": 4371.83, "low_price": 4349.96, "month": "01", "start_price": 4407.17, "total_price": 34930264, "volume": 17262, "volume_price": 114789, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.04}, {"date": "20180108", "market": "KOSPI", "name": "음식료품", "compare": -28.79, "fluc_ratio": -0.66, "high_price": 4385.76, "last_price": 4343.04, "low_price": 4334, "month": "01", "start_price": 4374.68, "total_price": 34701522, "volume": 8798, "volume_price": 87301, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.57, "per": 12.96}, {"date": "20180109", "market": "KOSPI", "name": "음식료품", "compare": 40.31, "fluc_ratio": 0.93, "high_price": 4388.91, "last_price": 4383.35, "low_price": 4338.94, "month": "01", "start_price": 4338.94, "total_price": 35020548, "volume": 7355, "volume_price": 100916, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.08}, {"date": "20180110", "market": "KOSPI", "name": "음식료품", "compare": 7.18, "fluc_ratio": 0.16, "high_price": 4413.39, "last_price": 4390.53, "low_price": 4364.04, "month": "01", "start_price": 4380.18, "total_price": 35077290, "volume": 6960, "volume_price": 92171, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.59, "per": 13.11}, {"date": "20180111", "market": "KOSPI", "name": "음식료품", "compare": 28.72, "fluc_ratio": 0.65, "high_price": 4443.34, "last_price": 4419.25, "low_price": 4388.51, "month": "01", "start_price": 4420.04, "total_price": 35302747, "volume": 8102, "volume_price": 128110, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.6, "per": 13.19}, {"date": "20180112", "market": "KOSPI", "name": "음식료품", "compare": -58.03, "fluc_ratio": -1.31, "high_price": 4436.46, "last_price": 4361.22, "low_price": 4357.14, "month": "01", "start_price": 4431.43, "total_price": 34844038, "volume": 10931, "volume_price": 133251, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.57, "per": 13.02}, {"date": "20180115", "market": "KOSPI", "name": "음식료품", "compare": -7.27, "fluc_ratio": -0.17, "high_price": 4387.04, "last_price": 4353.95, "low_price": 4350.69, "month": "01", "start_price": 4379.23, "total_price": 34783368, "volume": 10168, "volume_price": 104202, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.57, "per": 13}, {"date": "20180116", "market": "KOSPI", "name": "음식료품", "compare": 15.1, "fluc_ratio": 0.35, "high_price": 4384.43, "last_price": 4369.05, "low_price": 4351.85, "month": "01", "start_price": 4351.85, "total_price": 34899259, "volume": 8073, "volume_price": 112333, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.04}, {"date": "20180117", "market": "KOSPI", "name": "음식료품", "compare": -1.69, "fluc_ratio": -0.04, "high_price": 4374.93, "last_price": 4367.36, "low_price": 4331.2, "month": "01", "start_price": 4358.21, "total_price": 34881605, "volume": 7149, "volume_price": 138736, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.03}, {"date": "20180118", "market": "KOSPI", "name": "음식료품", "compare": 6.39, "fluc_ratio": 0.15, "high_price": 4383.19, "last_price": 4373.75, "low_price": 4351.14, "month": "01", "start_price": 4363.12, "total_price": 34930873, "volume": 5780, "volume_price": 116278, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.04}, {"date": "20180119", "market": "KOSPI", "name": "음식료품", "compare": 18.96, "fluc_ratio": 0.43, "high_price": 4411.64, "last_price": 4392.71, "low_price": 4362.19, "month": "01", "start_price": 4369.01, "total_price": 35079219, "volume": 6559, "volume_price": 104831, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.1}, {"date": "20180122", "market": "KOSPI", "name": "음식료품", "compare": 24.46, "fluc_ratio": 0.56, "high_price": 4421.55, "last_price": 4417.17, "low_price": 4388.59, "month": "01", "start_price": 4411.39, "total_price": 35275641, "volume": 5959, "volume_price": 103401, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.59, "per": 13.17}, {"date": "20180123", "market": "KOSPI", "name": "음식료품", "compare": 54.57, "fluc_ratio": 1.24, "high_price": 4478.31, "last_price": 4471.74, "low_price": 4416.95, "month": "01", "start_price": 4421.04, "total_price": 35707992, "volume": 7178, "volume_price": 114803, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.61, "per": 13.33}, {"date": "20180124", "market": "KOSPI", "name": "음식료품", "compare": 4.39, "fluc_ratio": 0.1, "high_price": 4501.06, "last_price": 4476.13, "low_price": 4465.93, "month": "01", "start_price": 4485.19, "total_price": 35744299, "volume": 7142, "volume_price": 100719, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.61, "per": 13.33}, {"date": "20180125", "market": "KOSPI", "name": "음식료품", "compare": 7.04, "fluc_ratio": 0.16, "high_price": 4515.17, "last_price": 4483.17, "low_price": 4462.05, "month": "01", "start_price": 4474.69, "total_price": 35801338, "volume": 14311, "volume_price": 94214, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.61, "per": 13.35}, {"date": "20180126", "market": "KOSPI", "name": "음식료품", "compare": 67.92, "fluc_ratio": 1.51, "high_price": 4561.2, "last_price": 4551.09, "low_price": 4496.72, "month": "01", "start_price": 4496.72, "total_price": 36340915, "volume": 11350, "volume_price": 129864, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.64, "per": 13.55}, {"date": "20180129", "market": "KOSPI", "name": "음식료품", "compare": 39.58, "fluc_ratio": 0.87, "high_price": 4614.59, "last_price": 4590.67, "low_price": 4569.83, "month": "01", "start_price": 4575.06, "total_price": 36653112, "volume": 8232, "volume_price": 126709, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.65, "per": 13.67}, {"date": "20180130", "market": "KOSPI", "name": "음식료품", "compare": -42.26, "fluc_ratio": -0.92, "high_price": 4623.19, "last_price": 4548.41, "low_price": 4548.41, "month": "01", "start_price": 4604.66, "total_price": 36317964, "volume": 7794, "volume_price": 115199, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.64, "per": 13.54}, {"date": "20180131", "market": "KOSPI", "name": "음식료품", "compare": -29.34, "fluc_ratio": -0.65, "high_price": 4535.92, "last_price": 4519.07, "low_price": 4407.4, "month": "01", "start_price": 4532.33, "total_price": 36085196, "volume": 10607, "volume_price": 137303, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.63, "per": 13.45}, {"date": "20180201", "market": "KOSPI", "name": "음식료품", "compare": 50.44, "fluc_ratio": 1.12, "high_price": 4575.28, "last_price": 4569.51, "low_price": 4519.96, "month": "02", "start_price": 4521.77, "total_price": 36484379, "volume": 198706, "volume_price": 180334, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.65, "per": 13.61}, {"date": "20180202", "market": "KOSPI", "name": "음식료품", "compare": -36.8, "fluc_ratio": -0.81, "high_price": 4605.78, "last_price": 4532.71, "low_price": 4523.36, "month": "02", "start_price": 4573.62, "total_price": 36190050, "volume": 24120, "volume_price": 150278, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.63, "per": 13.5}, {"date": "20180205", "market": "KOSPI", "name": "음식료품", "compare": -99.14, "fluc_ratio": -2.19, "high_price": 4500.08, "last_price": 4433.57, "low_price": 4425.33, "month": "02", "start_price": 4496.66, "total_price": 35405518, "volume": 43037, "volume_price": 134173, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.6, "per": 13.2}, {"date": "20180206", "market": "KOSPI", "name": "음식료품", "compare": -53.28, "fluc_ratio": -1.2, "high_price": 4384.52, "last_price": 4380.29, "low_price": 4301.47, "month": "02", "start_price": 4336.14, "total_price": 34979135, "volume": 22336, "volume_price": 142551, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.58, "per": 13.04}, {"date": "20180207", "market": "KOSPI", "name": "음식료품", "compare": -47.3, "fluc_ratio": -1.08, "high_price": 4425.46, "last_price": 4332.99, "low_price": 4329.14, "month": "02", "start_price": 4402.04, "total_price": 34606597, "volume": 17651, "volume_price": 116579, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.91}, {"date": "20180208", "market": "KOSPI", "name": "음식료품", "compare": -9.47, "fluc_ratio": -0.22, "high_price": 4362.34, "last_price": 4323.52, "low_price": 4298.79, "month": "02", "start_price": 4336.69, "total_price": 34529105, "volume": 19489, "volume_price": 101500, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.87}, {"date": "20180209", "market": "KOSPI", "name": "음식료품", "compare": -18.2, "fluc_ratio": -0.42, "high_price": 4336.8, "last_price": 4305.32, "low_price": 4228.43, "month": "02", "start_price": 4236.43, "total_price": 34379156, "volume": 25761, "volume_price": 165687, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.55, "per": 12.82}, {"date": "20180212", "market": "KOSPI", "name": "음식료품", "compare": -68.19, "fluc_ratio": -1.58, "high_price": 4320.47, "last_price": 4237.13, "low_price": 4231.7, "month": "02", "start_price": 4320.06, "total_price": 33834969, "volume": 9525, "volume_price": 92860, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.52, "per": 12.61}, {"date": "20180213", "market": "KOSPI", "name": "음식료품", "compare": -14.44, "fluc_ratio": -0.34, "high_price": 4261.43, "last_price": 4222.69, "low_price": 4218.18, "month": "02", "start_price": 4247.01, "total_price": 33721578, "volume": 9091, "volume_price": 95548, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.52, "per": 12.57}, {"date": "20180214", "market": "KOSPI", "name": "음식료품", "compare": -97.96, "fluc_ratio": -2.32, "high_price": 4182.57, "last_price": 4124.73, "low_price": 4107.7, "month": "02", "start_price": 4182.57, "total_price": 32936265, "volume": 7777, "volume_price": 148419, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.48, "per": 12.27}, {"date": "20180219", "market": "KOSPI", "name": "음식료품", "compare": 56.42, "fluc_ratio": 1.37, "high_price": 4198.08, "last_price": 4181.15, "low_price": 4150.77, "month": "02", "start_price": 4163.17, "total_price": 33386554, "volume": 5377, "volume_price": 73078, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.5, "per": 12.44}, {"date": "20180220", "market": "KOSPI", "name": "음식료품", "compare": -22.72, "fluc_ratio": -0.54, "high_price": 4179.36, "last_price": 4158.43, "low_price": 4146.62, "month": "02", "start_price": 4175.9, "total_price": 33206149, "volume": 10485, "volume_price": 76085, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.5, "per": 12.37}, {"date": "20180221", "market": "KOSPI", "name": "음식료품", "compare": 71.44, "fluc_ratio": 1.72, "high_price": 4235.4, "last_price": 4229.87, "low_price": 4149.61, "month": "02", "start_price": 4169.18, "total_price": 33772011, "volume": 6953, "volume_price": 98646, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.52, "per": 12.58}, {"date": "20180222", "market": "KOSPI", "name": "음식료품", "compare": -0.71, "fluc_ratio": -0.02, "high_price": 4235.63, "last_price": 4229.16, "low_price": 4171.87, "month": "02", "start_price": 4212.58, "total_price": 33767846, "volume": 14614, "volume_price": 79804, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.52, "per": 12.58}, {"date": "20180223", "market": "KOSPI", "name": "음식료품", "compare": 72.73, "fluc_ratio": 1.72, "high_price": 4304.26, "last_price": 4301.89, "low_price": 4222.36, "month": "02", "start_price": 4242.37, "total_price": 34349554, "volume": 23655, "volume_price": 112468, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.55, "per": 12.8}, {"date": "20180226", "market": "KOSPI", "name": "음식료품", "compare": 14.95, "fluc_ratio": 0.35, "high_price": 4321.05, "last_price": 4316.84, "low_price": 4286.88, "month": "02", "start_price": 4298.63, "total_price": 34466975, "volume": 14831, "volume_price": 127210, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.55, "per": 12.85}, {"date": "20180227", "market": "KOSPI", "name": "음식료품", "compare": -18.09, "fluc_ratio": -0.42, "high_price": 4337.53, "last_price": 4298.75, "low_price": 4285.51, "month": "02", "start_price": 4316.75, "total_price": 34326063, "volume": 11268, "volume_price": 92439, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.55, "per": 12.79}, {"date": "20180228", "market": "KOSPI", "name": "음식료품", "compare": -89.78, "fluc_ratio": -2.09, "high_price": 4282.4, "last_price": 4208.97, "low_price": 4204.47, "month": "02", "start_price": 4274.81, "total_price": 34259381, "volume": 8464, "volume_price": 92227, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.54, "per": 12.76}, {"date": "20180302", "market": "KOSPI", "name": "음식료품", "compare": -69.65, "fluc_ratio": -1.65, "high_price": 4173.46, "last_price": 4139.32, "low_price": 4126.33, "month": "03", "start_price": 4155.81, "total_price": 33692740, "volume": 8076, "volume_price": 87880, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.52, "per": 12.54}, {"date": "20180305", "market": "KOSPI", "name": "음식료품", "compare": -29.04, "fluc_ratio": -0.7, "high_price": 4169.19, "last_price": 4110.28, "low_price": 4107.52, "month": "03", "start_price": 4149.11, "total_price": 33454469, "volume": 7338, "volume_price": 70802, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.51, "per": 12.45}, {"date": "20180306", "market": "KOSPI", "name": "음식료품", "compare": 8.78, "fluc_ratio": 0.21, "high_price": 4154.69, "last_price": 4119.06, "low_price": 4114.74, "month": "03", "start_price": 4133.55, "total_price": 33524567, "volume": 9448, "volume_price": 69524, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.51, "per": 12.47}, {"date": "20180307", "market": "KOSPI", "name": "음식료품", "compare": -43.8, "fluc_ratio": -1.06, "high_price": 4135.62, "last_price": 4075.26, "low_price": 4071.38, "month": "03", "start_price": 4110.91, "total_price": 33170723, "volume": 8596, "volume_price": 75809, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.49, "per": 12.35}, {"date": "20180308", "market": "KOSPI", "name": "음식료품", "compare": 74.16, "fluc_ratio": 1.82, "high_price": 4158.3, "last_price": 4149.42, "low_price": 4088.02, "month": "03", "start_price": 4106.16, "total_price": 33767151, "volume": 14902, "volume_price": 116158, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.52, "per": 12.58}, {"date": "20180309", "market": "KOSPI", "name": "음식료품", "compare": 92.46, "fluc_ratio": 2.23, "high_price": 4259.41, "last_price": 4241.88, "low_price": 4160.37, "month": "03", "start_price": 4160.37, "total_price": 34518754, "volume": 37450, "volume_price": 166416, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.86}, {"date": "20180312", "market": "KOSPI", "name": "음식료품", "compare": 18.73, "fluc_ratio": 0.44, "high_price": 4270.76, "last_price": 4260.61, "low_price": 4238.78, "month": "03", "start_price": 4253.79, "total_price": 34674211, "volume": 30206, "volume_price": 105298, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.56, "per": 12.92}, {"date": "20180313", "market": "KOSPI", "name": "음식료품", "compare": -60.9, "fluc_ratio": -1.43, "high_price": 4241.36, "last_price": 4199.71, "low_price": 4194.55, "month": "03", "start_price": 4230.51, "total_price": 34181795, "volume": 10573, "volume_price": 91526, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.54, "per": 12.72}, {"date": "20180314", "market": "KOSPI", "name": "음식료품", "compare": -26.9, "fluc_ratio": -0.64, "high_price": 4193.94, "last_price": 4172.81, "low_price": 4158.8, "month": "03", "start_price": 4190.55, "total_price": 29344420, "volume": 28889, "volume_price": 68497, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.39, "per": 10.92}, {"date": "20180315", "market": "KOSPI", "name": "음식료품", "compare": 88.97, "fluc_ratio": 2.13, "high_price": 4267.35, "last_price": 4261.78, "low_price": 4166.4, "month": "03", "start_price": 4175.35, "total_price": 29966557, "volume": 14130, "volume_price": 78719, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.42, "per": 11.16}, {"date": "20180316", "market": "KOSPI", "name": "음식료품", "compare": 10.23, "fluc_ratio": 0.24, "high_price": 4291.94, "last_price": 4272.01, "low_price": 4243.04, "month": "03", "start_price": 4287.39, "total_price": 30037325, "volume": 12774, "volume_price": 102925, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.42, "per": 11.19}, {"date": "20180319", "market": "KOSPI", "name": "음식료품", "compare": -33.45, "fluc_ratio": -0.78, "high_price": 4271.54, "last_price": 4238.56, "low_price": 4234.74, "month": "03", "start_price": 4258.49, "total_price": 29800980, "volume": 12660, "volume_price": 82509, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.41, "per": 11.1}, {"date": "20180320", "market": "KOSPI", "name": "음식료품", "compare": 11.35, "fluc_ratio": 0.27, "high_price": 4265.83, "last_price": 4249.91, "low_price": 4204.7, "month": "03", "start_price": 4225.22, "total_price": 29879909, "volume": 7307, "volume_price": 51765, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.41, "per": 11.14}, {"date": "20180321", "market": "KOSPI", "name": "음식료품", "compare": -29.23, "fluc_ratio": -0.69, "high_price": 4254.65, "last_price": 4220.68, "low_price": 4217.75, "month": "03", "start_price": 4230.61, "total_price": 29674409, "volume": 9406, "volume_price": 102087, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.4, "per": 11.07}, {"date": "20180322", "market": "KOSPI", "name": "음식료품", "compare": 24.27, "fluc_ratio": 0.58, "high_price": 4264.33, "last_price": 4244.95, "low_price": 4221.62, "month": "03", "start_price": 4221.62, "total_price": 29842519, "volume": 10702, "volume_price": 67981, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.41, "per": 11.13}, {"date": "20180323", "market": "KOSPI", "name": "음식료품", "compare": -113.42, "fluc_ratio": -2.67, "high_price": 4195.78, "last_price": 4131.53, "low_price": 4131.53, "month": "03", "start_price": 4178.79, "total_price": 29047186, "volume": 12045, "volume_price": 71546, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.37, "per": 10.83}, {"date": "20180326", "market": "KOSPI", "name": "음식료품", "compare": 45.42, "fluc_ratio": 1.1, "high_price": 4187.32, "last_price": 4176.95, "low_price": 4121.98, "month": "03", "start_price": 4150.96, "total_price": 29364084, "volume": 8938, "volume_price": 65815, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.39, "per": 10.95}, {"date": "20180327", "market": "KOSPI", "name": "음식료품", "compare": 62.92, "fluc_ratio": 1.51, "high_price": 4252.3, "last_price": 4239.87, "low_price": 4181.12, "month": "03", "start_price": 4181.12, "total_price": 28103097, "volume": 6094, "volume_price": 58963, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.37, "per": 27.72}, {"date": "20180328", "market": "KOSPI", "name": "음식료품", "compare": -0.31, "fluc_ratio": -0.01, "high_price": 4244.02, "last_price": 4239.56, "low_price": 4199.33, "month": "03", "start_price": 4216.76, "total_price": 28100730, "volume": 12406, "volume_price": 78387, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.37, "per": 27.72}, {"date": "20180329", "market": "KOSPI", "name": "음식료품", "compare": 4.17, "fluc_ratio": 0.1, "high_price": 4249.44, "last_price": 4243.73, "low_price": 4217.27, "month": "03", "start_price": 4241.56, "total_price": 28126318, "volume": 5656, "volume_price": 59259, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.37, "per": 27.75}, {"date": "20180330", "market": "KOSPI", "name": "음식료품", "compare": 30.03, "fluc_ratio": 0.71, "high_price": 4286.69, "last_price": 4273.76, "low_price": 4251.61, "month": "03", "start_price": 4272.57, "total_price": 28327866, "volume": 8343, "volume_price": 52833, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.38, "per": 27.93}, {"date": "20180402", "market": "KOSPI", "name": "음식료품", "compare": 73.79, "fluc_ratio": 1.73, "high_price": 4374.65, "last_price": 4347.55, "low_price": 4304.39, "month": "04", "start_price": 4304.39, "total_price": 28814060, "volume": 12318, "volume_price": 90087, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.4, "per": 28.42}, {"date": "20180403", "market": "KOSPI", "name": "음식료품", "compare": 81.16, "fluc_ratio": 1.87, "high_price": 4449.18, "last_price": 4428.71, "low_price": 4321.14, "month": "04", "start_price": 4332.26, "total_price": 29347308, "volume": 6654, "volume_price": 129481, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.43, "per": 28.95}, {"date": "20180404", "market": "KOSPI", "name": "음식료품", "compare": -96.64, "fluc_ratio": -2.18, "high_price": 4422.22, "last_price": 4332.07, "low_price": 4302.54, "month": "04", "start_price": 4411.4, "total_price": 28708551, "volume": 10403, "volume_price": 94875, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.4, "per": 28.31}, {"date": "20180405", "market": "KOSPI", "name": "음식료품", "compare": -20.8, "fluc_ratio": -0.48, "high_price": 4390.55, "last_price": 4311.27, "low_price": 4300.53, "month": "04", "start_price": 4358.48, "total_price": 28568070, "volume": 8115, "volume_price": 70645, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.17}, {"date": "20180406", "market": "KOSPI", "name": "음식료품", "compare": -1.41, "fluc_ratio": -0.03, "high_price": 4332.6, "last_price": 4309.86, "low_price": 4263.43, "month": "04", "start_price": 4295.5, "total_price": 28559129, "volume": 9524, "volume_price": 69191, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.17}, {"date": "20180409", "market": "KOSPI", "name": "음식료품", "compare": -14.14, "fluc_ratio": -0.33, "high_price": 4302.33, "last_price": 4295.72, "low_price": 4269.84, "month": "04", "start_price": 4296.85, "total_price": 28462614, "volume": 6297, "volume_price": 51854, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.38, "per": 28.07}, {"date": "20180410", "market": "KOSPI", "name": "음식료품", "compare": 7.51, "fluc_ratio": 0.17, "high_price": 4318.28, "last_price": 4303.23, "low_price": 4263.61, "month": "04", "start_price": 4277.2, "total_price": 28510389, "volume": 7039, "volume_price": 75713, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.1}, {"date": "20180411", "market": "KOSPI", "name": "음식료품", "compare": 4.56, "fluc_ratio": 0.11, "high_price": 4311.24, "last_price": 4307.79, "low_price": 4276.76, "month": "04", "start_price": 4291, "total_price": 28542556, "volume": 6705, "volume_price": 77276, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.13}, {"date": "20180412", "market": "KOSPI", "name": "음식료품", "compare": -25.98, "fluc_ratio": -0.6, "high_price": 4319.54, "last_price": 4281.81, "low_price": 4281.81, "month": "04", "start_price": 4314.08, "total_price": 28372180, "volume": 5651, "volume_price": 64745, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.38, "per": 27.96}, {"date": "20180413", "market": "KOSPI", "name": "음식료품", "compare": 2.47, "fluc_ratio": 0.06, "high_price": 4289.11, "last_price": 4284.28, "low_price": 4247.76, "month": "04", "start_price": 4274.59, "total_price": 28385318, "volume": 6066, "volume_price": 77683, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.38, "per": 27.97}, {"date": "20180416", "market": "KOSPI", "name": "음식료품", "compare": 27.78, "fluc_ratio": 0.65, "high_price": 4323.63, "last_price": 4312.06, "low_price": 4272.53, "month": "04", "start_price": 4302.21, "total_price": 28566143, "volume": 6022, "volume_price": 72668, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.16}, {"date": "20180417", "market": "KOSPI", "name": "음식료품", "compare": 15.05, "fluc_ratio": 0.35, "high_price": 4344.78, "last_price": 4327.11, "low_price": 4296.89, "month": "04", "start_price": 4306.23, "total_price": 28662436, "volume": 5706, "volume_price": 71593, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.24}, {"date": "20180418", "market": "KOSPI", "name": "음식료품", "compare": 29.64, "fluc_ratio": 0.68, "high_price": 4372.65, "last_price": 4356.75, "low_price": 4325.09, "month": "04", "start_price": 4325.09, "total_price": 28858836, "volume": 104922, "volume_price": 124641, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.4, "per": 28.42}, {"date": "20180419", "market": "KOSPI", "name": "음식료품", "compare": -49.67, "fluc_ratio": -1.14, "high_price": 4375.78, "last_price": 4307.08, "low_price": 4307.08, "month": "04", "start_price": 4345.92, "total_price": 28532605, "volume": 26756, "volume_price": 115685, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.39, "per": 28.09}, {"date": "20180420", "market": "KOSPI", "name": "음식료품", "compare": 47.82, "fluc_ratio": 1.11, "high_price": 4354.9, "last_price": 4354.9, "low_price": 4306.42, "month": "04", "start_price": 4314.17, "total_price": 28848653, "volume": 24154, "volume_price": 101110, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.4, "per": 28.42}, {"date": "20180423", "market": "KOSPI", "name": "음식료품", "compare": 39.93, "fluc_ratio": 0.92, "high_price": 4405.12, "last_price": 4394.83, "low_price": 4340.67, "month": "04", "start_price": 4357.04, "total_price": 29114910, "volume": 16965, "volume_price": 129477, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.42, "per": 28.69}, {"date": "20180424", "market": "KOSPI", "name": "음식료품", "compare": 54.71, "fluc_ratio": 1.24, "high_price": 4457.96, "last_price": 4449.54, "low_price": 4404.66, "month": "04", "start_price": 4411.67, "total_price": 29474709, "volume": 10200, "volume_price": 114073, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.43, "per": 29.04}, {"date": "20180425", "market": "KOSPI", "name": "음식료품", "compare": -16, "fluc_ratio": -0.36, "high_price": 4449.53, "last_price": 4433.54, "low_price": 4405.44, "month": "04", "start_price": 4440.37, "total_price": 29372459, "volume": 16196, "volume_price": 98612, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.43, "per": 28.94}, {"date": "20180426", "market": "KOSPI", "name": "음식료품", "compare": -67.38, "fluc_ratio": -1.52, "high_price": 4428.48, "last_price": 4366.16, "low_price": 4366.16, "month": "04", "start_price": 4428.48, "total_price": 28932877, "volume": 9648, "volume_price": 77328, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.41, "per": 28.5}, {"date": "20180427", "market": "KOSPI", "name": "음식료품", "compare": 26.6, "fluc_ratio": 0.61, "high_price": 4419.74, "last_price": 4392.76, "low_price": 4370.84, "month": "04", "start_price": 4379.39, "total_price": 29109185, "volume": 9367, "volume_price": 84890, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.41, "per": 28.68}, {"date": "20180430", "market": "KOSPI", "name": "음식료품", "compare": 58.72, "fluc_ratio": 1.34, "high_price": 4454.52, "last_price": 4451.48, "low_price": 4395.61, "month": "04", "start_price": 4403.49, "total_price": 29496468, "volume": 15018, "volume_price": 95041, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.43, "per": 29.05}, {"date": "20180502", "market": "KOSPI", "name": "음식료품", "compare": 34.96, "fluc_ratio": 0.79, "high_price": 4488.62, "last_price": 4486.44, "low_price": 4451.63, "month": "05", "start_price": 4459.96, "total_price": 29728923, "volume": 57454, "volume_price": 192149, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.43, "per": 19.75}, {"date": "20180503", "market": "KOSPI", "name": "음식료품", "compare": -66.01, "fluc_ratio": -1.47, "high_price": 4483.8, "last_price": 4420.43, "low_price": 4420.09, "month": "05", "start_price": 4472.54, "total_price": 29295265, "volume": 77571, "volume_price": 126144, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.4, "per": 19.46}, {"date": "20180504", "market": "KOSPI", "name": "음식료품", "compare": 8.44, "fluc_ratio": 0.19, "high_price": 4449.73, "last_price": 4428.87, "low_price": 4381.65, "month": "05", "start_price": 4393.25, "total_price": 29354468, "volume": 18772, "volume_price": 90654, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.5}, {"date": "20180508", "market": "KOSPI", "name": "음식료품", "compare": -48.5, "fluc_ratio": -1.1, "high_price": 4458.06, "last_price": 4380.37, "low_price": 4377.34, "month": "05", "start_price": 4451.07, "total_price": 29038181, "volume": 14804, "volume_price": 86724, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.39, "per": 19.28}, {"date": "20180509", "market": "KOSPI", "name": "음식료품", "compare": 25.89, "fluc_ratio": 0.59, "high_price": 4425.7, "last_price": 4406.26, "low_price": 4371.49, "month": "05", "start_price": 4387.15, "total_price": 29209365, "volume": 13536, "volume_price": 92851, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.4, "per": 19.4}, {"date": "20180510", "market": "KOSPI", "name": "음식료품", "compare": 63.54, "fluc_ratio": 1.44, "high_price": 4485.73, "last_price": 4469.8, "low_price": 4384.24, "month": "05", "start_price": 4410.97, "total_price": 29629842, "volume": 9276, "volume_price": 138343, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.42, "per": 19.68}, {"date": "20180511", "market": "KOSPI", "name": "음식료품", "compare": 21.17, "fluc_ratio": 0.47, "high_price": 4502.03, "last_price": 4490.97, "low_price": 4435.37, "month": "05", "start_price": 4453.47, "total_price": 29769649, "volume": 11250, "volume_price": 92596, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.43, "per": 19.77}, {"date": "20180514", "market": "KOSPI", "name": "음식료품", "compare": 20.3, "fluc_ratio": 0.45, "high_price": 4534.74, "last_price": 4511.27, "low_price": 4494.16, "month": "05", "start_price": 4506.9, "total_price": 29904487, "volume": 9585, "volume_price": 83527, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.43, "per": 19.86}, {"date": "20180515", "market": "KOSPI", "name": "음식료품", "compare": -69.06, "fluc_ratio": -1.53, "high_price": 4501.96, "last_price": 4442.21, "low_price": 4442.21, "month": "05", "start_price": 4494.27, "total_price": 29451171, "volume": 51442, "volume_price": 154495, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.56}, {"date": "20180516", "market": "KOSPI", "name": "음식료품", "compare": 35.08, "fluc_ratio": 0.79, "high_price": 4498.92, "last_price": 4477.29, "low_price": 4432.74, "month": "05", "start_price": 4442.6, "total_price": 29677957, "volume": 18048, "volume_price": 114308, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.42, "per": 19.71}, {"date": "20180517", "market": "KOSPI", "name": "음식료품", "compare": -47.6, "fluc_ratio": -1.06, "high_price": 4484.48, "last_price": 4429.69, "low_price": 4426.43, "month": "05", "start_price": 4475.41, "total_price": 29366613, "volume": 10452, "volume_price": 83263, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.5}, {"date": "20180518", "market": "KOSPI", "name": "음식료품", "compare": 23.66, "fluc_ratio": 0.53, "high_price": 4459.54, "last_price": 4453.35, "low_price": 4431.65, "month": "05", "start_price": 4431.65, "total_price": 29526547, "volume": 19670, "volume_price": 82826, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.42, "per": 19.61}, {"date": "20180521", "market": "KOSPI", "name": "음식료품", "compare": -9.28, "fluc_ratio": -0.21, "high_price": 4477.56, "last_price": 4444.07, "low_price": 4428.94, "month": "05", "start_price": 4469.77, "total_price": 29472485, "volume": 18351, "volume_price": 101885, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.56}, {"date": "20180523", "market": "KOSPI", "name": "음식료품", "compare": -29.33, "fluc_ratio": -0.66, "high_price": 4431.79, "last_price": 4414.74, "low_price": 4394.08, "month": "05", "start_price": 4415.95, "total_price": 29274443, "volume": 11674, "volume_price": 81681, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.4, "per": 19.44}, {"date": "20180524", "market": "KOSPI", "name": "음식료품", "compare": -27.38, "fluc_ratio": -0.62, "high_price": 4431.93, "last_price": 4387.36, "low_price": 4375.4, "month": "05", "start_price": 4420.64, "total_price": 29090096, "volume": 10190, "volume_price": 65104, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.39, "per": 19.31}, {"date": "20180525", "market": "KOSPI", "name": "음식료품", "compare": -30.84, "fluc_ratio": -0.7, "high_price": 4384.15, "last_price": 4356.52, "low_price": 4344.11, "month": "05", "start_price": 4383.53, "total_price": 28886204, "volume": 11308, "volume_price": 74445, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.38, "per": 19.18}, {"date": "20180528", "market": "KOSPI", "name": "음식료품", "compare": 77.49, "fluc_ratio": 1.78, "high_price": 4441.81, "last_price": 4434.01, "low_price": 4374.8, "month": "05", "start_price": 4386.43, "total_price": 29398848, "volume": 14425, "volume_price": 83729, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.52}, {"date": "20180529", "market": "KOSPI", "name": "음식료품", "compare": -5.98, "fluc_ratio": -0.13, "high_price": 4450.49, "last_price": 4428.03, "low_price": 4417.65, "month": "05", "start_price": 4428.76, "total_price": 29358814, "volume": 9896, "volume_price": 71852, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.49}, {"date": "20180530", "market": "KOSPI", "name": "음식료품", "compare": -45.21, "fluc_ratio": -1.02, "high_price": 4428.95, "last_price": 4382.82, "low_price": 4362.27, "month": "05", "start_price": 4408.94, "total_price": 29059811, "volume": 10132, "volume_price": 74350, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.39, "per": 19.29}, {"date": "20180531", "market": "KOSPI", "name": "음식료품", "compare": 54.16, "fluc_ratio": 1.24, "high_price": 4459.53, "last_price": 4436.98, "low_price": 4389.86, "month": "05", "start_price": 4393.9, "total_price": 29418808, "volume": 8588, "volume_price": 111750, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.41, "per": 19.53}, {"date": "20180601", "market": "KOSPI", "name": "음식료품", "compare": 104.34, "fluc_ratio": 2.35, "high_price": 4559.24, "last_price": 4541.32, "low_price": 4439.83, "month": "06", "start_price": 4448.74, "total_price": 30103592, "volume": 14582, "volume_price": 162839, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.44, "per": 19.99}, {"date": "20180604", "market": "KOSPI", "name": "음식료품", "compare": 134.24, "fluc_ratio": 2.96, "high_price": 4684.71, "last_price": 4675.56, "low_price": 4589.86, "month": "06", "start_price": 4589.86, "total_price": 30984330, "volume": 21062, "volume_price": 182533, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.49, "per": 20.58}, {"date": "20180605", "market": "KOSPI", "name": "음식료품", "compare": -9.27, "fluc_ratio": -0.2, "high_price": 4693.94, "last_price": 4666.29, "low_price": 4641.84, "month": "06", "start_price": 4679.19, "total_price": 30924982, "volume": 11265, "volume_price": 116814, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.43, "per": 20.73}, {"date": "20180607", "market": "KOSPI", "name": "음식료품", "compare": 166.28, "fluc_ratio": 3.56, "high_price": 4876.03, "last_price": 4832.57, "low_price": 4669.17, "month": "06", "start_price": 4669.25, "total_price": 32019888, "volume": 18365, "volume_price": 219178, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.48, "per": 21.47}, {"date": "20180608", "market": "KOSPI", "name": "음식료품", "compare": -22.17, "fluc_ratio": -0.46, "high_price": 4876.22, "last_price": 4810.4, "low_price": 4807.52, "month": "06", "start_price": 4861.06, "total_price": 31872517, "volume": 14548, "volume_price": 110400, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.48, "per": 21.37}, {"date": "20180611", "market": "KOSPI", "name": "음식료품", "compare": 27.49, "fluc_ratio": 0.57, "high_price": 4850.21, "last_price": 4837.89, "low_price": 4794.9, "month": "06", "start_price": 4829.13, "total_price": 32052933, "volume": 13027, "volume_price": 124841, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.49, "per": 21.5}, {"date": "20180612", "market": "KOSPI", "name": "음식료품", "compare": 8.54, "fluc_ratio": 0.18, "high_price": 4881.57, "last_price": 4846.43, "low_price": 4817.94, "month": "06", "start_price": 4853.16, "total_price": 32107498, "volume": 33840, "volume_price": 140210, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.49, "per": 21.53}, {"date": "20180614", "market": "KOSPI", "name": "음식료품", "compare": -73.62, "fluc_ratio": -1.52, "high_price": 4872.1, "last_price": 4772.81, "low_price": 4768.12, "month": "06", "start_price": 4804.93, "total_price": 31621189, "volume": 77177, "volume_price": 240798, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.47, "per": 21.21}, {"date": "20180615", "market": "KOSPI", "name": "음식료품", "compare": -10.46, "fluc_ratio": -0.22, "high_price": 4798.1, "last_price": 4762.35, "low_price": 4737.5, "month": "06", "start_price": 4798.1, "total_price": 31545744, "volume": 61752, "volume_price": 205099, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.46, "per": 21.16}, {"date": "20180618", "market": "KOSPI", "name": "음식료품", "compare": -50.19, "fluc_ratio": -1.05, "high_price": 4816.58, "last_price": 4712.16, "low_price": 4703.81, "month": "06", "start_price": 4795.86, "total_price": 31210601, "volume": 29509, "volume_price": 141198, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.45, "per": 20.94}, {"date": "20180619", "market": "KOSPI", "name": "음식료품", "compare": -66.62, "fluc_ratio": -1.41, "high_price": 4763.68, "last_price": 4645.54, "low_price": 4636.33, "month": "06", "start_price": 4713.49, "total_price": 30769801, "volume": 130632, "volume_price": 272218, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.43, "per": 20.64}, {"date": "20180620", "market": "KOSPI", "name": "음식료품", "compare": 38.98, "fluc_ratio": 0.84, "high_price": 4714.82, "last_price": 4684.52, "low_price": 4611.04, "month": "06", "start_price": 4643.44, "total_price": 31025334, "volume": 47840, "volume_price": 156162, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.44, "per": 20.81}, {"date": "20180621", "market": "KOSPI", "name": "음식료품", "compare": -42.29, "fluc_ratio": -0.9, "high_price": 4700.64, "last_price": 4642.23, "low_price": 4636.09, "month": "06", "start_price": 4670.95, "total_price": 30744988, "volume": 45277, "volume_price": 215983, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.43, "per": 20.63}, {"date": "20180622", "market": "KOSPI", "name": "음식료품", "compare": 45.99, "fluc_ratio": 0.99, "high_price": 4694.51, "last_price": 4688.22, "low_price": 4613.68, "month": "06", "start_price": 4619.64, "total_price": 31043870, "volume": 162253, "volume_price": 346555, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.44, "per": 20.83}, {"date": "20180625", "market": "KOSPI", "name": "음식료품", "compare": -0.36, "fluc_ratio": -0.01, "high_price": 4688.17, "last_price": 4687.86, "low_price": 4623.76, "month": "06", "start_price": 4681, "total_price": 31039580, "volume": 102999, "volume_price": 226783, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.44, "per": 20.83}, {"date": "20180626", "market": "KOSPI", "name": "음식료품", "compare": -72.58, "fluc_ratio": -1.55, "high_price": 4705.61, "last_price": 4615.28, "low_price": 4573.91, "month": "06", "start_price": 4689.73, "total_price": 30564689, "volume": 54882, "volume_price": 153736, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 20.51}, {"date": "20180627", "market": "KOSPI", "name": "음식료품", "compare": -36.88, "fluc_ratio": -0.8, "high_price": 4622.18, "last_price": 4578.4, "low_price": 4572.89, "month": "06", "start_price": 4580.11, "total_price": 30321506, "volume": 82886, "volume_price": 267990, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.41, "per": 20.34}, {"date": "20180628", "market": "KOSPI", "name": "음식료품", "compare": 54.01, "fluc_ratio": 1.18, "high_price": 4665.99, "last_price": 4632.41, "low_price": 4595.73, "month": "06", "start_price": 4600.64, "total_price": 30675911, "volume": 31716, "volume_price": 127511, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 20.58}, {"date": "20180629", "market": "KOSPI", "name": "음식료품", "compare": -3.97, "fluc_ratio": -0.09, "high_price": 4662.08, "last_price": 4628.44, "low_price": 4576.1, "month": "06", "start_price": 4658.23, "total_price": 30652037, "volume": 32681, "volume_price": 140864, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 20.57}, {"date": "20180702", "market": "KOSPI", "name": "음식료품", "compare": -78.02, "fluc_ratio": -1.69, "high_price": 4625.78, "last_price": 4550.42, "low_price": 4547.66, "month": "07", "start_price": 4608.58, "total_price": 30134904, "volume": 26921, "volume_price": 175587, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.4, "per": 20.22}, {"date": "20180703", "market": "KOSPI", "name": "음식료품", "compare": -68.64, "fluc_ratio": -1.51, "high_price": 4588.28, "last_price": 4481.78, "low_price": 4467.7, "month": "07", "start_price": 4579.7, "total_price": 29683870, "volume": 51659, "volume_price": 252626, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 19.91}, {"date": "20180704", "market": "KOSPI", "name": "음식료품", "compare": 9.56, "fluc_ratio": 0.21, "high_price": 4503.9, "last_price": 4491.34, "low_price": 4442.79, "month": "07", "start_price": 4464.07, "total_price": 29743204, "volume": 21728, "volume_price": 124560, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 19.96}, {"date": "20180705", "market": "KOSPI", "name": "음식료품", "compare": -72.55, "fluc_ratio": -1.62, "high_price": 4504.43, "last_price": 4418.79, "low_price": 4385.4, "month": "07", "start_price": 4485.6, "total_price": 29265581, "volume": 51650, "volume_price": 251033, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.36, "per": 19.63}, {"date": "20180706", "market": "KOSPI", "name": "음식료품", "compare": 77.87, "fluc_ratio": 1.76, "high_price": 4506.99, "last_price": 4496.66, "low_price": 4414.38, "month": "07", "start_price": 4418.98, "total_price": 29797430, "volume": 59017, "volume_price": 263666, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 19.99}, {"date": "20180709", "market": "KOSPI", "name": "음식료품", "compare": 32.19, "fluc_ratio": 0.72, "high_price": 4542.93, "last_price": 4528.85, "low_price": 4483.45, "month": "07", "start_price": 4501.98, "total_price": 30013736, "volume": 36085, "volume_price": 297200, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.39, "per": 20.14}, {"date": "20180710", "market": "KOSPI", "name": "음식료품", "compare": -35.96, "fluc_ratio": -0.79, "high_price": 4536.63, "last_price": 4492.89, "low_price": 4487.1, "month": "07", "start_price": 4536.02, "total_price": 29774809, "volume": 24537, "volume_price": 151101, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 19.98}, {"date": "20180711", "market": "KOSPI", "name": "음식료품", "compare": -28.14, "fluc_ratio": -0.63, "high_price": 4478.32, "last_price": 4464.75, "low_price": 4413.88, "month": "07", "start_price": 4448.22, "total_price": 29587861, "volume": 20310, "volume_price": 182618, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.37, "per": 19.85}, {"date": "20180712", "market": "KOSPI", "name": "음식료품", "compare": 39.67, "fluc_ratio": 0.89, "high_price": 4538.3, "last_price": 4504.42, "low_price": 4492.01, "month": "07", "start_price": 4495.85, "total_price": 29847246, "volume": 20979, "volume_price": 153324, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 20.03}, {"date": "20180713", "market": "KOSPI", "name": "음식료품", "compare": -7.36, "fluc_ratio": -0.16, "high_price": 4546.12, "last_price": 4497.06, "low_price": 4490.47, "month": "07", "start_price": 4531.68, "total_price": 29801108, "volume": 13432, "volume_price": 97486, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.38, "per": 19.99}, {"date": "20180716", "market": "KOSPI", "name": "음식료품", "compare": -72.17, "fluc_ratio": -1.6, "high_price": 4495.56, "last_price": 4424.89, "low_price": 4405, "month": "07", "start_price": 4494.17, "total_price": 29323250, "volume": 16760, "volume_price": 113822, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.36, "per": 19.67}, {"date": "20180717", "market": "KOSPI", "name": "음식료품", "compare": -54.15, "fluc_ratio": -1.22, "high_price": 4431.96, "last_price": 4370.74, "low_price": 4361.33, "month": "07", "start_price": 4425.49, "total_price": 28969192, "volume": 40409, "volume_price": 119392, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.34, "per": 19.43}, {"date": "20180718", "market": "KOSPI", "name": "음식료품", "compare": -50.75, "fluc_ratio": -1.16, "high_price": 4394.54, "last_price": 4319.99, "low_price": 4312.9, "month": "07", "start_price": 4383.71, "total_price": 28635145, "volume": 18052, "volume_price": 98914, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.21}, {"date": "20180719", "market": "KOSPI", "name": "음식료품", "compare": -49.22, "fluc_ratio": -1.14, "high_price": 4333.39, "last_price": 4270.77, "low_price": 4259.46, "month": "07", "start_price": 4332.15, "total_price": 28309608, "volume": 15651, "volume_price": 84445, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.31, "per": 18.99}, {"date": "20180720", "market": "KOSPI", "name": "음식료품", "compare": -8.49, "fluc_ratio": -0.2, "high_price": 4301.72, "last_price": 4262.28, "low_price": 4244.59, "month": "07", "start_price": 4253.78, "total_price": 28254528, "volume": 8651, "volume_price": 74832, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.31, "per": 18.95}, {"date": "20180723", "market": "KOSPI", "name": "음식료품", "compare": 34.4, "fluc_ratio": 0.81, "high_price": 4314.52, "last_price": 4296.68, "low_price": 4262.53, "month": "07", "start_price": 4269.38, "total_price": 28476293, "volume": 9185, "volume_price": 70188, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.32, "per": 19.1}, {"date": "20180724", "market": "KOSPI", "name": "음식료품", "compare": 46.05, "fluc_ratio": 1.07, "high_price": 4345.03, "last_price": 4342.73, "low_price": 4276.73, "month": "07", "start_price": 4305.86, "total_price": 28778623, "volume": 7890, "volume_price": 66643, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.33, "per": 19.31}, {"date": "20180725", "market": "KOSPI", "name": "음식료품", "compare": -13.27, "fluc_ratio": -0.31, "high_price": 4348.72, "last_price": 4329.46, "low_price": 4306.37, "month": "07", "start_price": 4346.6, "total_price": 28692161, "volume": 8694, "volume_price": 56662, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.25}, {"date": "20180726", "market": "KOSPI", "name": "음식료품", "compare": -9.06, "fluc_ratio": -0.21, "high_price": 4368.87, "last_price": 4320.4, "low_price": 4310.75, "month": "07", "start_price": 4366.47, "total_price": 28635539, "volume": 11935, "volume_price": 62166, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.21}, {"date": "20180727", "market": "KOSPI", "name": "음식료품", "compare": 1.67, "fluc_ratio": 0.04, "high_price": 4349.19, "last_price": 4322.07, "low_price": 4296.07, "month": "07", "start_price": 4347.28, "total_price": 28646499, "volume": 10250, "volume_price": 65140, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.22}, {"date": "20180730", "market": "KOSPI", "name": "음식료품", "compare": 14.63, "fluc_ratio": 0.34, "high_price": 4339.8, "last_price": 4336.7, "low_price": 4301.76, "month": "07", "start_price": 4316.78, "total_price": 28741903, "volume": 6597, "volume_price": 49876, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.28}, {"date": "20180731", "market": "KOSPI", "name": "음식료품", "compare": -4.21, "fluc_ratio": -0.1, "high_price": 4350.09, "last_price": 4332.49, "low_price": 4298.08, "month": "07", "start_price": 4350.09, "total_price": 28716003, "volume": 6039, "volume_price": 63903, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.26}, {"date": "20180801", "market": "KOSPI", "name": "음식료품", "compare": 23.1, "fluc_ratio": 0.53, "high_price": 4370.97, "last_price": 4355.59, "low_price": 4322.06, "month": "08", "start_price": 4329.52, "total_price": 28869419, "volume": 8655, "volume_price": 71099, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.34, "per": 19.37}, {"date": "20180802", "market": "KOSPI", "name": "음식료품", "compare": -44.52, "fluc_ratio": -1.02, "high_price": 4370.99, "last_price": 4311.07, "low_price": 4305.1, "month": "08", "start_price": 4348.31, "total_price": 28574833, "volume": 4786, "volume_price": 54449, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.17}, {"date": "20180803", "market": "KOSPI", "name": "음식료품", "compare": 21.86, "fluc_ratio": 0.51, "high_price": 4359.18, "last_price": 4332.93, "low_price": 4297.93, "month": "08", "start_price": 4318.72, "total_price": 28719678, "volume": 5076, "volume_price": 62509, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.26}, {"date": "20180806", "market": "KOSPI", "name": "음식료품", "compare": -7.55, "fluc_ratio": -0.17, "high_price": 4364.47, "last_price": 4325.38, "low_price": 4307.89, "month": "08", "start_price": 4336.03, "total_price": 28670790, "volume": 8163, "volume_price": 63110, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.23}, {"date": "20180807", "market": "KOSPI", "name": "음식료품", "compare": -24.89, "fluc_ratio": -0.58, "high_price": 4322.62, "last_price": 4300.49, "low_price": 4275.32, "month": "08", "start_price": 4319.37, "total_price": 28505455, "volume": 5375, "volume_price": 56763, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.32, "per": 19.12}, {"date": "20180808", "market": "KOSPI", "name": "음식료품", "compare": -31.13, "fluc_ratio": -0.72, "high_price": 4314.74, "last_price": 4269.36, "low_price": 4266.32, "month": "08", "start_price": 4299.46, "total_price": 28300449, "volume": 4719, "volume_price": 50968, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.31, "per": 18.98}, {"date": "20180809", "market": "KOSPI", "name": "음식료품", "compare": -13.11, "fluc_ratio": -0.31, "high_price": 4292.56, "last_price": 4256.25, "low_price": 4220.89, "month": "08", "start_price": 4287.87, "total_price": 28215813, "volume": 6197, "volume_price": 96315, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.31, "per": 18.92}, {"date": "20180810", "market": "KOSPI", "name": "음식료품", "compare": 55.22, "fluc_ratio": 1.3, "high_price": 4315.45, "last_price": 4311.47, "low_price": 4248.17, "month": "08", "start_price": 4257.02, "total_price": 28580981, "volume": 4982, "volume_price": 71812, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.33, "per": 19.17}, {"date": "20180813", "market": "KOSPI", "name": "음식료품", "compare": -69.21, "fluc_ratio": -1.61, "high_price": 4299.27, "last_price": 4242.26, "low_price": 4221.44, "month": "08", "start_price": 4282.51, "total_price": 28122535, "volume": 7438, "volume_price": 72137, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.3, "per": 18.86}, {"date": "20180814", "market": "KOSPI", "name": "음식료품", "compare": -39.45, "fluc_ratio": -0.93, "high_price": 4252.36, "last_price": 4202.81, "low_price": 4190.1, "month": "08", "start_price": 4243.49, "total_price": 27862005, "volume": 5693, "volume_price": 70811, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.29, "per": 18.69}, {"date": "20180816", "market": "KOSPI", "name": "음식료품", "compare": -114.03, "fluc_ratio": -2.71, "high_price": 4157.59, "last_price": 4088.78, "low_price": 4036.55, "month": "08", "start_price": 4157.59, "total_price": 27112539, "volume": 8457, "volume_price": 170184, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.26, "per": 18.18}, {"date": "20180817", "market": "KOSPI", "name": "음식료품", "compare": 1.46, "fluc_ratio": 0.04, "high_price": 4106.25, "last_price": 4090.24, "low_price": 4072.16, "month": "08", "start_price": 4082.6, "total_price": 27120558, "volume": 5237, "volume_price": 89185, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.26, "per": 18.19}, {"date": "20180820", "market": "KOSPI", "name": "음식료품", "compare": -10.35, "fluc_ratio": -0.25, "high_price": 4124.27, "last_price": 4079.89, "low_price": 4068.4, "month": "08", "start_price": 4116.35, "total_price": 27054479, "volume": 3901, "volume_price": 78332, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.25, "per": 18.14}, {"date": "20180821", "market": "KOSPI", "name": "음식료품", "compare": 24.02, "fluc_ratio": 0.59, "high_price": 4122.08, "last_price": 4103.91, "low_price": 4069.8, "month": "08", "start_price": 4090.69, "total_price": 27211033, "volume": 14099, "volume_price": 80792, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.26, "per": 18.25}, {"date": "20180822", "market": "KOSPI", "name": "음식료품", "compare": -44.32, "fluc_ratio": -1.08, "high_price": 4107.44, "last_price": 4059.59, "low_price": 4052.39, "month": "08", "start_price": 4104.59, "total_price": 26919440, "volume": 5746, "volume_price": 68548, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.05}, {"date": "20180823", "market": "KOSPI", "name": "음식료품", "compare": 8.14, "fluc_ratio": 0.2, "high_price": 4089.81, "last_price": 4067.73, "low_price": 4050.42, "month": "08", "start_price": 4073.77, "total_price": 26976386, "volume": 49337, "volume_price": 106209, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.09}, {"date": "20180824", "market": "KOSPI", "name": "음식료품", "compare": 1.13, "fluc_ratio": 0.03, "high_price": 4081, "last_price": 4068.86, "low_price": 4054.05, "month": "08", "start_price": 4061.73, "total_price": 26982810, "volume": 29620, "volume_price": 63160, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.09}, {"date": "20180827", "market": "KOSPI", "name": "음식료품", "compare": 3.09, "fluc_ratio": 0.08, "high_price": 4084.15, "last_price": 4071.95, "low_price": 4030.3, "month": "08", "start_price": 4081.29, "total_price": 27003214, "volume": 24206, "volume_price": 113779, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.1}, {"date": "20180828", "market": "KOSPI", "name": "음식료품", "compare": 33.4, "fluc_ratio": 0.82, "high_price": 4113.25, "last_price": 4105.35, "low_price": 4056.07, "month": "08", "start_price": 4075.19, "total_price": 27224766, "volume": 8019, "volume_price": 66855, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.26, "per": 18.25}, {"date": "20180829", "market": "KOSPI", "name": "음식료품", "compare": -40.41, "fluc_ratio": -0.98, "high_price": 4118.04, "last_price": 4064.94, "low_price": 4064.49, "month": "08", "start_price": 4108.83, "total_price": 26960517, "volume": 8624, "volume_price": 61085, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.07}, {"date": "20180830", "market": "KOSPI", "name": "음식료품", "compare": -12.4, "fluc_ratio": -0.31, "high_price": 4090.42, "last_price": 4052.54, "low_price": 4049.63, "month": "08", "start_price": 4081.99, "total_price": 26877754, "volume": 9598, "volume_price": 61529, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.02}, {"date": "20180831", "market": "KOSPI", "name": "음식료품", "compare": 11.16, "fluc_ratio": 0.28, "high_price": 4063.7, "last_price": 4063.7, "low_price": 4036.15, "month": "08", "start_price": 4052.52, "total_price": 26950594, "volume": 6837, "volume_price": 62640, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.25, "per": 18.07}, {"date": "20180903", "market": "KOSPI", "name": "음식료품", "compare": 33.95, "fluc_ratio": 0.84, "high_price": 4099.01, "last_price": 4097.65, "low_price": 4053.29, "month": "09", "start_price": 4062.14, "total_price": 27173422, "volume": 5962, "volume_price": 53323, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.26, "per": 18.22}, {"date": "20180904", "market": "KOSPI", "name": "음식료품", "compare": -59.83, "fluc_ratio": -1.46, "high_price": 4093.25, "last_price": 4037.82, "low_price": 4035.91, "month": "09", "start_price": 4090.29, "total_price": 26780882, "volume": 6870, "volume_price": 63059, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.24, "per": 17.95}, {"date": "20180905", "market": "KOSPI", "name": "음식료품", "compare": -19.38, "fluc_ratio": -0.48, "high_price": 4062.49, "last_price": 4018.44, "low_price": 4016.97, "month": "09", "start_price": 4035.27, "total_price": 26653059, "volume": 17392, "volume_price": 105490, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.24, "per": 17.87}, {"date": "20180906", "market": "KOSPI", "name": "음식료품", "compare": -2.67, "fluc_ratio": -0.07, "high_price": 4046, "last_price": 4015.77, "low_price": 4011.57, "month": "09", "start_price": 4026.65, "total_price": 26632643, "volume": 8681, "volume_price": 85377, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.23, "per": 17.85}, {"date": "20180907", "market": "KOSPI", "name": "음식료품", "compare": -29.75, "fluc_ratio": -0.74, "high_price": 4045.34, "last_price": 3986.02, "low_price": 3956.39, "month": "09", "start_price": 4045.34, "total_price": 26438443, "volume": 7061, "volume_price": 96273, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.23, "per": 17.72}, {"date": "20180910", "market": "KOSPI", "name": "음식료품", "compare": 19.95, "fluc_ratio": 0.5, "high_price": 4010.9, "last_price": 4005.97, "low_price": 3965.84, "month": "09", "start_price": 3965.84, "total_price": 26570093, "volume": 5720, "volume_price": 70318, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.56}, {"date": "20180911", "market": "KOSPI", "name": "음식료품", "compare": -9.69, "fluc_ratio": -0.24, "high_price": 4003.31, "last_price": 3996.28, "low_price": 3984.95, "month": "09", "start_price": 3996.41, "total_price": 26507784, "volume": 6322, "volume_price": 65561, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.53}, {"date": "20180912", "market": "KOSPI", "name": "음식료품", "compare": 52.58, "fluc_ratio": 1.32, "high_price": 4051.82, "last_price": 4048.86, "low_price": 3995.06, "month": "09", "start_price": 4006.24, "total_price": 26850941, "volume": 6624, "volume_price": 95295, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.68}, {"date": "20180913", "market": "KOSPI", "name": "음식료품", "compare": 27.86, "fluc_ratio": 0.69, "high_price": 4086.44, "last_price": 4076.72, "low_price": 4059.54, "month": "09", "start_price": 4069.62, "total_price": 27034770, "volume": 9626, "volume_price": 110178, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.76}, {"date": "20180914", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.27, "high_price": 4108.39, "last_price": 4065.67, "low_price": 4055.67, "month": "09", "start_price": 4093.29, "total_price": 26962789, "volume": 6933, "volume_price": 64321, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.73}, {"date": "20180917", "market": "KOSPI", "name": "음식료품", "compare": -25.96, "fluc_ratio": -0.64, "high_price": 4053.7, "last_price": 4039.71, "low_price": 4010.76, "month": "09", "start_price": 4050.47, "total_price": 26793888, "volume": 8671, "volume_price": 110870, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.18, "per": 11.65}, {"date": "20180918", "market": "KOSPI", "name": "음식료품", "compare": -11.81, "fluc_ratio": -0.29, "high_price": 4035.29, "last_price": 4027.9, "low_price": 4012.52, "month": "09", "start_price": 4026.16, "total_price": 26716385, "volume": 7961, "volume_price": 82650, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.18, "per": 11.62}, {"date": "20180919", "market": "KOSPI", "name": "음식료품", "compare": 16.24, "fluc_ratio": 0.4, "high_price": 4049.99, "last_price": 4044.14, "low_price": 4011.52, "month": "09", "start_price": 4028.87, "total_price": 26821272, "volume": 7496, "volume_price": 72295, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.18, "per": 11.67}, {"date": "20180920", "market": "KOSPI", "name": "음식료품", "compare": -10.8, "fluc_ratio": -0.27, "high_price": 4074.23, "last_price": 4033.34, "low_price": 4029.88, "month": "09", "start_price": 4046.26, "total_price": 26751793, "volume": 9454, "volume_price": 71128, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.18, "per": 11.64}, {"date": "20180921", "market": "KOSPI", "name": "음식료품", "compare": 45.23, "fluc_ratio": 1.12, "high_price": 4080.56, "last_price": 4078.57, "low_price": 4034.62, "month": "09", "start_price": 4063.16, "total_price": 27047728, "volume": 4479, "volume_price": 70184, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.77}, {"date": "20180927", "market": "KOSPI", "name": "음식료품", "compare": -6.1, "fluc_ratio": -0.15, "high_price": 4097.06, "last_price": 4072.47, "low_price": 4059.89, "month": "09", "start_price": 4075.3, "total_price": 27010005, "volume": 5334, "volume_price": 81487, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.75}, {"date": "20180928", "market": "KOSPI", "name": "음식료품", "compare": 4.85, "fluc_ratio": 0.12, "high_price": 4092.02, "last_price": 4077.32, "low_price": 4057.06, "month": "09", "start_price": 4091.8, "total_price": 27042188, "volume": 4979, "volume_price": 100903, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.76}, {"date": "20181001", "market": "KOSPI", "name": "음식료품", "compare": -19.89, "fluc_ratio": -0.49, "high_price": 4082.6, "last_price": 4057.43, "low_price": 4044.39, "month": "10", "start_price": 4082.09, "total_price": 26912708, "volume": 7384, "volume_price": 61805, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.71}, {"date": "20181002", "market": "KOSPI", "name": "음식료품", "compare": -63.61, "fluc_ratio": -1.57, "high_price": 4063.93, "last_price": 3993.82, "low_price": 3992.13, "month": "10", "start_price": 4041.96, "total_price": 26495468, "volume": 5389, "volume_price": 74145, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.52}, {"date": "20181004", "market": "KOSPI", "name": "음식료품", "compare": -57.84, "fluc_ratio": -1.45, "high_price": 4007.37, "last_price": 3935.98, "low_price": 3917.12, "month": "10", "start_price": 3999.27, "total_price": 26115594, "volume": 5238, "volume_price": 65858, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.15, "per": 11.35}, {"date": "20181005", "market": "KOSPI", "name": "음식료품", "compare": -16.89, "fluc_ratio": -0.43, "high_price": 3936.63, "last_price": 3919.09, "low_price": 3886.02, "month": "10", "start_price": 3923.78, "total_price": 26004436, "volume": 10410, "volume_price": 98897, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.15, "per": 11.31}, {"date": "20181008", "market": "KOSPI", "name": "음식료품", "compare": -9.37, "fluc_ratio": -0.24, "high_price": 3953.88, "last_price": 3909.72, "low_price": 3907.88, "month": "10", "start_price": 3919.25, "total_price": 25942242, "volume": 10046, "volume_price": 62313, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.14, "per": 11.28}, {"date": "20181010", "market": "KOSPI", "name": "음식료품", "compare": -31.89, "fluc_ratio": -0.82, "high_price": 3955.55, "last_price": 3877.83, "low_price": 3863.83, "month": "10", "start_price": 3918.76, "total_price": 25727853, "volume": 58084, "volume_price": 142008, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.13, "per": 11.19}, {"date": "20181011", "market": "KOSPI", "name": "음식료품", "compare": -139.54, "fluc_ratio": -3.6, "high_price": 3823.75, "last_price": 3738.29, "low_price": 3738.29, "month": "10", "start_price": 3804.98, "total_price": 24804698, "volume": 38984, "volume_price": 158792, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.09, "per": 10.79}, {"date": "20181012", "market": "KOSPI", "name": "음식료품", "compare": 47.33, "fluc_ratio": 1.27, "high_price": 3793.41, "last_price": 3785.62, "low_price": 3737.38, "month": "10", "start_price": 3737.38, "total_price": 25115412, "volume": 21041, "volume_price": 89628, "year": "2018", "dividend_ratio": 1.24, "pbr": 1.11, "per": 10.92}, {"date": "20181015", "market": "KOSPI", "name": "음식료품", "compare": 44.58, "fluc_ratio": 1.18, "high_price": 3849.28, "last_price": 3830.2, "low_price": 3762, "month": "10", "start_price": 3778.33, "total_price": 25406561, "volume": 21131, "volume_price": 77041, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.12, "per": 11.05}, {"date": "20181016", "market": "KOSPI", "name": "음식료품", "compare": 6.16, "fluc_ratio": 0.16, "high_price": 3862.69, "last_price": 3836.36, "low_price": 3824.98, "month": "10", "start_price": 3832.9, "total_price": 25449416, "volume": 9657, "volume_price": 58470, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.12, "per": 11.07}, {"date": "20181017", "market": "KOSPI", "name": "음식료품", "compare": 19.07, "fluc_ratio": 0.5, "high_price": 3881.31, "last_price": 3855.43, "low_price": 3837.06, "month": "10", "start_price": 3856.26, "total_price": 25574448, "volume": 12770, "volume_price": 55738, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.13, "per": 11.12}, {"date": "20181018", "market": "KOSPI", "name": "음식료품", "compare": -14.96, "fluc_ratio": -0.39, "high_price": 3870.26, "last_price": 3840.47, "low_price": 3832.3, "month": "10", "start_price": 3840.23, "total_price": 25475871, "volume": 65412, "volume_price": 112589, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.12, "per": 11.08}, {"date": "20181019", "market": "KOSPI", "name": "음식료품", "compare": 22.79, "fluc_ratio": 0.59, "high_price": 3871.31, "last_price": 3863.26, "low_price": 3806.82, "month": "10", "start_price": 3817.06, "total_price": 25627603, "volume": 58140, "volume_price": 117755, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.13, "per": 11.15}, {"date": "20181022", "market": "KOSPI", "name": "음식료품", "compare": 48.86, "fluc_ratio": 1.26, "high_price": 3917.17, "last_price": 3912.12, "low_price": 3833.47, "month": "10", "start_price": 3859.63, "total_price": 26061329, "volume": 39097, "volume_price": 86086, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.15, "per": 11.34}, {"date": "20181023", "market": "KOSPI", "name": "음식료품", "compare": -102.66, "fluc_ratio": -2.62, "high_price": 3909.49, "last_price": 3809.46, "low_price": 3789.92, "month": "10", "start_price": 3885.62, "total_price": 25381674, "volume": 40092, "volume_price": 100173, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.12, "per": 11.04}, {"date": "20181024", "market": "KOSPI", "name": "음식료품", "compare": 74.57, "fluc_ratio": 1.96, "high_price": 3885.31, "last_price": 3884.03, "low_price": 3824.66, "month": "10", "start_price": 3838.93, "total_price": 25873773, "volume": 51921, "volume_price": 127325, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.14, "per": 11.25}, {"date": "20181025", "market": "KOSPI", "name": "음식료품", "compare": -59.46, "fluc_ratio": -1.53, "high_price": 3828.77, "last_price": 3824.57, "low_price": 3748.61, "month": "10", "start_price": 3821.94, "total_price": 25479415, "volume": 26850, "volume_price": 93037, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.12, "per": 11.08}, {"date": "20181026", "market": "KOSPI", "name": "음식료품", "compare": -64.77, "fluc_ratio": -1.69, "high_price": 3827.27, "last_price": 3759.8, "low_price": 3724.18, "month": "10", "start_price": 3812.39, "total_price": 25049421, "volume": 36382, "volume_price": 95699, "year": "2018", "dividend_ratio": 1.25, "pbr": 1.1, "per": 10.89}, {"date": "20181029", "market": "KOSPI", "name": "음식료품", "compare": -41.02, "fluc_ratio": -1.09, "high_price": 3805.4, "last_price": 3718.78, "low_price": 3714.4, "month": "10", "start_price": 3765.1, "total_price": 24777886, "volume": 27180, "volume_price": 85539, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.09, "per": 10.78}, {"date": "20181030", "market": "KOSPI", "name": "음식료품", "compare": -39.1, "fluc_ratio": -1.05, "high_price": 3736.23, "last_price": 3679.68, "low_price": 3641.03, "month": "10", "start_price": 3707.66, "total_price": 24518804, "volume": 23841, "volume_price": 71374, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.08, "per": 10.66}, {"date": "20181031", "market": "KOSPI", "name": "음식료품", "compare": -14.35, "fluc_ratio": -0.39, "high_price": 3686.15, "last_price": 3665.33, "low_price": 3636.64, "month": "10", "start_price": 3666.28, "total_price": 24423146, "volume": 29696, "volume_price": 89282, "year": "2018", "dividend_ratio": 1.28, "pbr": 1.08, "per": 10.62}, {"date": "20181101", "market": "KOSPI", "name": "음식료품", "compare": -46.61, "fluc_ratio": -1.27, "high_price": 3681.14, "last_price": 3618.72, "low_price": 3614.99, "month": "11", "start_price": 3656, "total_price": 24111884, "volume": 32521, "volume_price": 84663, "year": "2018", "dividend_ratio": 1.3, "pbr": 1.06, "per": 10.49}, {"date": "20181102", "market": "KOSPI", "name": "음식료품", "compare": 43.96, "fluc_ratio": 1.21, "high_price": 3673.56, "last_price": 3662.68, "low_price": 3625.89, "month": "11", "start_price": 3632.71, "total_price": 24407044, "volume": 19069, "volume_price": 84411, "year": "2018", "dividend_ratio": 1.28, "pbr": 1.08, "per": 10.61}, {"date": "20181105", "market": "KOSPI", "name": "음식료품", "compare": -52.01, "fluc_ratio": -1.42, "high_price": 3656.32, "last_price": 3610.67, "low_price": 3585.89, "month": "11", "start_price": 3656.32, "total_price": 24060829, "volume": 33006, "volume_price": 82954, "year": "2018", "dividend_ratio": 1.3, "pbr": 1.06, "per": 10.46}, {"date": "20181106", "market": "KOSPI", "name": "음식료품", "compare": 26.92, "fluc_ratio": 0.75, "high_price": 3640.01, "last_price": 3637.59, "low_price": 3590.32, "month": "11", "start_price": 3629.01, "total_price": 24238318, "volume": 73113, "volume_price": 168236, "year": "2018", "dividend_ratio": 1.29, "pbr": 1.07, "per": 10.54}, {"date": "20181107", "market": "KOSPI", "name": "음식료품", "compare": 56.39, "fluc_ratio": 1.55, "high_price": 3799.1, "last_price": 3693.98, "low_price": 3674.27, "month": "11", "start_price": 3685.74, "total_price": 24613944, "volume": 51143, "volume_price": 196048, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.08, "per": 10.7}, {"date": "20181108", "market": "KOSPI", "name": "음식료품", "compare": 19.25, "fluc_ratio": 0.52, "high_price": 3761.87, "last_price": 3713.23, "low_price": 3713.23, "month": "11", "start_price": 3739.16, "total_price": 24743524, "volume": 25590, "volume_price": 86057, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.09, "per": 10.76}, {"date": "20181109", "market": "KOSPI", "name": "음식료품", "compare": -19.85, "fluc_ratio": -0.53, "high_price": 3737.23, "last_price": 3693.38, "low_price": 3683.28, "month": "11", "start_price": 3721.67, "total_price": 24616855, "volume": 22606, "volume_price": 84960, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.08, "per": 10.7}, {"date": "20181112", "market": "KOSPI", "name": "음식료품", "compare": 37.88, "fluc_ratio": 1.03, "high_price": 3731.29, "last_price": 3731.26, "low_price": 3685.54, "month": "11", "start_price": 3686.61, "total_price": 24868191, "volume": 16115, "volume_price": 71349, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.1, "per": 10.81}, {"date": "20181113", "market": "KOSPI", "name": "음식료품", "compare": -9.83, "fluc_ratio": -0.26, "high_price": 3727.04, "last_price": 3721.43, "low_price": 3649.49, "month": "11", "start_price": 3692.57, "total_price": 24805440, "volume": 114848, "volume_price": 111586, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.09, "per": 10.78}, {"date": "20181114", "market": "KOSPI", "name": "음식료품", "compare": 40.27, "fluc_ratio": 1.08, "high_price": 3769.92, "last_price": 3761.7, "low_price": 3719.21, "month": "11", "start_price": 3726.15, "total_price": 25071728, "volume": 38707, "volume_price": 90335, "year": "2018", "dividend_ratio": 1.25, "pbr": 1.1, "per": 10.9}, {"date": "20181115", "market": "KOSPI", "name": "음식료품", "compare": 96.18, "fluc_ratio": 2.56, "high_price": 3865.46, "last_price": 3857.88, "low_price": 3762.32, "month": "11", "start_price": 3762.32, "total_price": 25715325, "volume": 89558, "volume_price": 126472, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.13, "per": 11.18}, {"date": "20181116", "market": "KOSPI", "name": "음식료품", "compare": 25.23, "fluc_ratio": 0.65, "high_price": 3887.31, "last_price": 3883.11, "low_price": 3830.87, "month": "11", "start_price": 3875.6, "total_price": 25882647, "volume": 37451, "volume_price": 116605, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.14, "per": 11.25}, {"date": "20181119", "market": "KOSPI", "name": "음식료품", "compare": 11.49, "fluc_ratio": 0.3, "high_price": 3905.37, "last_price": 3894.6, "low_price": 3861.84, "month": "11", "start_price": 3886.08, "total_price": 25961287, "volume": 27431, "volume_price": 73457, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.14, "per": 11.29}, {"date": "20181120", "market": "KOSPI", "name": "음식료품", "compare": 14.54, "fluc_ratio": 0.37, "high_price": 3936.46, "last_price": 3909.14, "low_price": 3872.16, "month": "11", "start_price": 3896.27, "total_price": 26054783, "volume": 13044, "volume_price": 66461, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.15, "per": 11.33}, {"date": "20181121", "market": "KOSPI", "name": "음식료품", "compare": 72.59, "fluc_ratio": 1.86, "high_price": 3987.02, "last_price": 3981.73, "low_price": 3856.84, "month": "11", "start_price": 3877.7, "total_price": 26533599, "volume": 11126, "volume_price": 87082, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.54}, {"date": "20181122", "market": "KOSPI", "name": "음식료품", "compare": -15.42, "fluc_ratio": -0.39, "high_price": 3991.29, "last_price": 3966.31, "low_price": 3948.95, "month": "11", "start_price": 3991.29, "total_price": 26428801, "volume": 8783, "volume_price": 67204, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.16, "per": 11.49}, {"date": "20181123", "market": "KOSPI", "name": "음식료품", "compare": -8.23, "fluc_ratio": -0.21, "high_price": 3985.1, "last_price": 3958.08, "low_price": 3928.35, "month": "11", "start_price": 3985.1, "total_price": 26373137, "volume": 15753, "volume_price": 61177, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.16, "per": 11.47}, {"date": "20181126", "market": "KOSPI", "name": "음식료품", "compare": 86.66, "fluc_ratio": 2.19, "high_price": 4065.6, "last_price": 4044.74, "low_price": 3975.75, "month": "11", "start_price": 3975.75, "total_price": 26949010, "volume": 9252, "volume_price": 94420, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.19, "per": 11.72}, {"date": "20181127", "market": "KOSPI", "name": "음식료품", "compare": -37.62, "fluc_ratio": -0.93, "high_price": 4048.85, "last_price": 4007.12, "low_price": 3983.97, "month": "11", "start_price": 4048.85, "total_price": 26701986, "volume": 5833, "volume_price": 64943, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.18, "per": 11.61}, {"date": "20181128", "market": "KOSPI", "name": "음식료품", "compare": -19.4, "fluc_ratio": -0.48, "high_price": 4024.9, "last_price": 3987.72, "low_price": 3969.06, "month": "11", "start_price": 4024.9, "total_price": 26572981, "volume": 8363, "volume_price": 57988, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.56}, {"date": "20181129", "market": "KOSPI", "name": "음식료품", "compare": -0.56, "fluc_ratio": -0.01, "high_price": 4036.93, "last_price": 3987.16, "low_price": 3969.83, "month": "11", "start_price": 4017.51, "total_price": 26568020, "volume": 10621, "volume_price": 58656, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.55}, {"date": "20181130", "market": "KOSPI", "name": "음식료품", "compare": -25.53, "fluc_ratio": -0.64, "high_price": 3988.81, "last_price": 3961.63, "low_price": 3947.16, "month": "11", "start_price": 3980.3, "total_price": 26399594, "volume": 11983, "volume_price": 78299, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.16, "per": 11.48}, {"date": "20181203", "market": "KOSPI", "name": "음식료품", "compare": 4.87, "fluc_ratio": 0.12, "high_price": 4004.58, "last_price": 3966.5, "low_price": 3957.01, "month": "12", "start_price": 3994.98, "total_price": 26433227, "volume": 54205, "volume_price": 121663, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.16, "per": 11.49}, {"date": "20181204", "market": "KOSPI", "name": "음식료품", "compare": 13.64, "fluc_ratio": 0.34, "high_price": 3989, "last_price": 3980.14, "low_price": 3936.71, "month": "12", "start_price": 3965.35, "total_price": 26522582, "volume": 40630, "volume_price": 107697, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.17, "per": 11.53}, {"date": "20181205", "market": "KOSPI", "name": "음식료품", "compare": 48.84, "fluc_ratio": 1.23, "high_price": 4047.05, "last_price": 4028.98, "low_price": 3949.71, "month": "12", "start_price": 3955.82, "total_price": 26846016, "volume": 91778, "volume_price": 199065, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.67}, {"date": "20181206", "market": "KOSPI", "name": "음식료품", "compare": -33.98, "fluc_ratio": -0.84, "high_price": 4048.45, "last_price": 3995, "low_price": 3990.12, "month": "12", "start_price": 4037.47, "total_price": 26621523, "volume": 27743, "volume_price": 87596, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.17, "per": 11.58}, {"date": "20181207", "market": "KOSPI", "name": "음식료품", "compare": -18.58, "fluc_ratio": -0.47, "high_price": 4021.2, "last_price": 3976.42, "low_price": 3966.74, "month": "12", "start_price": 4013.18, "total_price": 26496231, "volume": 36302, "volume_price": 103156, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.15, "per": 11.26}, {"date": "20181210", "market": "KOSPI", "name": "음식료품", "compare": 34.52, "fluc_ratio": 0.87, "high_price": 4031.21, "last_price": 4010.94, "low_price": 3927.87, "month": "12", "start_price": 3929.68, "total_price": 26722015, "volume": 16596, "volume_price": 91098, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.16, "per": 11.36}, {"date": "20181211", "market": "KOSPI", "name": "음식료품", "compare": -25.51, "fluc_ratio": -0.64, "high_price": 4034.16, "last_price": 3985.43, "low_price": 3974.59, "month": "12", "start_price": 4008.92, "total_price": 26554073, "volume": 17025, "volume_price": 74431, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.16, "per": 11.29}, {"date": "20181212", "market": "KOSPI", "name": "음식료품", "compare": 68.53, "fluc_ratio": 1.72, "high_price": 4057.32, "last_price": 4053.96, "low_price": 3985.75, "month": "12", "start_price": 4008.53, "total_price": 27006517, "volume": 55072, "volume_price": 146923, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.48}, {"date": "20181213", "market": "KOSPI", "name": "음식료품", "compare": 9.66, "fluc_ratio": 0.24, "high_price": 4070.23, "last_price": 4063.62, "low_price": 4031.13, "month": "12", "start_price": 4050.57, "total_price": 27069906, "volume": 17607, "volume_price": 105820, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.51}, {"date": "20181214", "market": "KOSPI", "name": "음식료품", "compare": -1.76, "fluc_ratio": -0.04, "high_price": 4085.35, "last_price": 4061.86, "low_price": 4040.15, "month": "12", "start_price": 4053.15, "total_price": 27058673, "volume": 87263, "volume_price": 215517, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.5}, {"date": "20181217", "market": "KOSPI", "name": "음식료품", "compare": 26.6, "fluc_ratio": 0.65, "high_price": 4126.34, "last_price": 4088.46, "low_price": 4063.13, "month": "12", "start_price": 4099.35, "total_price": 27233205, "volume": 90593, "volume_price": 247921, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20181218", "market": "KOSPI", "name": "음식료품", "compare": -39.39, "fluc_ratio": -0.96, "high_price": 4104.48, "last_price": 4049.07, "low_price": 3990.89, "month": "12", "start_price": 4082.79, "total_price": 26972667, "volume": 34103, "volume_price": 133754, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.47}, {"date": "20181219", "market": "KOSPI", "name": "음식료품", "compare": 2.63, "fluc_ratio": 0.06, "high_price": 4065.22, "last_price": 4051.7, "low_price": 4031.21, "month": "12", "start_price": 4058.5, "total_price": 26990544, "volume": 38429, "volume_price": 120555, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.47}, {"date": "20181220", "market": "KOSPI", "name": "음식료품", "compare": -13.38, "fluc_ratio": -0.33, "high_price": 4067.64, "last_price": 4038.32, "low_price": 3978.89, "month": "12", "start_price": 4066.48, "total_price": 26900391, "volume": 28616, "volume_price": 110342, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.44}, {"date": "20181221", "market": "KOSPI", "name": "음식료품", "compare": -14.22, "fluc_ratio": -0.35, "high_price": 4056.35, "last_price": 4024.1, "low_price": 4012.01, "month": "12", "start_price": 4051.89, "total_price": 26824287, "volume": 21601, "volume_price": 101356, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.4}, {"date": "20181224", "market": "KOSPI", "name": "음식료품", "compare": -26.73, "fluc_ratio": -0.66, "high_price": 4027.43, "last_price": 3997.37, "low_price": 3989.51, "month": "12", "start_price": 4010.43, "total_price": 26648376, "volume": 29601, "volume_price": 85986, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.16, "per": 11.33}, {"date": "20181226", "market": "KOSPI", "name": "음식료품", "compare": -72.44, "fluc_ratio": -1.81, "high_price": 3978.9, "last_price": 3924.93, "low_price": 3894.52, "month": "12", "start_price": 3968.46, "total_price": 26167199, "volume": 40685, "volume_price": 117618, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.14, "per": 11.12}, {"date": "20181227", "market": "KOSPI", "name": "음식료품", "compare": -11.06, "fluc_ratio": -0.28, "high_price": 3950.08, "last_price": 3913.87, "low_price": 3866.97, "month": "12", "start_price": 3887.08, "total_price": 26090462, "volume": 87460, "volume_price": 229203, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.14, "per": 11.09}, {"date": "20181228", "market": "KOSPI", "name": "음식료품", "compare": 46.14, "fluc_ratio": 1.18, "high_price": 3969.8, "last_price": 3960.01, "low_price": 3917.32, "month": "12", "start_price": 3924.5, "total_price": 26395404, "volume": 63636, "volume_price": 169695, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.15, "per": 11.22}, {"date": "20190102", "market": "KOSPI", "name": "음식료품", "compare": -83.22, "fluc_ratio": -2.1, "high_price": 3959.35, "last_price": 3876.79, "low_price": 3850.45, "month": "01", "start_price": 3947.06, "total_price": 25843491, "volume": 61866, "volume_price": 177699, "year": "2019", "dividend_ratio": 1.21, "pbr": 1.13, "per": 10.99}, {"date": "20190103", "market": "KOSPI", "name": "음식료품", "compare": 50.63, "fluc_ratio": 1.31, "high_price": 3935.05, "last_price": 3927.42, "low_price": 3880.96, "month": "01", "start_price": 3902.21, "total_price": 26177095, "volume": 90827, "volume_price": 260314, "year": "2019", "dividend_ratio": 1.19, "pbr": 1.14, "per": 11.13}, {"date": "20190104", "market": "KOSPI", "name": "음식료품", "compare": 139.83, "fluc_ratio": 3.56, "high_price": 4085.72, "last_price": 4067.25, "low_price": 3919.93, "month": "01", "start_price": 3938.59, "total_price": 27459263, "volume": 44765, "volume_price": 181952, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.68}, {"date": "20190107", "market": "KOSPI", "name": "음식료품", "compare": 7.81, "fluc_ratio": 0.19, "high_price": 4094.47, "last_price": 4075.06, "low_price": 4065.87, "month": "01", "start_price": 4088.1, "total_price": 27511656, "volume": 56660, "volume_price": 171434, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.7}, {"date": "20190108", "market": "KOSPI", "name": "음식료품", "compare": 5.76, "fluc_ratio": 0.14, "high_price": 4107.86, "last_price": 4080.82, "low_price": 4061.27, "month": "01", "start_price": 4104.31, "total_price": 27549584, "volume": 26573, "volume_price": 117316, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.72}, {"date": "20190109", "market": "KOSPI", "name": "음식료품", "compare": 10.99, "fluc_ratio": 0.27, "high_price": 4160.46, "last_price": 4091.81, "low_price": 4072.22, "month": "01", "start_price": 4078.82, "total_price": 27625594, "volume": 18893, "volume_price": 93498, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.75}, {"date": "20190110", "market": "KOSPI", "name": "음식료품", "compare": -56.4, "fluc_ratio": -1.38, "high_price": 4088.98, "last_price": 4035.41, "low_price": 4032.73, "month": "01", "start_price": 4075.51, "total_price": 27248102, "volume": 19011, "volume_price": 90181, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.59}, {"date": "20190111", "market": "KOSPI", "name": "음식료품", "compare": 29.96, "fluc_ratio": 0.74, "high_price": 4078.57, "last_price": 4065.37, "low_price": 4033.78, "month": "01", "start_price": 4046.69, "total_price": 27448913, "volume": 21757, "volume_price": 98697, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.67}, {"date": "20190114", "market": "KOSPI", "name": "음식료품", "compare": 23.3, "fluc_ratio": 0.57, "high_price": 4127.55, "last_price": 4088.67, "low_price": 4054.31, "month": "01", "start_price": 4054.31, "total_price": 27604439, "volume": 28879, "volume_price": 112985, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.74}, {"date": "20190115", "market": "KOSPI", "name": "음식료품", "compare": -36.38, "fluc_ratio": -0.89, "high_price": 4109.65, "last_price": 4052.29, "low_price": 4052.29, "month": "01", "start_price": 4100.28, "total_price": 27363611, "volume": 13643, "volume_price": 70642, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.64}, {"date": "20190116", "market": "KOSPI", "name": "음식료품", "compare": -20.64, "fluc_ratio": -0.51, "high_price": 4067.54, "last_price": 4031.65, "low_price": 4024.11, "month": "01", "start_price": 4059.17, "total_price": 27223408, "volume": 18925, "volume_price": 78501, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20190117", "market": "KOSPI", "name": "음식료품", "compare": -0.49, "fluc_ratio": -0.01, "high_price": 4050.43, "last_price": 4031.16, "low_price": 4021.92, "month": "01", "start_price": 4041.68, "total_price": 27219209, "volume": 10658, "volume_price": 64933, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20190118", "market": "KOSPI", "name": "음식료품", "compare": 29.85, "fluc_ratio": 0.74, "high_price": 4063.37, "last_price": 4061.01, "low_price": 4030.57, "month": "01", "start_price": 4037, "total_price": 27421889, "volume": 11320, "volume_price": 61283, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.66}, {"date": "20190121", "market": "KOSPI", "name": "음식료품", "compare": -18.69, "fluc_ratio": -0.46, "high_price": 4067.41, "last_price": 4042.32, "low_price": 4020.95, "month": "01", "start_price": 4062.45, "total_price": 27298188, "volume": 10467, "volume_price": 61957, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.61}, {"date": "20190122", "market": "KOSPI", "name": "음식료품", "compare": 5.38, "fluc_ratio": 0.13, "high_price": 4056.28, "last_price": 4047.7, "low_price": 4031.24, "month": "01", "start_price": 4035.75, "total_price": 27333492, "volume": 18441, "volume_price": 71364, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.62}, {"date": "20190123", "market": "KOSPI", "name": "음식료품", "compare": 36.46, "fluc_ratio": 0.9, "high_price": 4089.08, "last_price": 4084.16, "low_price": 4051.67, "month": "01", "start_price": 4056.69, "total_price": 27578705, "volume": 22019, "volume_price": 86525, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.73}, {"date": "20190124", "market": "KOSPI", "name": "음식료품", "compare": -60.41, "fluc_ratio": -1.48, "high_price": 4058.39, "last_price": 4023.75, "low_price": 4005.25, "month": "01", "start_price": 4058.39, "total_price": 27173363, "volume": 13090, "volume_price": 112264, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.56}, {"date": "20190125", "market": "KOSPI", "name": "음식료품", "compare": -11.21, "fluc_ratio": -0.28, "high_price": 4036.36, "last_price": 4012.54, "low_price": 3999.88, "month": "01", "start_price": 4014.23, "total_price": 27100693, "volume": 15852, "volume_price": 86033, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.52}, {"date": "20190128", "market": "KOSPI", "name": "음식료품", "compare": -19.54, "fluc_ratio": -0.49, "high_price": 4013.92, "last_price": 3993, "low_price": 3978.28, "month": "01", "start_price": 4013.92, "total_price": 26968810, "volume": 8935, "volume_price": 76379, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.47}, {"date": "20190129", "market": "KOSPI", "name": "음식료품", "compare": 7.38, "fluc_ratio": 0.18, "high_price": 4005.14, "last_price": 4000.38, "low_price": 3981.45, "month": "01", "start_price": 4000.47, "total_price": 27016410, "volume": 18042, "volume_price": 73480, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.49}, {"date": "20190130", "market": "KOSPI", "name": "음식료품", "compare": -19.5, "fluc_ratio": -0.49, "high_price": 4003.5, "last_price": 3980.88, "low_price": 3942.11, "month": "01", "start_price": 4001.35, "total_price": 26886497, "volume": 36977, "volume_price": 138597, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.43}, {"date": "20190131", "market": "KOSPI", "name": "음식료품", "compare": 66.23, "fluc_ratio": 1.66, "high_price": 4049.08, "last_price": 4047.11, "low_price": 3976.28, "month": "01", "start_price": 4009.73, "total_price": 27334046, "volume": 44648, "volume_price": 172281, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.62}, {"date": "20190201", "market": "KOSPI", "name": "음식료품", "compare": -22.32, "fluc_ratio": -0.55, "high_price": 4056.35, "last_price": 4024.79, "low_price": 4019.32, "month": "02", "start_price": 4052.53, "total_price": 27182851, "volume": 18267, "volume_price": 87055, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.56}, {"date": "20190207", "market": "KOSPI", "name": "음식료품", "compare": 2.5, "fluc_ratio": 0.06, "high_price": 4040.11, "last_price": 4027.29, "low_price": 4000.64, "month": "02", "start_price": 4029.46, "total_price": 27200625, "volume": 10040, "volume_price": 64375, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.57}, {"date": "20190208", "market": "KOSPI", "name": "음식료품", "compare": 24.31, "fluc_ratio": 0.6, "high_price": 4058.22, "last_price": 4051.6, "low_price": 4015.54, "month": "02", "start_price": 4040.26, "total_price": 27362849, "volume": 13034, "volume_price": 92322, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.64}, {"date": "20190211", "market": "KOSPI", "name": "음식료품", "compare": -2.18, "fluc_ratio": -0.05, "high_price": 4076.81, "last_price": 4049.42, "low_price": 4043.53, "month": "02", "start_price": 4069.03, "total_price": 27348334, "volume": 17876, "volume_price": 79941, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.63}, {"date": "20190212", "market": "KOSPI", "name": "음식료품", "compare": -38.59, "fluc_ratio": -0.95, "high_price": 4064.87, "last_price": 4010.83, "low_price": 4010.83, "month": "02", "start_price": 4059.02, "total_price": 27089132, "volume": 14757, "volume_price": 76405, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.52}, {"date": "20190213", "market": "KOSPI", "name": "음식료품", "compare": 19.57, "fluc_ratio": 0.49, "high_price": 4041.9, "last_price": 4030.4, "low_price": 4012.2, "month": "02", "start_price": 4017.65, "total_price": 27219152, "volume": 24729, "volume_price": 95064, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.57}, {"date": "20190214", "market": "KOSPI", "name": "음식료품", "compare": 69.24, "fluc_ratio": 1.72, "high_price": 4099.64, "last_price": 4099.64, "low_price": 3998.95, "month": "02", "start_price": 4016.73, "total_price": 27683325, "volume": 125838, "volume_price": 114893, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.21, "per": 11.77}, {"date": "20190215", "market": "KOSPI", "name": "음식료품", "compare": -34.21, "fluc_ratio": -0.83, "high_price": 4080.92, "last_price": 4065.43, "low_price": 4045.35, "month": "02", "start_price": 4066.79, "total_price": 27456638, "volume": 22363, "volume_price": 83225, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.68}, {"date": "20190218", "market": "KOSPI", "name": "음식료품", "compare": 3.51, "fluc_ratio": 0.09, "high_price": 4082.82, "last_price": 4068.94, "low_price": 4052.39, "month": "02", "start_price": 4073.1, "total_price": 27481747, "volume": 13637, "volume_price": 61094, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.69}, {"date": "20190219", "market": "KOSPI", "name": "음식료품", "compare": -16.07, "fluc_ratio": -0.39, "high_price": 4076.89, "last_price": 4052.87, "low_price": 4045.51, "month": "02", "start_price": 4072.82, "total_price": 27375085, "volume": 20706, "volume_price": 76851, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.64}, {"date": "20190220", "market": "KOSPI", "name": "음식료품", "compare": 19.85, "fluc_ratio": 0.49, "high_price": 4077.31, "last_price": 4072.72, "low_price": 4039.33, "month": "02", "start_price": 4055.01, "total_price": 27509417, "volume": 12168, "volume_price": 71522, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.7}, {"date": "20190221", "market": "KOSPI", "name": "음식료품", "compare": -17.38, "fluc_ratio": -0.43, "high_price": 4078.79, "last_price": 4055.34, "low_price": 4054.04, "month": "02", "start_price": 4059.32, "total_price": 27394268, "volume": 54948, "volume_price": 124560, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.65}, {"date": "20190222", "market": "KOSPI", "name": "음식료품", "compare": 8.27, "fluc_ratio": 0.2, "high_price": 4079.37, "last_price": 4063.61, "low_price": 4058.1, "month": "02", "start_price": 4067.17, "total_price": 27450143, "volume": 42865, "volume_price": 127243, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.67}, {"date": "20190225", "market": "KOSPI", "name": "음식료품", "compare": 15.43, "fluc_ratio": 0.38, "high_price": 4092.49, "last_price": 4079.04, "low_price": 4060.32, "month": "02", "start_price": 4083.51, "total_price": 27552872, "volume": 43750, "volume_price": 128179, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.71}, {"date": "20190226", "market": "KOSPI", "name": "음식료품", "compare": -20.96, "fluc_ratio": -0.51, "high_price": 4084.08, "last_price": 4058.08, "low_price": 4050.76, "month": "02", "start_price": 4076.49, "total_price": 27412956, "volume": 24743, "volume_price": 91596, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.65}, {"date": "20190227", "market": "KOSPI", "name": "음식료품", "compare": 2.75, "fluc_ratio": 0.07, "high_price": 4069.72, "last_price": 4060.83, "low_price": 4025.03, "month": "02", "start_price": 4068.19, "total_price": 27432395, "volume": 33144, "volume_price": 129894, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.66}, {"date": "20190228", "market": "KOSPI", "name": "음식료품", "compare": -46.82, "fluc_ratio": -1.15, "high_price": 4074.33, "last_price": 4014.01, "low_price": 4014.01, "month": "02", "start_price": 4065.25, "total_price": 27119889, "volume": 28562, "volume_price": 117392, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.53}, {"date": "20190304", "market": "KOSPI", "name": "음식료품", "compare": 36.94, "fluc_ratio": 0.92, "high_price": 4072.27, "last_price": 4050.95, "low_price": 4025.37, "month": "03", "start_price": 4027.1, "total_price": 27366807, "volume": 20272, "volume_price": 97072, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.63}, {"date": "20190305", "market": "KOSPI", "name": "음식료품", "compare": 8.92, "fluc_ratio": 0.22, "high_price": 4059.87, "last_price": 4059.87, "low_price": 4029.08, "month": "03", "start_price": 4038.8, "total_price": 27425015, "volume": 23057, "volume_price": 92483, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.66}, {"date": "20190306", "market": "KOSPI", "name": "음식료품", "compare": -5.41, "fluc_ratio": -0.13, "high_price": 4071.85, "last_price": 4054.46, "low_price": 4040.38, "month": "03", "start_price": 4053.88, "total_price": 27391523, "volume": 13463, "volume_price": 90962, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.64}, {"date": "20190307", "market": "KOSPI", "name": "음식료품", "compare": -23.87, "fluc_ratio": -0.59, "high_price": 4065.87, "last_price": 4030.59, "low_price": 4007.62, "month": "03", "start_price": 4065.7, "total_price": 27231885, "volume": 10919, "volume_price": 84580, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.57}, {"date": "20190308", "market": "KOSPI", "name": "음식료품", "compare": -43.34, "fluc_ratio": -1.08, "high_price": 4023.96, "last_price": 3987.25, "low_price": 3981.09, "month": "03", "start_price": 4013.49, "total_price": 26943210, "volume": 11017, "volume_price": 72998, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.45}, {"date": "20190311", "market": "KOSPI", "name": "음식료품", "compare": 84.02, "fluc_ratio": 2.11, "high_price": 4071.27, "last_price": 4071.27, "low_price": 3998.11, "month": "03", "start_price": 3998.11, "total_price": 27511299, "volume": 10457, "volume_price": 112724, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.2, "per": 11.69}, {"date": "20190312", "market": "KOSPI", "name": "음식료품", "compare": 5.18, "fluc_ratio": 0.13, "high_price": 4089.99, "last_price": 4076.45, "low_price": 4062.03, "month": "03", "start_price": 4083.32, "total_price": 27548771, "volume": 8616, "volume_price": 72538, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.71}, {"date": "20190313", "market": "KOSPI", "name": "음식료품", "compare": 13.75, "fluc_ratio": 0.34, "high_price": 4102.21, "last_price": 4090.2, "low_price": 4061.29, "month": "03", "start_price": 4074.37, "total_price": 27643529, "volume": 7937, "volume_price": 70431, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.2, "per": 11.75}, {"date": "20190314", "market": "KOSPI", "name": "음식료품", "compare": 19.7, "fluc_ratio": 0.48, "high_price": 4115.91, "last_price": 4109.9, "low_price": 4074.31, "month": "03", "start_price": 4103.19, "total_price": 27777000, "volume": 19527, "volume_price": 96387, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.21, "per": 11.8}, {"date": "20190315", "market": "KOSPI", "name": "음식료품", "compare": 7.85, "fluc_ratio": 0.19, "high_price": 4127.12, "last_price": 4117.75, "low_price": 4081.24, "month": "03", "start_price": 4091.36, "total_price": 27828941, "volume": 11552, "volume_price": 130543, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.21, "per": 11.83}, {"date": "20190318", "market": "KOSPI", "name": "음식료품", "compare": 24.27, "fluc_ratio": 0.59, "high_price": 4147.73, "last_price": 4142.02, "low_price": 4119.27, "month": "03", "start_price": 4129.39, "total_price": 27994326, "volume": 7303, "volume_price": 78139, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.22, "per": 11.89}, {"date": "20190319", "market": "KOSPI", "name": "음식료품", "compare": -16.13, "fluc_ratio": -0.39, "high_price": 4154.9, "last_price": 4125.89, "low_price": 4120.96, "month": "03", "start_price": 4154.9, "total_price": 27886119, "volume": 61692, "volume_price": 182715, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.21, "per": 11.85}, {"date": "20190320", "market": "KOSPI", "name": "음식료품", "compare": -22.94, "fluc_ratio": -0.56, "high_price": 4131.83, "last_price": 4102.95, "low_price": 4073.81, "month": "03", "start_price": 4125.5, "total_price": 27733582, "volume": 23637, "volume_price": 86855, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.21, "per": 11.78}, {"date": "20190321", "market": "KOSPI", "name": "음식료품", "compare": -72.04, "fluc_ratio": -1.76, "high_price": 4101.05, "last_price": 4030.91, "low_price": 4021.69, "month": "03", "start_price": 4084.48, "total_price": 27251302, "volume": 17218, "volume_price": 95445, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20190322", "market": "KOSPI", "name": "음식료품", "compare": -13.82, "fluc_ratio": -0.34, "high_price": 4039.61, "last_price": 4017.09, "low_price": 4008.37, "month": "03", "start_price": 4026.73, "total_price": 27156342, "volume": 22394, "volume_price": 91689, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.54}, {"date": "20190325", "market": "KOSPI", "name": "음식료품", "compare": -38.79, "fluc_ratio": -0.97, "high_price": 4010.48, "last_price": 3978.3, "low_price": 3974.84, "month": "03", "start_price": 4001.58, "total_price": 26894779, "volume": 11096, "volume_price": 58501, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.42}, {"date": "20190326", "market": "KOSPI", "name": "음식료품", "compare": 56.38, "fluc_ratio": 1.42, "high_price": 4049.83, "last_price": 4034.68, "low_price": 3983.77, "month": "03", "start_price": 3986.89, "total_price": 27273939, "volume": 9066, "volume_price": 71039, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.59}, {"date": "20190327", "market": "KOSPI", "name": "음식료품", "compare": 27.31, "fluc_ratio": 0.68, "high_price": 4064.99, "last_price": 4061.99, "low_price": 4038.2, "month": "03", "start_price": 4053.81, "total_price": 27454880, "volume": 8331, "volume_price": 62239, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.67}, {"date": "20190328", "market": "KOSPI", "name": "음식료품", "compare": -51.08, "fluc_ratio": -1.26, "high_price": 4047.58, "last_price": 4010.91, "low_price": 4007.75, "month": "03", "start_price": 4047.35, "total_price": 27109626, "volume": 7531, "volume_price": 57343, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.52}, {"date": "20190329", "market": "KOSPI", "name": "음식료품", "compare": 39.45, "fluc_ratio": 0.98, "high_price": 4062.67, "last_price": 4050.36, "low_price": 4034.7, "month": "03", "start_price": 4035.7, "total_price": 27373931, "volume": 12236, "volume_price": 97959, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.63}, {"date": "20190401", "market": "KOSPI", "name": "음식료품", "compare": 0.94, "fluc_ratio": 0.02, "high_price": 4093.67, "last_price": 4051.3, "low_price": 4045.21, "month": "04", "start_price": 4059.81, "total_price": 27382921, "volume": 14875, "volume_price": 85889, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.63}, {"date": "20190402", "market": "KOSPI", "name": "음식료품", "compare": -25.09, "fluc_ratio": -0.62, "high_price": 4058.31, "last_price": 4026.21, "low_price": 4011.07, "month": "04", "start_price": 4054.38, "total_price": 27215979, "volume": 12540, "volume_price": 80563, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.56}, {"date": "20190403", "market": "KOSPI", "name": "음식료품", "compare": -10.47, "fluc_ratio": -0.26, "high_price": 4015.74, "last_price": 4015.74, "low_price": 3992.84, "month": "04", "start_price": 4012.11, "total_price": 27145233, "volume": 37472, "volume_price": 128346, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.53}, {"date": "20190404", "market": "KOSPI", "name": "음식료품", "compare": -4.99, "fluc_ratio": -0.12, "high_price": 4020.81, "last_price": 4010.75, "low_price": 3994.76, "month": "04", "start_price": 4009.91, "total_price": 27112301, "volume": 21645, "volume_price": 75734, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.52}, {"date": "20190405", "market": "KOSPI", "name": "음식료품", "compare": -29.99, "fluc_ratio": -0.75, "high_price": 4017.05, "last_price": 3980.76, "low_price": 3972.35, "month": "04", "start_price": 4016.12, "total_price": 26912030, "volume": 14834, "volume_price": 62289, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.43}, {"date": "20190408", "market": "KOSPI", "name": "음식료품", "compare": 32.52, "fluc_ratio": 0.82, "high_price": 4021.48, "last_price": 4013.28, "low_price": 3996.53, "month": "04", "start_price": 4001.9, "total_price": 27128446, "volume": 12782, "volume_price": 74972, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.53}, {"date": "20190409", "market": "KOSPI", "name": "음식료품", "compare": 18.53, "fluc_ratio": 0.46, "high_price": 4047.92, "last_price": 4031.81, "low_price": 3997.05, "month": "04", "start_price": 4012.89, "total_price": 27254465, "volume": 9144, "volume_price": 86189, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20190410", "market": "KOSPI", "name": "음식료품", "compare": 22.8, "fluc_ratio": 0.57, "high_price": 4060.87, "last_price": 4054.61, "low_price": 4029.44, "month": "04", "start_price": 4031.24, "total_price": 27408441, "volume": 32179, "volume_price": 93769, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.64}, {"date": "20190411", "market": "KOSPI", "name": "음식료품", "compare": -6.58, "fluc_ratio": -0.16, "high_price": 4065.38, "last_price": 4048.03, "low_price": 4027.96, "month": "04", "start_price": 4060.69, "total_price": 27363076, "volume": 22025, "volume_price": 94666, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.19, "per": 11.63}, {"date": "20190412", "market": "KOSPI", "name": "음식료품", "compare": -15.36, "fluc_ratio": -0.38, "high_price": 4048.21, "last_price": 4032.67, "low_price": 4026.61, "month": "04", "start_price": 4046.35, "total_price": 27261300, "volume": 30479, "volume_price": 145858, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.58}, {"date": "20190415", "market": "KOSPI", "name": "음식료품", "compare": 3.12, "fluc_ratio": 0.08, "high_price": 4043.51, "last_price": 4035.79, "low_price": 4017.18, "month": "04", "start_price": 4027.38, "total_price": 27288121, "volume": 15245, "volume_price": 100580, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.19, "per": 11.59}, {"date": "20190416", "market": "KOSPI", "name": "음식료품", "compare": -20.11, "fluc_ratio": -0.5, "high_price": 4028.73, "last_price": 4015.68, "low_price": 4004.07, "month": "04", "start_price": 4028.73, "total_price": 27158905, "volume": 30192, "volume_price": 127430, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.53}, {"date": "20190417", "market": "KOSPI", "name": "음식료품", "compare": -13.11, "fluc_ratio": -0.33, "high_price": 4014.56, "last_price": 4002.57, "low_price": 3992.23, "month": "04", "start_price": 4014.38, "total_price": 27083040, "volume": 116030, "volume_price": 221245, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.49}, {"date": "20190418", "market": "KOSPI", "name": "음식료품", "compare": -39.64, "fluc_ratio": -0.99, "high_price": 4003.77, "last_price": 3962.93, "low_price": 3954.72, "month": "04", "start_price": 4003.77, "total_price": 26808631, "volume": 122427, "volume_price": 252556, "year": "2019", "dividend_ratio": 1.17, "pbr": 1.17, "per": 11.38}, {"date": "20190419", "market": "KOSPI", "name": "음식료품", "compare": -19.57, "fluc_ratio": -0.49, "high_price": 3982.42, "last_price": 3943.36, "low_price": 3935.06, "month": "04", "start_price": 3974.88, "total_price": 26678531, "volume": 217010, "volume_price": 376214, "year": "2019", "dividend_ratio": 1.17, "pbr": 1.16, "per": 11.32}, {"date": "20190422", "market": "KOSPI", "name": "음식료품", "compare": 27.02, "fluc_ratio": 0.69, "high_price": 3972.23, "last_price": 3970.38, "low_price": 3941.42, "month": "04", "start_price": 3954.01, "total_price": 26863646, "volume": 176130, "volume_price": 375411, "year": "2019", "dividend_ratio": 1.17, "pbr": 1.17, "per": 11.4}, {"date": "20190423", "market": "KOSPI", "name": "음식료품", "compare": 16.82, "fluc_ratio": 0.42, "high_price": 3995.28, "last_price": 3987.2, "low_price": 3960.08, "month": "04", "start_price": 3966.99, "total_price": 26978655, "volume": 99808, "volume_price": 393521, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.45}, {"date": "20190424", "market": "KOSPI", "name": "음식료품", "compare": 16.76, "fluc_ratio": 0.42, "high_price": 4018.08, "last_price": 4003.96, "low_price": 3980.95, "month": "04", "start_price": 3999.25, "total_price": 27094458, "volume": 71724, "volume_price": 335775, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.18, "per": 11.5}, {"date": "20190425", "market": "KOSPI", "name": "음식료품", "compare": -33.87, "fluc_ratio": -0.85, "high_price": 4006.35, "last_price": 3970.09, "low_price": 3966.33, "month": "04", "start_price": 4003.41, "total_price": 26858123, "volume": 42023, "volume_price": 162636, "year": "2019", "dividend_ratio": 1.17, "pbr": 1.17, "per": 11.4}, {"date": "20190426", "market": "KOSPI", "name": "음식료품", "compare": 9.15, "fluc_ratio": 0.23, "high_price": 3993.28, "last_price": 3979.24, "low_price": 3955.71, "month": "04", "start_price": 3967.33, "total_price": 26917352, "volume": 56500, "volume_price": 165855, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.43}, {"date": "20190429", "market": "KOSPI", "name": "음식료품", "compare": 31.5, "fluc_ratio": 0.79, "high_price": 4010.74, "last_price": 4010.74, "low_price": 3972.14, "month": "04", "start_price": 3979.41, "total_price": 27123674, "volume": 38702, "volume_price": 121501, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.18, "per": 11.52}, {"date": "20190430", "market": "KOSPI", "name": "음식료품", "compare": -18.88, "fluc_ratio": -0.47, "high_price": 4014.15, "last_price": 3991.86, "low_price": 3971.15, "month": "04", "start_price": 4012.81, "total_price": 27001746, "volume": 42311, "volume_price": 124659, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.17, "per": 11.46}, {"date": "20190502", "market": "KOSPI", "name": "음식료품", "compare": -17.39, "fluc_ratio": -0.44, "high_price": 3991.35, "last_price": 3974.47, "low_price": 3965.28, "month": "05", "start_price": 3968.9, "total_price": 27372052, "volume": 33963, "volume_price": 104495, "year": "2019", "dividend_ratio": 1.22, "pbr": 1.17, "per": 16.56}, {"date": "20190503", "market": "KOSPI", "name": "음식료품", "compare": -16.05, "fluc_ratio": -0.4, "high_price": 3977.8, "last_price": 3958.42, "low_price": 3937.43, "month": "05", "start_price": 3977.8, "total_price": 27263345, "volume": 62623, "volume_price": 213517, "year": "2019", "dividend_ratio": 1.23, "pbr": 1.17, "per": 16.49}, {"date": "20190507", "market": "KOSPI", "name": "음식료품", "compare": 2.72, "fluc_ratio": 0.07, "high_price": 3963.05, "last_price": 3961.14, "low_price": 3900.54, "month": "05", "start_price": 3908.64, "total_price": 27280135, "volume": 88458, "volume_price": 280965, "year": "2019", "dividend_ratio": 1.23, "pbr": 1.17, "per": 16.51}, {"date": "20190508", "market": "KOSPI", "name": "음식료품", "compare": 6.96, "fluc_ratio": 0.18, "high_price": 3982.43, "last_price": 3968.1, "low_price": 3918.89, "month": "05", "start_price": 3930.03, "total_price": 27324332, "volume": 87861, "volume_price": 280770, "year": "2019", "dividend_ratio": 1.23, "pbr": 1.17, "per": 16.53}, {"date": "20190509", "market": "KOSPI", "name": "음식료품", "compare": -107.8, "fluc_ratio": -2.72, "high_price": 3962.08, "last_price": 3860.3, "low_price": 3860.3, "month": "05", "start_price": 3960.82, "total_price": 26589117, "volume": 74669, "volume_price": 326521, "year": "2019", "dividend_ratio": 1.26, "pbr": 1.14, "per": 16.08}, {"date": "20190510", "market": "KOSPI", "name": "음식료품", "compare": 7.39, "fluc_ratio": 0.19, "high_price": 3913.38, "last_price": 3867.69, "low_price": 3842.52, "month": "05", "start_price": 3889.59, "total_price": 26638681, "volume": 45730, "volume_price": 247211, "year": "2019", "dividend_ratio": 1.26, "pbr": 1.14, "per": 16.12}, {"date": "20190513", "market": "KOSPI", "name": "음식료품", "compare": -34.86, "fluc_ratio": -0.9, "high_price": 3858.42, "last_price": 3832.83, "low_price": 3828.57, "month": "05", "start_price": 3848.75, "total_price": 26412003, "volume": 46444, "volume_price": 173621, "year": "2019", "dividend_ratio": 1.27, "pbr": 1.13, "per": 15.98}, {"date": "20190514", "market": "KOSPI", "name": "음식료품", "compare": -16.84, "fluc_ratio": -0.44, "high_price": 3831.94, "last_price": 3815.99, "low_price": 3795.22, "month": "05", "start_price": 3809.04, "total_price": 26293708, "volume": 44246, "volume_price": 170003, "year": "2019", "dividend_ratio": 1.27, "pbr": 1.13, "per": 15.91}, {"date": "20190515", "market": "KOSPI", "name": "음식료품", "compare": 21.41, "fluc_ratio": 0.56, "high_price": 3841.03, "last_price": 3837.4, "low_price": 3790.14, "month": "05", "start_price": 3813.31, "total_price": 26434989, "volume": 97113, "volume_price": 232298, "year": "2019", "dividend_ratio": 1.27, "pbr": 1.13, "per": 16}, {"date": "20190516", "market": "KOSPI", "name": "음식료품", "compare": -43.14, "fluc_ratio": -1.12, "high_price": 3833.42, "last_price": 3794.26, "low_price": 3780.11, "month": "05", "start_price": 3832.44, "total_price": 26143123, "volume": 120996, "volume_price": 305259, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.12, "per": 15.82}, {"date": "20190517", "market": "KOSPI", "name": "음식료품", "compare": -66.38, "fluc_ratio": -1.75, "high_price": 3805.36, "last_price": 3727.88, "low_price": 3727.8, "month": "05", "start_price": 3802.2, "total_price": 25689947, "volume": 42610, "volume_price": 170450, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 15.54}, {"date": "20190520", "market": "KOSPI", "name": "음식료품", "compare": -1.33, "fluc_ratio": -0.04, "high_price": 3763.64, "last_price": 3726.55, "low_price": 3718.22, "month": "05", "start_price": 3745.01, "total_price": 25679125, "volume": 119871, "volume_price": 266497, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 15.54}, {"date": "20190521", "market": "KOSPI", "name": "음식료품", "compare": 6.75, "fluc_ratio": 0.18, "high_price": 3740.19, "last_price": 3733.3, "low_price": 3703.87, "month": "05", "start_price": 3729.45, "total_price": 25726408, "volume": 34595, "volume_price": 108992, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 15.57}, {"date": "20190522", "market": "KOSPI", "name": "음식료품", "compare": -40.42, "fluc_ratio": -1.08, "high_price": 3735.66, "last_price": 3692.88, "low_price": 3691.02, "month": "05", "start_price": 3733.32, "total_price": 25450593, "volume": 51241, "volume_price": 125823, "year": "2019", "dividend_ratio": 1.32, "pbr": 1.09, "per": 15.4}, {"date": "20190523", "market": "KOSPI", "name": "음식료품", "compare": 41.57, "fluc_ratio": 1.13, "high_price": 3739.62, "last_price": 3734.45, "low_price": 3684.76, "month": "05", "start_price": 3705.37, "total_price": 25733218, "volume": 35771, "volume_price": 116172, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 15.57}, {"date": "20190524", "market": "KOSPI", "name": "음식료품", "compare": -34.2, "fluc_ratio": -0.92, "high_price": 3740.26, "last_price": 3700.25, "low_price": 3691.61, "month": "05", "start_price": 3723.34, "total_price": 25498993, "volume": 47717, "volume_price": 145760, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.09, "per": 15.43}, {"date": "20190527", "market": "KOSPI", "name": "음식료품", "compare": -34.7, "fluc_ratio": -0.94, "high_price": 3704.02, "last_price": 3665.55, "low_price": 3649.4, "month": "05", "start_price": 3702.73, "total_price": 25259061, "volume": 29697, "volume_price": 95480, "year": "2019", "dividend_ratio": 1.33, "pbr": 1.08, "per": 15.28}, {"date": "20190528", "market": "KOSPI", "name": "음식료품", "compare": 48.33, "fluc_ratio": 1.32, "high_price": 3717.21, "last_price": 3713.88, "low_price": 3674.03, "month": "05", "start_price": 3685.12, "total_price": 25591316, "volume": 15751, "volume_price": 102624, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.1, "per": 15.48}, {"date": "20190529", "market": "KOSPI", "name": "음식료품", "compare": -44.4, "fluc_ratio": -1.2, "high_price": 3724.61, "last_price": 3669.48, "low_price": 3655.74, "month": "05", "start_price": 3724.61, "total_price": 25286912, "volume": 27152, "volume_price": 96183, "year": "2019", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.3}, {"date": "20190530", "market": "KOSPI", "name": "음식료품", "compare": -30.8, "fluc_ratio": -0.84, "high_price": 3676.78, "last_price": 3638.68, "low_price": 3623.24, "month": "05", "start_price": 3659.83, "total_price": 25079560, "volume": 35324, "volume_price": 125156, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.07, "per": 15.17}, {"date": "20190531", "market": "KOSPI", "name": "음식료품", "compare": 6.45, "fluc_ratio": 0.18, "high_price": 3652.74, "last_price": 3645.13, "low_price": 3618.45, "month": "05", "start_price": 3636.21, "total_price": 25129618, "volume": 111789, "volume_price": 263688, "year": "2019", "dividend_ratio": 1.33, "pbr": 1.08, "per": 15.2}, {"date": "20190603", "market": "KOSPI", "name": "음식료품", "compare": 14.57, "fluc_ratio": 0.4, "high_price": 3667.84, "last_price": 3659.7, "low_price": 3633.62, "month": "06", "start_price": 3638.41, "total_price": 25228297, "volume": 64741, "volume_price": 172316, "year": "2019", "dividend_ratio": 1.33, "pbr": 1.07, "per": 15.86}, {"date": "20190604", "market": "KOSPI", "name": "음식료품", "compare": -4.22, "fluc_ratio": -0.12, "high_price": 3683.94, "last_price": 3655.48, "low_price": 3641.49, "month": "06", "start_price": 3661.53, "total_price": 25201360, "volume": 34712, "volume_price": 100119, "year": "2019", "dividend_ratio": 1.33, "pbr": 1.07, "per": 15.84}, {"date": "20190605", "market": "KOSPI", "name": "음식료품", "compare": -23.24, "fluc_ratio": -0.64, "high_price": 3668.05, "last_price": 3632.24, "low_price": 3623.54, "month": "06", "start_price": 3667.41, "total_price": 25043357, "volume": 39495, "volume_price": 172012, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.74}, {"date": "20190607", "market": "KOSPI", "name": "음식료품", "compare": 5.02, "fluc_ratio": 0.14, "high_price": 3666.43, "last_price": 3637.26, "low_price": 3630.29, "month": "06", "start_price": 3654.74, "total_price": 25077645, "volume": 20031, "volume_price": 86351, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.76}, {"date": "20190610", "market": "KOSPI", "name": "음식료품", "compare": 53.48, "fluc_ratio": 1.47, "high_price": 3696.92, "last_price": 3690.74, "low_price": 3645.89, "month": "06", "start_price": 3663.18, "total_price": 25445057, "volume": 23843, "volume_price": 90795, "year": "2019", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.99}, {"date": "20190611", "market": "KOSPI", "name": "음식료품", "compare": 10.95, "fluc_ratio": 0.3, "high_price": 3708.63, "last_price": 3701.69, "low_price": 3678.95, "month": "06", "start_price": 3689.39, "total_price": 25517832, "volume": 37188, "volume_price": 125090, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.08, "per": 16.04}, {"date": "20190612", "market": "KOSPI", "name": "음식료품", "compare": 8.56, "fluc_ratio": 0.23, "high_price": 3717.36, "last_price": 3710.25, "low_price": 3697.88, "month": "06", "start_price": 3711.06, "total_price": 25576219, "volume": 103832, "volume_price": 236815, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.08, "per": 16.08}, {"date": "20190613", "market": "KOSPI", "name": "음식료품", "compare": 49.07, "fluc_ratio": 1.32, "high_price": 3768.99, "last_price": 3759.32, "low_price": 3700.69, "month": "06", "start_price": 3708.25, "total_price": 25913326, "volume": 39902, "volume_price": 179296, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.1, "per": 16.29}, {"date": "20190614", "market": "KOSPI", "name": "음식료품", "compare": 29.91, "fluc_ratio": 0.8, "high_price": 3792.08, "last_price": 3789.23, "low_price": 3736.4, "month": "06", "start_price": 3750.51, "total_price": 26117832, "volume": 24949, "volume_price": 140565, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.42}, {"date": "20190617", "market": "KOSPI", "name": "음식료품", "compare": -26.71, "fluc_ratio": -0.7, "high_price": 3792.02, "last_price": 3762.52, "low_price": 3757.73, "month": "06", "start_price": 3791.19, "total_price": 25935389, "volume": 19444, "volume_price": 88760, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.1, "per": 16.3}, {"date": "20190618", "market": "KOSPI", "name": "음식료품", "compare": 21.25, "fluc_ratio": 0.56, "high_price": 3789.39, "last_price": 3783.77, "low_price": 3744.11, "month": "06", "start_price": 3765.26, "total_price": 26081817, "volume": 15847, "volume_price": 96066, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.4}, {"date": "20190619", "market": "KOSPI", "name": "음식료품", "compare": 2.27, "fluc_ratio": 0.06, "high_price": 3807.43, "last_price": 3786.04, "low_price": 3780.52, "month": "06", "start_price": 3788.84, "total_price": 26097278, "volume": 30551, "volume_price": 95411, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.41}, {"date": "20190620", "market": "KOSPI", "name": "음식료품", "compare": 5.31, "fluc_ratio": 0.14, "high_price": 3799.38, "last_price": 3791.35, "low_price": 3784.95, "month": "06", "start_price": 3792.04, "total_price": 26133087, "volume": 19033, "volume_price": 76487, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.43}, {"date": "20190621", "market": "KOSPI", "name": "음식료품", "compare": -1.6, "fluc_ratio": -0.04, "high_price": 3799.41, "last_price": 3789.75, "low_price": 3773.69, "month": "06", "start_price": 3791.43, "total_price": 26123363, "volume": 66790, "volume_price": 241827, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.42}, {"date": "20190624", "market": "KOSPI", "name": "음식료품", "compare": -16.96, "fluc_ratio": -0.45, "high_price": 3798.47, "last_price": 3772.79, "low_price": 3771.03, "month": "06", "start_price": 3798.47, "total_price": 26008299, "volume": 21847, "volume_price": 103506, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.1, "per": 16.35}, {"date": "20190625", "market": "KOSPI", "name": "음식료품", "compare": 11.75, "fluc_ratio": 0.31, "high_price": 3791.29, "last_price": 3784.54, "low_price": 3769.44, "month": "06", "start_price": 3778.41, "total_price": 26087836, "volume": 17313, "volume_price": 89770, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.11, "per": 16.4}, {"date": "20190626", "market": "KOSPI", "name": "음식료품", "compare": -23.15, "fluc_ratio": -0.61, "high_price": 3780.63, "last_price": 3761.39, "low_price": 3755.72, "month": "06", "start_price": 3766.13, "total_price": 25937898, "volume": 16248, "volume_price": 75787, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.11, "per": 16.35}, {"date": "20190627", "market": "KOSPI", "name": "음식료품", "compare": -1.16, "fluc_ratio": -0.03, "high_price": 3770.49, "last_price": 3760.23, "low_price": 3740.31, "month": "06", "start_price": 3751.18, "total_price": 25930330, "volume": 25768, "volume_price": 106515, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.11, "per": 16.35}, {"date": "20190628", "market": "KOSPI", "name": "음식료품", "compare": -19.33, "fluc_ratio": -0.51, "high_price": 3766.54, "last_price": 3740.9, "low_price": 3733.55, "month": "06", "start_price": 3755.08, "total_price": 25798812, "volume": 13328, "volume_price": 65401, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 16.27}, {"date": "20190701", "market": "KOSPI", "name": "음식료품", "compare": 3.96, "fluc_ratio": 0.11, "high_price": 3772.82, "last_price": 3744.86, "low_price": 3726.73, "month": "07", "start_price": 3769.2, "total_price": 25825504, "volume": 14728, "volume_price": 59704, "year": "2019", "dividend_ratio": 1.29, "pbr": 1.1, "per": 16.28}, {"date": "20190702", "market": "KOSPI", "name": "음식료품", "compare": -12.94, "fluc_ratio": -0.35, "high_price": 3755.55, "last_price": 3731.92, "low_price": 3728.7, "month": "07", "start_price": 3739.96, "total_price": 25737554, "volume": 68944, "volume_price": 207105, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 16.23}, {"date": "20190703", "market": "KOSPI", "name": "음식료품", "compare": -25.17, "fluc_ratio": -0.67, "high_price": 3750.63, "last_price": 3706.75, "low_price": 3691.77, "month": "07", "start_price": 3745.81, "total_price": 25563678, "volume": 29727, "volume_price": 81100, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.09, "per": 16.12}, {"date": "20190704", "market": "KOSPI", "name": "음식료품", "compare": 5.21, "fluc_ratio": 0.14, "high_price": 3722.6, "last_price": 3711.96, "low_price": 3679.1, "month": "07", "start_price": 3722.05, "total_price": 25598334, "volume": 19881, "volume_price": 67232, "year": "2019", "dividend_ratio": 1.31, "pbr": 1.09, "per": 16.14}, {"date": "20190705", "market": "KOSPI", "name": "음식료품", "compare": 23.47, "fluc_ratio": 0.63, "high_price": 3741.77, "last_price": 3735.43, "low_price": 3694.79, "month": "07", "start_price": 3725.61, "total_price": 25759014, "volume": 17505, "volume_price": 67623, "year": "2019", "dividend_ratio": 1.3, "pbr": 1.1, "per": 16.24}, {"date": "20190708", "market": "KOSPI", "name": "음식료품", "compare": -75.45, "fluc_ratio": -2.02, "high_price": 3743.13, "last_price": 3659.98, "low_price": 3657.1, "month": "07", "start_price": 3732.87, "total_price": 25243114, "volume": 17931, "volume_price": 74445, "year": "2019", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.91}, {"date": "20190709", "market": "KOSPI", "name": "음식료품", "compare": -45.69, "fluc_ratio": -1.25, "high_price": 3660.4, "last_price": 3614.29, "low_price": 3614.29, "month": "07", "start_price": 3654.53, "total_price": 24925690, "volume": 14500, "volume_price": 60369, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.72}, {"date": "20190710", "market": "KOSPI", "name": "음식료품", "compare": -5.44, "fluc_ratio": -0.15, "high_price": 3620.51, "last_price": 3608.85, "low_price": 3595.51, "month": "07", "start_price": 3616.26, "total_price": 24891122, "volume": 19583, "volume_price": 81873, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.69}, {"date": "20190711", "market": "KOSPI", "name": "음식료품", "compare": 37.77, "fluc_ratio": 1.05, "high_price": 3666.73, "last_price": 3646.62, "low_price": 3613.92, "month": "07", "start_price": 3614.15, "total_price": 25150369, "volume": 10229, "volume_price": 59489, "year": "2019", "dividend_ratio": 1.33, "pbr": 1.07, "per": 15.86}, {"date": "20190712", "market": "KOSPI", "name": "음식료품", "compare": 12.62, "fluc_ratio": 0.35, "high_price": 3667.06, "last_price": 3659.24, "low_price": 3634.48, "month": "07", "start_price": 3643.52, "total_price": 25235763, "volume": 13428, "volume_price": 59849, "year": "2019", "dividend_ratio": 1.32, "pbr": 1.08, "per": 15.91}, {"date": "20190715", "market": "KOSPI", "name": "음식료품", "compare": -48.62, "fluc_ratio": -1.33, "high_price": 3660.02, "last_price": 3610.62, "low_price": 3610.62, "month": "07", "start_price": 3656.49, "total_price": 24902614, "volume": 8464, "volume_price": 45870, "year": "2019", "dividend_ratio": 1.34, "pbr": 1.06, "per": 15.7}, {"date": "20190716", "market": "KOSPI", "name": "음식료품", "compare": -14.68, "fluc_ratio": -0.41, "high_price": 3632.65, "last_price": 3595.94, "low_price": 3578.81, "month": "07", "start_price": 3617.66, "total_price": 24801101, "volume": 10391, "volume_price": 62039, "year": "2019", "dividend_ratio": 1.35, "pbr": 1.06, "per": 15.64}, {"date": "20190717", "market": "KOSPI", "name": "음식료품", "compare": -39.59, "fluc_ratio": -1.1, "high_price": 3594.87, "last_price": 3556.35, "low_price": 3540.45, "month": "07", "start_price": 3593.52, "total_price": 24529557, "volume": 12611, "volume_price": 56775, "year": "2019", "dividend_ratio": 1.36, "pbr": 1.05, "per": 15.46}, {"date": "20190718", "market": "KOSPI", "name": "음식료품", "compare": 9.01, "fluc_ratio": 0.25, "high_price": 3579.64, "last_price": 3565.36, "low_price": 3539.89, "month": "07", "start_price": 3553.69, "total_price": 24592305, "volume": 9454, "volume_price": 57887, "year": "2019", "dividend_ratio": 1.36, "pbr": 1.05, "per": 15.5}, {"date": "20190719", "market": "KOSPI", "name": "음식료품", "compare": 26.73, "fluc_ratio": 0.75, "high_price": 3605.63, "last_price": 3592.09, "low_price": 3565.83, "month": "07", "start_price": 3574.6, "total_price": 24777866, "volume": 15894, "volume_price": 65635, "year": "2019", "dividend_ratio": 1.35, "pbr": 1.06, "per": 15.62}, {"date": "20190722", "market": "KOSPI", "name": "음식료품", "compare": -18.71, "fluc_ratio": -0.52, "high_price": 3585.59, "last_price": 3573.38, "low_price": 3552.75, "month": "07", "start_price": 3580.93, "total_price": 24646651, "volume": 7080, "volume_price": 44070, "year": "2019", "dividend_ratio": 1.36, "pbr": 1.05, "per": 15.54}, {"date": "20190723", "market": "KOSPI", "name": "음식료품", "compare": 25.58, "fluc_ratio": 0.72, "high_price": 3605.5, "last_price": 3598.96, "low_price": 3563.75, "month": "07", "start_price": 3568.83, "total_price": 24822492, "volume": 8234, "volume_price": 50280, "year": "2019", "dividend_ratio": 1.35, "pbr": 1.06, "per": 15.65}, {"date": "20190724", "market": "KOSPI", "name": "음식료품", "compare": -28.47, "fluc_ratio": -0.79, "high_price": 3603.33, "last_price": 3570.49, "low_price": 3566.63, "month": "07", "start_price": 3598.37, "total_price": 24629364, "volume": 30637, "volume_price": 64778, "year": "2019", "dividend_ratio": 1.36, "pbr": 1.05, "per": 15.53}, {"date": "20190725", "market": "KOSPI", "name": "음식료품", "compare": -5.32, "fluc_ratio": -0.15, "high_price": 3568.3, "last_price": 3565.17, "low_price": 3516.35, "month": "07", "start_price": 3557.74, "total_price": 24592942, "volume": 12726, "volume_price": 62850, "year": "2019", "dividend_ratio": 1.36, "pbr": 1.05, "per": 15.5}, {"date": "20190726", "market": "KOSPI", "name": "음식료품", "compare": -60.69, "fluc_ratio": -1.7, "high_price": 3555.91, "last_price": 3504.48, "low_price": 3500.03, "month": "07", "start_price": 3555.91, "total_price": 24178534, "volume": 11687, "volume_price": 50860, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.03, "per": 15.24}, {"date": "20190729", "market": "KOSPI", "name": "음식료품", "compare": -57.31, "fluc_ratio": -1.64, "high_price": 3516.32, "last_price": 3447.17, "low_price": 3438.43, "month": "07", "start_price": 3498.96, "total_price": 23779655, "volume": 17438, "volume_price": 60296, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.01, "per": 14.99}, {"date": "20190730", "market": "KOSPI", "name": "음식료품", "compare": -11.17, "fluc_ratio": -0.32, "high_price": 3461.86, "last_price": 3436, "low_price": 3420.37, "month": "07", "start_price": 3449.67, "total_price": 23703953, "volume": 11498, "volume_price": 52306, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.01, "per": 14.94}, {"date": "20190731", "market": "KOSPI", "name": "음식료품", "compare": 14.11, "fluc_ratio": 0.41, "high_price": 3467.22, "last_price": 3450.11, "low_price": 3438.98, "month": "07", "start_price": 3448.58, "total_price": 23804570, "volume": 133428, "volume_price": 186487, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.02, "per": 15}, {"date": "20190801", "market": "KOSPI", "name": "음식료품", "compare": -23.49, "fluc_ratio": -0.68, "high_price": 3449.56, "last_price": 3426.62, "low_price": 3401.69, "month": "08", "start_price": 3440.8, "total_price": 23642274, "volume": 24291, "volume_price": 68045, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.01, "per": 14.9}, {"date": "20190802", "market": "KOSPI", "name": "음식료품", "compare": -45.18, "fluc_ratio": -1.32, "high_price": 3429.58, "last_price": 3381.44, "low_price": 3381.44, "month": "08", "start_price": 3411.43, "total_price": 23332088, "volume": 15988, "volume_price": 69718, "year": "2019", "dividend_ratio": 1.43, "pbr": 1.0, "per": 14.7}, {"date": "20190805", "market": "KOSPI", "name": "음식료품", "compare": -84.27, "fluc_ratio": -2.49, "high_price": 3379.21, "last_price": 3297.17, "low_price": 3280.85, "month": "08", "start_price": 3377.14, "total_price": 22750013, "volume": 23534, "volume_price": 115364, "year": "2019", "dividend_ratio": 1.47, "pbr": 0.97, "per": 14.34}, {"date": "20190806", "market": "KOSPI", "name": "음식료품", "compare": -30.4, "fluc_ratio": -0.92, "high_price": 3323.15, "last_price": 3266.77, "low_price": 3195.85, "month": "08", "start_price": 3246.13, "total_price": 22544143, "volume": 42774, "volume_price": 172217, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.96, "per": 14.21}, {"date": "20190807", "market": "KOSPI", "name": "음식료품", "compare": -9.37, "fluc_ratio": -0.29, "high_price": 3276.93, "last_price": 3257.4, "low_price": 3241.14, "month": "08", "start_price": 3253.6, "total_price": 22479946, "volume": 65166, "volume_price": 232133, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.96, "per": 14.16}, {"date": "20190808", "market": "KOSPI", "name": "음식료품", "compare": 55.05, "fluc_ratio": 1.69, "high_price": 3326.82, "last_price": 3312.45, "low_price": 3237.47, "month": "08", "start_price": 3290.42, "total_price": 22859891, "volume": 32977, "volume_price": 122849, "year": "2019", "dividend_ratio": 1.46, "pbr": 0.97, "per": 14.4}, {"date": "20190809", "market": "KOSPI", "name": "음식료품", "compare": -65.23, "fluc_ratio": -1.97, "high_price": 3305.82, "last_price": 3247.22, "low_price": 3240.54, "month": "08", "start_price": 3305.82, "total_price": 22412717, "volume": 27554, "volume_price": 165123, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.96, "per": 14.12}, {"date": "20190812", "market": "KOSPI", "name": "음식료품", "compare": -12.75, "fluc_ratio": -0.39, "high_price": 3252.4, "last_price": 3234.47, "low_price": 3218.98, "month": "08", "start_price": 3249.61, "total_price": 22315434, "volume": 13747, "volume_price": 74207, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.95, "per": 14.07}, {"date": "20190813", "market": "KOSPI", "name": "음식료품", "compare": 7.02, "fluc_ratio": 0.22, "high_price": 3250.04, "last_price": 3241.49, "low_price": 3211.57, "month": "08", "start_price": 3222.3, "total_price": 22359006, "volume": 17428, "volume_price": 84216, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.95, "per": 14.1}, {"date": "20190814", "market": "KOSPI", "name": "음식료품", "compare": 0.92, "fluc_ratio": 0.03, "high_price": 3267.83, "last_price": 3242.41, "low_price": 3230.51, "month": "08", "start_price": 3240.8, "total_price": 22371193, "volume": 74364, "volume_price": 318016, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.95, "per": 14.1}, {"date": "20190816", "market": "KOSPI", "name": "음식료품", "compare": -24.11, "fluc_ratio": -0.74, "high_price": 3226.91, "last_price": 3218.3, "low_price": 3198.18, "month": "08", "start_price": 3210.15, "total_price": 22201337, "volume": 54000, "volume_price": 285500, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.95, "per": 14}, {"date": "20190819", "market": "KOSPI", "name": "음식료품", "compare": 23.4, "fluc_ratio": 0.73, "high_price": 3241.7, "last_price": 3241.7, "low_price": 3209.5, "month": "08", "start_price": 3225.41, "total_price": 22361820, "volume": 89415, "volume_price": 337888, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.95, "per": 14.1}, {"date": "20190820", "market": "KOSPI", "name": "음식료품", "compare": 16.47, "fluc_ratio": 0.51, "high_price": 3264.1, "last_price": 3258.17, "low_price": 3223.56, "month": "08", "start_price": 3240.41, "total_price": 22474813, "volume": 63282, "volume_price": 178585, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.96, "per": 14.17}, {"date": "20190821", "market": "KOSPI", "name": "음식료품", "compare": 11.71, "fluc_ratio": 0.36, "high_price": 3289.32, "last_price": 3269.88, "low_price": 3259.3, "month": "08", "start_price": 3274.7, "total_price": 22556866, "volume": 45562, "volume_price": 158118, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.96, "per": 14.22}, {"date": "20190822", "market": "KOSPI", "name": "음식료품", "compare": 0.58, "fluc_ratio": 0.02, "high_price": 3287.33, "last_price": 3270.46, "low_price": 3264.46, "month": "08", "start_price": 3283.82, "total_price": 22563092, "volume": 49673, "volume_price": 119170, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.96, "per": 14.22}, {"date": "20190823", "market": "KOSPI", "name": "음식료품", "compare": -41.4, "fluc_ratio": -1.27, "high_price": 3254.63, "last_price": 3229.06, "low_price": 3227.33, "month": "08", "start_price": 3251.59, "total_price": 22279259, "volume": 25964, "volume_price": 91595, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.95, "per": 14.04}, {"date": "20190826", "market": "KOSPI", "name": "음식료품", "compare": -53.32, "fluc_ratio": -1.65, "high_price": 3190.31, "last_price": 3175.74, "low_price": 3167.68, "month": "08", "start_price": 3186.73, "total_price": 21910781, "volume": 20685, "volume_price": 88933, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.93, "per": 13.81}, {"date": "20190827", "market": "KOSPI", "name": "음식료품", "compare": -3.68, "fluc_ratio": -0.12, "high_price": 3196.21, "last_price": 3172.06, "low_price": 3167.4, "month": "08", "start_price": 3184.6, "total_price": 21885629, "volume": 24155, "volume_price": 95041, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.93, "per": 13.8}, {"date": "20190828", "market": "KOSPI", "name": "음식료품", "compare": 7.31, "fluc_ratio": 0.23, "high_price": 3181.5, "last_price": 3179.37, "low_price": 3152.35, "month": "08", "start_price": 3174.75, "total_price": 21933483, "volume": 13732, "volume_price": 57887, "year": "2019", "dividend_ratio": 1.52, "pbr": 0.94, "per": 13.83}, {"date": "20190829", "market": "KOSPI", "name": "음식료품", "compare": 18.19, "fluc_ratio": 0.57, "high_price": 3200.55, "last_price": 3197.56, "low_price": 3176.05, "month": "08", "start_price": 3178.28, "total_price": 22056686, "volume": 16698, "volume_price": 57779, "year": "2019", "dividend_ratio": 1.52, "pbr": 0.94, "per": 13.91}, {"date": "20190830", "market": "KOSPI", "name": "음식료품", "compare": 53.82, "fluc_ratio": 1.68, "high_price": 3263.98, "last_price": 3251.38, "low_price": 3219.17, "month": "08", "start_price": 3219.21, "total_price": 22430873, "volume": 36522, "volume_price": 148159, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.96, "per": 14.14}, {"date": "20190902", "market": "KOSPI", "name": "음식료품", "compare": 15.06, "fluc_ratio": 0.46, "high_price": 3273.91, "last_price": 3266.44, "low_price": 3231.2, "month": "09", "start_price": 3231.2, "total_price": 22534101, "volume": 21811, "volume_price": 101222, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.96, "per": 14.21}, {"date": "20190903", "market": "KOSPI", "name": "음식료품", "compare": 26.08, "fluc_ratio": 0.8, "high_price": 3301.73, "last_price": 3292.52, "low_price": 3259.45, "month": "09", "start_price": 3264.67, "total_price": 22708584, "volume": 26966, "volume_price": 132360, "year": "2019", "dividend_ratio": 1.47, "pbr": 0.97, "per": 14.32}, {"date": "20190904", "market": "KOSPI", "name": "음식료품", "compare": 50.61, "fluc_ratio": 1.54, "high_price": 3343.48, "last_price": 3343.13, "low_price": 3279.62, "month": "09", "start_price": 3279.62, "total_price": 23058111, "volume": 16324, "volume_price": 115773, "year": "2019", "dividend_ratio": 1.45, "pbr": 0.97, "per": 28.67}, {"date": "20190905", "market": "KOSPI", "name": "음식료품", "compare": 3.28, "fluc_ratio": 0.1, "high_price": 3355.23, "last_price": 3346.41, "low_price": 3335.18, "month": "09", "start_price": 3335.18, "total_price": 23083331, "volume": 116131, "volume_price": 303141, "year": "2019", "dividend_ratio": 1.45, "pbr": 0.97, "per": 28.7}, {"date": "20190906", "market": "KOSPI", "name": "음식료품", "compare": -20.46, "fluc_ratio": -0.61, "high_price": 3359.76, "last_price": 3325.95, "low_price": 3322.41, "month": "09", "start_price": 3357.38, "total_price": 22945443, "volume": 57486, "volume_price": 210670, "year": "2019", "dividend_ratio": 1.46, "pbr": 0.96, "per": 28.53}, {"date": "20190909", "market": "KOSPI", "name": "음식료품", "compare": 9.8, "fluc_ratio": 0.29, "high_price": 3356.17, "last_price": 3335.75, "low_price": 3329.22, "month": "09", "start_price": 3329.22, "total_price": 23011912, "volume": 79547, "volume_price": 346696, "year": "2019", "dividend_ratio": 1.45, "pbr": 0.97, "per": 28.61}, {"date": "20190910", "market": "KOSPI", "name": "음식료품", "compare": 14.5, "fluc_ratio": 0.43, "high_price": 3355.2, "last_price": 3350.25, "low_price": 3321.5, "month": "09", "start_price": 3334.59, "total_price": 23112281, "volume": 25624, "volume_price": 106488, "year": "2019", "dividend_ratio": 1.45, "pbr": 0.97, "per": 28.74}, {"date": "20190911", "market": "KOSPI", "name": "음식료품", "compare": 34.34, "fluc_ratio": 1.02, "high_price": 3398.68, "last_price": 3384.59, "low_price": 3355.75, "month": "09", "start_price": 3359.63, "total_price": 23348656, "volume": 21810, "volume_price": 119378, "year": "2019", "dividend_ratio": 1.43, "pbr": 0.98, "per": 29.03}, {"date": "20190916", "market": "KOSPI", "name": "음식료품", "compare": 49.34, "fluc_ratio": 1.46, "high_price": 3434.98, "last_price": 3433.93, "low_price": 3396.5, "month": "09", "start_price": 3398.5, "total_price": 23689636, "volume": 29873, "volume_price": 121436, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.46}, {"date": "20190917", "market": "KOSPI", "name": "음식료품", "compare": 25.68, "fluc_ratio": 0.75, "high_price": 3465.77, "last_price": 3459.61, "low_price": 3439.39, "month": "09", "start_price": 3440.4, "total_price": 23863146, "volume": 94087, "volume_price": 354115, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.68}, {"date": "20190918", "market": "KOSPI", "name": "음식료품", "compare": 39.96, "fluc_ratio": 1.16, "high_price": 3505.08, "last_price": 3499.57, "low_price": 3483.91, "month": "09", "start_price": 3483.91, "total_price": 24138258, "volume": 188842, "volume_price": 467748, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.01, "per": 30.02}, {"date": "20190919", "market": "KOSPI", "name": "음식료품", "compare": -37.68, "fluc_ratio": -1.08, "high_price": 3504.06, "last_price": 3461.89, "low_price": 3460.42, "month": "09", "start_price": 3489.73, "total_price": 23879039, "volume": 99942, "volume_price": 272891, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.7}, {"date": "20190920", "market": "KOSPI", "name": "음식료품", "compare": 12.8, "fluc_ratio": 0.37, "high_price": 3480.83, "last_price": 3474.69, "low_price": 3445.05, "month": "09", "start_price": 3453.32, "total_price": 23967842, "volume": 193936, "volume_price": 431716, "year": "2019", "dividend_ratio": 1.39, "pbr": 1.01, "per": 29.81}, {"date": "20190923", "market": "KOSPI", "name": "음식료품", "compare": -24.74, "fluc_ratio": -0.71, "high_price": 3473.12, "last_price": 3449.95, "low_price": 3448.82, "month": "09", "start_price": 3468.42, "total_price": 23795222, "volume": 100419, "volume_price": 301824, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.59}, {"date": "20190924", "market": "KOSPI", "name": "음식료품", "compare": 36.09, "fluc_ratio": 1.05, "high_price": 3489.96, "last_price": 3486.04, "low_price": 3460.7, "month": "09", "start_price": 3461.13, "total_price": 24044377, "volume": 192397, "volume_price": 396944, "year": "2019", "dividend_ratio": 1.39, "pbr": 1.01, "per": 29.9}, {"date": "20190925", "market": "KOSPI", "name": "음식료품", "compare": -8.58, "fluc_ratio": -0.25, "high_price": 3505.53, "last_price": 3477.46, "low_price": 3473.85, "month": "09", "start_price": 3503.08, "total_price": 23987475, "volume": 257591, "volume_price": 615256, "year": "2019", "dividend_ratio": 1.39, "pbr": 1.01, "per": 29.83}, {"date": "20190926", "market": "KOSPI", "name": "음식료품", "compare": -15.55, "fluc_ratio": -0.45, "high_price": 3501.45, "last_price": 3461.91, "low_price": 3450.2, "month": "09", "start_price": 3488.7, "total_price": 23879450, "volume": 91979, "volume_price": 398248, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.7}, {"date": "20190927", "market": "KOSPI", "name": "음식료품", "compare": -15.73, "fluc_ratio": -0.45, "high_price": 3489.52, "last_price": 3446.18, "low_price": 3437.16, "month": "09", "start_price": 3488.81, "total_price": 23771631, "volume": 45199, "volume_price": 194067, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.56}, {"date": "20190930", "market": "KOSPI", "name": "음식료품", "compare": 7.36, "fluc_ratio": 0.21, "high_price": 3455.54, "last_price": 3453.54, "low_price": 3414.01, "month": "09", "start_price": 3433.32, "total_price": 23817753, "volume": 34224, "volume_price": 108313, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.63}, {"date": "20191001", "market": "KOSPI", "name": "음식료품", "compare": -15.11, "fluc_ratio": -0.44, "high_price": 3457.42, "last_price": 3438.43, "low_price": 3414.1, "month": "10", "start_price": 3436.22, "total_price": 23713449, "volume": 73856, "volume_price": 174724, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.5}, {"date": "20191002", "market": "KOSPI", "name": "음식료품", "compare": -51.1, "fluc_ratio": -1.49, "high_price": 3441.07, "last_price": 3387.33, "low_price": 3386.22, "month": "10", "start_price": 3424.19, "total_price": 23360216, "volume": 77883, "volume_price": 182079, "year": "2019", "dividend_ratio": 1.43, "pbr": 0.98, "per": 29.06}, {"date": "20191004", "market": "KOSPI", "name": "음식료품", "compare": -29.54, "fluc_ratio": -0.87, "high_price": 3389.44, "last_price": 3357.79, "low_price": 3351.95, "month": "10", "start_price": 3383.84, "total_price": 23154090, "volume": 64841, "volume_price": 141693, "year": "2019", "dividend_ratio": 1.44, "pbr": 0.97, "per": 28.8}, {"date": "20191007", "market": "KOSPI", "name": "음식료품", "compare": 13.48, "fluc_ratio": 0.4, "high_price": 3373.34, "last_price": 3371.27, "low_price": 3341.44, "month": "10", "start_price": 3360.29, "total_price": 23243798, "volume": 40637, "volume_price": 98315, "year": "2019", "dividend_ratio": 1.44, "pbr": 0.98, "per": 28.92}, {"date": "20191008", "market": "KOSPI", "name": "음식료품", "compare": 27.7, "fluc_ratio": 0.82, "high_price": 3407.5, "last_price": 3398.97, "low_price": 3375.77, "month": "10", "start_price": 3383.37, "total_price": 23433665, "volume": 53343, "volume_price": 108562, "year": "2019", "dividend_ratio": 1.43, "pbr": 0.99, "per": 29.16}, {"date": "20191010", "market": "KOSPI", "name": "음식료품", "compare": -47.47, "fluc_ratio": -1.4, "high_price": 3392.1, "last_price": 3351.5, "low_price": 3343.61, "month": "10", "start_price": 3379.11, "total_price": 23108459, "volume": 49346, "volume_price": 118654, "year": "2019", "dividend_ratio": 1.45, "pbr": 0.97, "per": 28.75}, {"date": "20191011", "market": "KOSPI", "name": "음식료품", "compare": 1.47, "fluc_ratio": 0.04, "high_price": 3378.48, "last_price": 3352.97, "low_price": 3348.05, "month": "10", "start_price": 3372.45, "total_price": 23119943, "volume": 45955, "volume_price": 89271, "year": "2019", "dividend_ratio": 1.44, "pbr": 0.97, "per": 28.76}, {"date": "20191014", "market": "KOSPI", "name": "음식료품", "compare": 21.53, "fluc_ratio": 0.64, "high_price": 3391.83, "last_price": 3374.5, "low_price": 3369.92, "month": "10", "start_price": 3373.49, "total_price": 23267030, "volume": 50237, "volume_price": 117173, "year": "2019", "dividend_ratio": 1.44, "pbr": 0.98, "per": 28.95}, {"date": "20191015", "market": "KOSPI", "name": "음식료품", "compare": 30.65, "fluc_ratio": 0.91, "high_price": 3422.93, "last_price": 3405.15, "low_price": 3372.99, "month": "10", "start_price": 3376.94, "total_price": 23476543, "volume": 24405, "volume_price": 84256, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.21}, {"date": "20191016", "market": "KOSPI", "name": "음식료품", "compare": 19.51, "fluc_ratio": 0.57, "high_price": 3440.86, "last_price": 3424.66, "low_price": 3398.23, "month": "10", "start_price": 3417.59, "total_price": 23608247, "volume": 123938, "volume_price": 182314, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.99, "per": 29.38}, {"date": "20191017", "market": "KOSPI", "name": "음식료품", "compare": -11.78, "fluc_ratio": -0.34, "high_price": 3450.19, "last_price": 3412.88, "low_price": 3408.25, "month": "10", "start_price": 3437.71, "total_price": 23528416, "volume": 28397, "volume_price": 77959, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.28}, {"date": "20191018", "market": "KOSPI", "name": "음식료품", "compare": -5.39, "fluc_ratio": -0.16, "high_price": 3439.24, "last_price": 3407.49, "low_price": 3400.13, "month": "10", "start_price": 3433.7, "total_price": 23490956, "volume": 27981, "volume_price": 85718, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.23}, {"date": "20191021", "market": "KOSPI", "name": "음식료품", "compare": 30.23, "fluc_ratio": 0.89, "high_price": 3442.38, "last_price": 3437.72, "low_price": 3416.8, "month": "10", "start_price": 3435.63, "total_price": 23697211, "volume": 27180, "volume_price": 89381, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.49}, {"date": "20191022", "market": "KOSPI", "name": "음식료품", "compare": 22.29, "fluc_ratio": 0.65, "high_price": 3471.1, "last_price": 3460.01, "low_price": 3449.99, "month": "10", "start_price": 3462.91, "total_price": 23848086, "volume": 22013, "volume_price": 78723, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.68}, {"date": "20191023", "market": "KOSPI", "name": "음식료품", "compare": -23.29, "fluc_ratio": -0.67, "high_price": 3467.9, "last_price": 3436.72, "low_price": 3425.25, "month": "10", "start_price": 3450.49, "total_price": 23687682, "volume": 20710, "volume_price": 63921, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.48}, {"date": "20191024", "market": "KOSPI", "name": "음식료품", "compare": -4.29, "fluc_ratio": -0.12, "high_price": 3437.77, "last_price": 3432.43, "low_price": 3389.04, "month": "10", "start_price": 3416.03, "total_price": 23657956, "volume": 16524, "volume_price": 57907, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.99, "per": 29.45}, {"date": "20191025", "market": "KOSPI", "name": "음식료품", "compare": 0.45, "fluc_ratio": 0.01, "high_price": 3434.76, "last_price": 3432.88, "low_price": 3406.62, "month": "10", "start_price": 3433.38, "total_price": 23658292, "volume": 13279, "volume_price": 51197, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.99, "per": 29.45}, {"date": "20191028", "market": "KOSPI", "name": "음식료품", "compare": 0.73, "fluc_ratio": 0.02, "high_price": 3463.07, "last_price": 3433.61, "low_price": 3427.39, "month": "10", "start_price": 3455.69, "total_price": 23665711, "volume": 12331, "volume_price": 46812, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.46}, {"date": "20191029", "market": "KOSPI", "name": "음식료품", "compare": -26.07, "fluc_ratio": -0.76, "high_price": 3451.3, "last_price": 3407.54, "low_price": 3405.6, "month": "10", "start_price": 3446.98, "total_price": 23490401, "volume": 11695, "volume_price": 48967, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.23}, {"date": "20191030", "market": "KOSPI", "name": "음식료품", "compare": -5.37, "fluc_ratio": -0.16, "high_price": 3416.25, "last_price": 3402.17, "low_price": 3389.6, "month": "10", "start_price": 3416.25, "total_price": 23451592, "volume": 19463, "volume_price": 84411, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.19}, {"date": "20191031", "market": "KOSPI", "name": "음식료품", "compare": 7.98, "fluc_ratio": 0.23, "high_price": 3422.61, "last_price": 3410.15, "low_price": 3403.3, "month": "10", "start_price": 3410.1, "total_price": 23507363, "volume": 10818, "volume_price": 52617, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.25}, {"date": "20191101", "market": "KOSPI", "name": "음식료품", "compare": 56.49, "fluc_ratio": 1.66, "high_price": 3468.07, "last_price": 3466.64, "low_price": 3400, "month": "11", "start_price": 3407.92, "total_price": 23891377, "volume": 18143, "volume_price": 103479, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.74}, {"date": "20191104", "market": "KOSPI", "name": "음식료품", "compare": 36.92, "fluc_ratio": 1.07, "high_price": 3507.99, "last_price": 3503.56, "low_price": 3487.75, "month": "11", "start_price": 3492.36, "total_price": 24145454, "volume": 11575, "volume_price": 85065, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.02, "per": 30.06}, {"date": "20191105", "market": "KOSPI", "name": "음식료품", "compare": 2.67, "fluc_ratio": 0.08, "high_price": 3518.86, "last_price": 3506.23, "low_price": 3491.25, "month": "11", "start_price": 3503.41, "total_price": 24164106, "volume": 10087, "volume_price": 75234, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.02, "per": 30.08}, {"date": "20191106", "market": "KOSPI", "name": "음식료품", "compare": 12.47, "fluc_ratio": 0.36, "high_price": 3531.2, "last_price": 3518.7, "low_price": 3499.51, "month": "11", "start_price": 3503.08, "total_price": 24248166, "volume": 17443, "volume_price": 78813, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.02, "per": 30.19}, {"date": "20191107", "market": "KOSPI", "name": "음식료품", "compare": 16.04, "fluc_ratio": 0.46, "high_price": 3542.2, "last_price": 3534.74, "low_price": 3500.6, "month": "11", "start_price": 3511.65, "total_price": 24356728, "volume": 8928, "volume_price": 61748, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.02, "per": 30.32}, {"date": "20191108", "market": "KOSPI", "name": "음식료품", "compare": -34.21, "fluc_ratio": -0.97, "high_price": 3535.68, "last_price": 3500.53, "low_price": 3494.33, "month": "11", "start_price": 3531.05, "total_price": 24127273, "volume": 20728, "volume_price": 61534, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.01, "per": 30.03}, {"date": "20191111", "market": "KOSPI", "name": "음식료품", "compare": -1.31, "fluc_ratio": -0.04, "high_price": 3513.2, "last_price": 3499.22, "low_price": 3476.84, "month": "11", "start_price": 3502.61, "total_price": 24115949, "volume": 36657, "volume_price": 97354, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.01, "per": 30.02}, {"date": "20191112", "market": "KOSPI", "name": "음식료품", "compare": 40.03, "fluc_ratio": 1.14, "high_price": 3544.79, "last_price": 3539.25, "low_price": 3509.71, "month": "11", "start_price": 3534.15, "total_price": 24394743, "volume": 19921, "volume_price": 96444, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.03, "per": 30.36}, {"date": "20191113", "market": "KOSPI", "name": "음식료품", "compare": -12, "fluc_ratio": -0.34, "high_price": 3547.46, "last_price": 3527.25, "low_price": 3521.15, "month": "11", "start_price": 3537.09, "total_price": 24312766, "volume": 14617, "volume_price": 74290, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.02, "per": 30.26}, {"date": "20191114", "market": "KOSPI", "name": "음식료품", "compare": -20.98, "fluc_ratio": -0.59, "high_price": 3550.42, "last_price": 3506.27, "low_price": 3494.7, "month": "11", "start_price": 3536.8, "total_price": 24170801, "volume": 15117, "volume_price": 76951, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.02, "per": 30.08}, {"date": "20191115", "market": "KOSPI", "name": "음식료품", "compare": 42.22, "fluc_ratio": 1.2, "high_price": 3552.93, "last_price": 3548.49, "low_price": 3489.14, "month": "11", "start_price": 3493.4, "total_price": 24459433, "volume": 11409, "volume_price": 90029, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.03, "per": 30.44}, {"date": "20191118", "market": "KOSPI", "name": "음식료품", "compare": -14.71, "fluc_ratio": -0.41, "high_price": 3570.74, "last_price": 3533.78, "low_price": 3513.15, "month": "11", "start_price": 3564.48, "total_price": 24358264, "volume": 9584, "volume_price": 66568, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.02, "per": 30.32}, {"date": "20191119", "market": "KOSPI", "name": "음식료품", "compare": -4.64, "fluc_ratio": -0.13, "high_price": 3534.89, "last_price": 3529.14, "low_price": 3491.67, "month": "11", "start_price": 3512.71, "total_price": 24325582, "volume": 9566, "volume_price": 70156, "year": "2019", "dividend_ratio": 1.37, "pbr": 1.02, "per": 30.28}, {"date": "20191120", "market": "KOSPI", "name": "음식료품", "compare": -22.4, "fluc_ratio": -0.63, "high_price": 3516.69, "last_price": 3506.74, "low_price": 3479.23, "month": "11", "start_price": 3513.19, "total_price": 24171133, "volume": 14012, "volume_price": 72592, "year": "2019", "dividend_ratio": 1.38, "pbr": 1.02, "per": 30.09}, {"date": "20191121", "market": "KOSPI", "name": "음식료품", "compare": -38.23, "fluc_ratio": -1.09, "high_price": 3520.36, "last_price": 3468.51, "low_price": 3461.42, "month": "11", "start_price": 3508.36, "total_price": 23906884, "volume": 17359, "volume_price": 62808, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.01, "per": 29.76}, {"date": "20191122", "market": "KOSPI", "name": "음식료품", "compare": -7.63, "fluc_ratio": -0.22, "high_price": 3478.11, "last_price": 3460.88, "low_price": 3448.72, "month": "11", "start_price": 3473.8, "total_price": 23856116, "volume": 8632, "volume_price": 41922, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.69}, {"date": "20191125", "market": "KOSPI", "name": "음식료품", "compare": 24.71, "fluc_ratio": 0.71, "high_price": 3486.05, "last_price": 3485.59, "low_price": 3457.91, "month": "11", "start_price": 3458.95, "total_price": 24026610, "volume": 7372, "volume_price": 40863, "year": "2019", "dividend_ratio": 1.39, "pbr": 1.01, "per": 29.9}, {"date": "20191126", "market": "KOSPI", "name": "음식료품", "compare": -39.12, "fluc_ratio": -1.12, "high_price": 3486.03, "last_price": 3446.47, "low_price": 3437.51, "month": "11", "start_price": 3486.03, "total_price": 23760495, "volume": 7991, "volume_price": 87068, "year": "2019", "dividend_ratio": 1.41, "pbr": 1.0, "per": 29.57}, {"date": "20191127", "market": "KOSPI", "name": "음식료품", "compare": 16.87, "fluc_ratio": 0.49, "high_price": 3474.2, "last_price": 3463.34, "low_price": 3442.89, "month": "11", "start_price": 3461.88, "total_price": 23877554, "volume": 5480, "volume_price": 42100, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.71}, {"date": "20191128", "market": "KOSPI", "name": "음식료품", "compare": -2.58, "fluc_ratio": -0.07, "high_price": 3464.69, "last_price": 3460.76, "low_price": 3432.29, "month": "11", "start_price": 3440.45, "total_price": 23859329, "volume": 5380, "volume_price": 43651, "year": "2019", "dividend_ratio": 1.4, "pbr": 1.0, "per": 29.69}, {"date": "20191129", "market": "KOSPI", "name": "음식료품", "compare": -29.62, "fluc_ratio": -0.86, "high_price": 3482.47, "last_price": 3431.14, "low_price": 3421.05, "month": "11", "start_price": 3482.02, "total_price": 23658364, "volume": 6185, "volume_price": 47821, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.99, "per": 29.44}, {"date": "20191202", "market": "KOSPI", "name": "음식료품", "compare": -9.9, "fluc_ratio": -0.29, "high_price": 3451.07, "last_price": 3421.24, "low_price": 3414.33, "month": "12", "start_price": 3438.89, "total_price": 23590690, "volume": 5114, "volume_price": 38143, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.99, "per": 29.35}, {"date": "20191203", "market": "KOSPI", "name": "음식료품", "compare": 16.25, "fluc_ratio": 0.47, "high_price": 3444.85, "last_price": 3437.49, "low_price": 3392.87, "month": "12", "start_price": 3420.28, "total_price": 23701229, "volume": 6033, "volume_price": 47533, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.7}, {"date": "20191204", "market": "KOSPI", "name": "음식료품", "compare": -18.74, "fluc_ratio": -0.55, "high_price": 3431.1, "last_price": 3418.75, "low_price": 3400, "month": "12", "start_price": 3421.02, "total_price": 23569920, "volume": 7182, "volume_price": 43423, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.5}, {"date": "20191205", "market": "KOSPI", "name": "음식료품", "compare": -32.55, "fluc_ratio": -0.95, "high_price": 3429.57, "last_price": 3386.2, "low_price": 3377.61, "month": "12", "start_price": 3420.71, "total_price": 23348981, "volume": 8316, "volume_price": 35710, "year": "2019", "dividend_ratio": 1.43, "pbr": 0.96, "per": 36.15}, {"date": "20191206", "market": "KOSPI", "name": "음식료품", "compare": 21.22, "fluc_ratio": 0.63, "high_price": 3410.67, "last_price": 3407.42, "low_price": 3382.56, "month": "12", "start_price": 3403.6, "total_price": 23494379, "volume": 6460, "volume_price": 33263, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.96, "per": 36.38}, {"date": "20191209", "market": "KOSPI", "name": "음식료품", "compare": -31.58, "fluc_ratio": -0.93, "high_price": 3404.13, "last_price": 3375.84, "low_price": 3372.26, "month": "12", "start_price": 3403.99, "total_price": 23278027, "volume": 6130, "volume_price": 42444, "year": "2019", "dividend_ratio": 1.44, "pbr": 0.96, "per": 36.04}, {"date": "20191210", "market": "KOSPI", "name": "음식료품", "compare": 17.06, "fluc_ratio": 0.51, "high_price": 3403.78, "last_price": 3392.9, "low_price": 3372.56, "month": "12", "start_price": 3372.56, "total_price": 23399467, "volume": 6060, "volume_price": 58956, "year": "2019", "dividend_ratio": 1.43, "pbr": 0.96, "per": 36.22}, {"date": "20191211", "market": "KOSPI", "name": "음식료품", "compare": 27.68, "fluc_ratio": 0.82, "high_price": 3425.27, "last_price": 3420.58, "low_price": 3388.29, "month": "12", "start_price": 3398.94, "total_price": 23588708, "volume": 7321, "volume_price": 36829, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.52}, {"date": "20191212", "market": "KOSPI", "name": "음식료품", "compare": 5.19, "fluc_ratio": 0.15, "high_price": 3432.55, "last_price": 3425.77, "low_price": 3410.06, "month": "12", "start_price": 3423.64, "total_price": 23624716, "volume": 7069, "volume_price": 73585, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.57}, {"date": "20191213", "market": "KOSPI", "name": "음식료품", "compare": 28.76, "fluc_ratio": 0.84, "high_price": 3462.57, "last_price": 3454.53, "low_price": 3435.57, "month": "12", "start_price": 3438.54, "total_price": 23823468, "volume": 9663, "volume_price": 72680, "year": "2019", "dividend_ratio": 1.4, "pbr": 0.98, "per": 36.88}, {"date": "20191216", "market": "KOSPI", "name": "음식료품", "compare": -21.93, "fluc_ratio": -0.63, "high_price": 3470.74, "last_price": 3432.6, "low_price": 3420.74, "month": "12", "start_price": 3459.5, "total_price": 23673865, "volume": 5981, "volume_price": 51971, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.64}, {"date": "20191217", "market": "KOSPI", "name": "음식료품", "compare": -14.14, "fluc_ratio": -0.41, "high_price": 3432.65, "last_price": 3418.46, "low_price": 3407.57, "month": "12", "start_price": 3421.3, "total_price": 23576925, "volume": 6061, "volume_price": 52454, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.49}, {"date": "20191218", "market": "KOSPI", "name": "음식료품", "compare": -14.13, "fluc_ratio": -0.41, "high_price": 3424.54, "last_price": 3404.33, "low_price": 3385.88, "month": "12", "start_price": 3409.77, "total_price": 23478720, "volume": 7264, "volume_price": 59042, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.96, "per": 36.34}, {"date": "20191219", "market": "KOSPI", "name": "음식료품", "compare": -1.87, "fluc_ratio": -0.05, "high_price": 3414.08, "last_price": 3402.46, "low_price": 3384.31, "month": "12", "start_price": 3404.02, "total_price": 23468830, "volume": 5925, "volume_price": 61192, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.96, "per": 36.32}, {"date": "20191220", "market": "KOSPI", "name": "음식료품", "compare": 8.3, "fluc_ratio": 0.24, "high_price": 3449.77, "last_price": 3410.76, "low_price": 3410.76, "month": "12", "start_price": 3415.31, "total_price": 23524021, "volume": 9579, "volume_price": 80035, "year": "2019", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.41}, {"date": "20191223", "market": "KOSPI", "name": "음식료품", "compare": 29.67, "fluc_ratio": 0.87, "high_price": 3451.93, "last_price": 3440.43, "low_price": 3424.02, "month": "12", "start_price": 3430.85, "total_price": 23727418, "volume": 77882, "volume_price": 149841, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.73}, {"date": "20191224", "market": "KOSPI", "name": "음식료품", "compare": 2.6, "fluc_ratio": 0.08, "high_price": 3456.36, "last_price": 3443.03, "low_price": 3434.73, "month": "12", "start_price": 3448.29, "total_price": 23744245, "volume": 24909, "volume_price": 66980, "year": "2019", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.76}, {"date": "20191226", "market": "KOSPI", "name": "음식료품", "compare": 9.56, "fluc_ratio": 0.28, "high_price": 3458.59, "last_price": 3452.59, "low_price": 3437.65, "month": "12", "start_price": 3454.61, "total_price": 23810028, "volume": 20502, "volume_price": 62429, "year": "2019", "dividend_ratio": 1.4, "pbr": 0.98, "per": 36.86}, {"date": "20191227", "market": "KOSPI", "name": "음식료품", "compare": 13.79, "fluc_ratio": 0.4, "high_price": 3486.82, "last_price": 3466.38, "low_price": 3405.11, "month": "12", "start_price": 3418.15, "total_price": 23902455, "volume": 10835, "volume_price": 60815, "year": "2019", "dividend_ratio": 1.4, "pbr": 0.98, "per": 37}, {"date": "20191230", "market": "KOSPI", "name": "음식료품", "compare": 13.74, "fluc_ratio": 0.4, "high_price": 3490.38, "last_price": 3480.12, "low_price": 3471.88, "month": "12", "start_price": 3480.05, "total_price": 23997319, "volume": 12328, "volume_price": 55810, "year": "2019", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.15}, {"date": "20200102", "market": "KOSPI", "name": "음식료품", "compare": -28.59, "fluc_ratio": -0.82, "high_price": 3491.3, "last_price": 3451.53, "low_price": 3440.71, "month": "01", "start_price": 3486.54, "total_price": 23799296, "volume": 13138, "volume_price": 64702, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.98, "per": 36.85}, {"date": "20200103", "market": "KOSPI", "name": "음식료품", "compare": -18.73, "fluc_ratio": -0.54, "high_price": 3477.37, "last_price": 3432.8, "low_price": 3422.79, "month": "01", "start_price": 3462.36, "total_price": 23669887, "volume": 16476, "volume_price": 68509, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.65}, {"date": "20200106", "market": "KOSPI", "name": "음식료품", "compare": -40.76, "fluc_ratio": -1.19, "high_price": 3430.91, "last_price": 3392.04, "low_price": 3390.26, "month": "01", "start_price": 3413.68, "total_price": 23387436, "volume": 15833, "volume_price": 60146, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.96, "per": 36.21}, {"date": "20200107", "market": "KOSPI", "name": "음식료품", "compare": 23.6, "fluc_ratio": 0.7, "high_price": 3430.83, "last_price": 3415.64, "low_price": 3393.08, "month": "01", "start_price": 3397.85, "total_price": 23549745, "volume": 9688, "volume_price": 56301, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.46}, {"date": "20200108", "market": "KOSPI", "name": "음식료품", "compare": -67.31, "fluc_ratio": -1.97, "high_price": 3387.04, "last_price": 3348.33, "low_price": 3328.96, "month": "01", "start_price": 3374.21, "total_price": 23084868, "volume": 19965, "volume_price": 78626, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.95, "per": 35.74}, {"date": "20200109", "market": "KOSPI", "name": "음식료품", "compare": 16, "fluc_ratio": 0.48, "high_price": 3385.77, "last_price": 3364.33, "low_price": 3342.89, "month": "01", "start_price": 3361.52, "total_price": 23197996, "volume": 13665, "volume_price": 81920, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.92}, {"date": "20200110", "market": "KOSPI", "name": "음식료품", "compare": -9.05, "fluc_ratio": -0.27, "high_price": 3365.02, "last_price": 3355.28, "low_price": 3337.74, "month": "01", "start_price": 3358.54, "total_price": 23135957, "volume": 10498, "volume_price": 67386, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.82}, {"date": "20200113", "market": "KOSPI", "name": "음식료품", "compare": 54.79, "fluc_ratio": 1.63, "high_price": 3422.56, "last_price": 3410.07, "low_price": 3360.23, "month": "01", "start_price": 3360.59, "total_price": 23511370, "volume": 16946, "volume_price": 67007, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.97, "per": 36.4}, {"date": "20200114", "market": "KOSPI", "name": "음식료품", "compare": 41.6, "fluc_ratio": 1.22, "high_price": 3452.09, "last_price": 3451.67, "low_price": 3419.18, "month": "01", "start_price": 3431.33, "total_price": 23796720, "volume": 11395, "volume_price": 67282, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.98, "per": 36.85}, {"date": "20200115", "market": "KOSPI", "name": "음식료품", "compare": 60.33, "fluc_ratio": 1.75, "high_price": 3514.37, "last_price": 3512, "low_price": 3440.84, "month": "01", "start_price": 3456.38, "total_price": 24210910, "volume": 30308, "volume_price": 128615, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.99, "per": 37.49}, {"date": "20200116", "market": "KOSPI", "name": "음식료품", "compare": 0.6, "fluc_ratio": 0.02, "high_price": 3531.84, "last_price": 3512.6, "low_price": 3492.25, "month": "01", "start_price": 3509.83, "total_price": 24216654, "volume": 9927, "volume_price": 64816, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.99, "per": 37.5}, {"date": "20200117", "market": "KOSPI", "name": "음식료품", "compare": 18.81, "fluc_ratio": 0.54, "high_price": 3551.03, "last_price": 3531.41, "low_price": 3509.86, "month": "01", "start_price": 3509.86, "total_price": 24344688, "volume": 8674, "volume_price": 68712, "year": "2020", "dividend_ratio": 1.37, "pbr": 1.0, "per": 37.7}, {"date": "20200120", "market": "KOSPI", "name": "음식료품", "compare": -35.22, "fluc_ratio": -1, "high_price": 3551.35, "last_price": 3496.19, "low_price": 3494.72, "month": "01", "start_price": 3534.71, "total_price": 24101005, "volume": 11017, "volume_price": 83422, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.32}, {"date": "20200121", "market": "KOSPI", "name": "음식료품", "compare": -9.71, "fluc_ratio": -0.28, "high_price": 3515.2, "last_price": 3486.48, "low_price": 3481.73, "month": "01", "start_price": 3502.08, "total_price": 24035403, "volume": 10817, "volume_price": 62048, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.22}, {"date": "20200122", "market": "KOSPI", "name": "음식료품", "compare": 15.38, "fluc_ratio": 0.44, "high_price": 3516.85, "last_price": 3501.86, "low_price": 3477.5, "month": "01", "start_price": 3493.45, "total_price": 24140902, "volume": 9370, "volume_price": 56625, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.99, "per": 37.39}, {"date": "20200123", "market": "KOSPI", "name": "음식료품", "compare": -24.56, "fluc_ratio": -0.7, "high_price": 3486.87, "last_price": 3477.3, "low_price": 3463.87, "month": "01", "start_price": 3482.84, "total_price": 23973454, "volume": 5882, "volume_price": 50732, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.98, "per": 37.12}, {"date": "20200128", "market": "KOSPI", "name": "음식료품", "compare": -110.82, "fluc_ratio": -3.19, "high_price": 3427.97, "last_price": 3366.48, "low_price": 3356.73, "month": "01", "start_price": 3417.01, "total_price": 23207666, "volume": 20940, "volume_price": 118594, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.94}, {"date": "20200129", "market": "KOSPI", "name": "음식료품", "compare": 8.87, "fluc_ratio": 0.26, "high_price": 3394.37, "last_price": 3375.35, "low_price": 3338.22, "month": "01", "start_price": 3382.03, "total_price": 23267205, "volume": 11741, "volume_price": 81061, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.96, "per": 36.04}, {"date": "20200130", "market": "KOSPI", "name": "음식료품", "compare": -45.06, "fluc_ratio": -1.33, "high_price": 3394.62, "last_price": 3330.29, "low_price": 3324.34, "month": "01", "start_price": 3375.95, "total_price": 22956930, "volume": 10358, "volume_price": 55735, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.94, "per": 35.55}, {"date": "20200131", "market": "KOSPI", "name": "음식료품", "compare": -35.24, "fluc_ratio": -1.06, "high_price": 3361.74, "last_price": 3295.05, "low_price": 3295.05, "month": "01", "start_price": 3341.51, "total_price": 22716584, "volume": 13902, "volume_price": 81111, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.93, "per": 35.18}, {"date": "20200203", "market": "KOSPI", "name": "음식료품", "compare": 24.7, "fluc_ratio": 0.75, "high_price": 3327.42, "last_price": 3319.75, "low_price": 3248.37, "month": "02", "start_price": 3274.18, "total_price": 22882630, "volume": 164114, "volume_price": 247901, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.44}, {"date": "20200204", "market": "KOSPI", "name": "음식료품", "compare": -9.33, "fluc_ratio": -0.28, "high_price": 3341.3, "last_price": 3310.42, "low_price": 3296.12, "month": "02", "start_price": 3308.27, "total_price": 22821971, "volume": 40467, "volume_price": 94664, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.34}, {"date": "20200205", "market": "KOSPI", "name": "음식료품", "compare": 9.57, "fluc_ratio": 0.29, "high_price": 3342.98, "last_price": 3319.99, "low_price": 3304.28, "month": "02", "start_price": 3321.45, "total_price": 22887286, "volume": 33566, "volume_price": 124797, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.44}, {"date": "20200206", "market": "KOSPI", "name": "음식료품", "compare": 81.77, "fluc_ratio": 2.46, "high_price": 3419.15, "last_price": 3401.76, "low_price": 3359.84, "month": "02", "start_price": 3364.68, "total_price": 23448523, "volume": 12970, "volume_price": 99864, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.96, "per": 36.32}, {"date": "20200207", "market": "KOSPI", "name": "음식료품", "compare": -24.41, "fluc_ratio": -0.72, "high_price": 3419.03, "last_price": 3377.35, "low_price": 3363.01, "month": "02", "start_price": 3405.48, "total_price": 23281830, "volume": 34217, "volume_price": 128325, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.96, "per": 36.06}, {"date": "20200210", "market": "KOSPI", "name": "음식료품", "compare": -5.66, "fluc_ratio": -0.17, "high_price": 3382.42, "last_price": 3371.69, "low_price": 3330.74, "month": "02", "start_price": 3357.66, "total_price": 23244857, "volume": 142368, "volume_price": 213773, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 36}, {"date": "20200211", "market": "KOSPI", "name": "음식료품", "compare": 57.01, "fluc_ratio": 1.69, "high_price": 3435.5, "last_price": 3428.7, "low_price": 3407.15, "month": "02", "start_price": 3412.37, "total_price": 23637332, "volume": 22752, "volume_price": 113190, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.61}, {"date": "20200212", "market": "KOSPI", "name": "음식료품", "compare": 57.37, "fluc_ratio": 1.67, "high_price": 3487.7, "last_price": 3486.07, "low_price": 3435.07, "month": "02", "start_price": 3447.94, "total_price": 24032311, "volume": 20783, "volume_price": 143208, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.22}, {"date": "20200213", "market": "KOSPI", "name": "음식료품", "compare": 8.38, "fluc_ratio": 0.24, "high_price": 3527.98, "last_price": 3494.45, "low_price": 3485.65, "month": "02", "start_price": 3506.57, "total_price": 24094919, "volume": 19918, "volume_price": 160581, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.31}, {"date": "20200214", "market": "KOSPI", "name": "음식료품", "compare": -7.37, "fluc_ratio": -0.21, "high_price": 3506.78, "last_price": 3487.08, "low_price": 3472.6, "month": "02", "start_price": 3492.12, "total_price": 24046271, "volume": 54811, "volume_price": 227910, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.23}, {"date": "20200217", "market": "KOSPI", "name": "음식료품", "compare": 14.92, "fluc_ratio": 0.43, "high_price": 3522.48, "last_price": 3502, "low_price": 3474.7, "month": "02", "start_price": 3493.1, "total_price": 24143560, "volume": 22568, "volume_price": 107635, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.99, "per": 37.39}, {"date": "20200218", "market": "KOSPI", "name": "음식료품", "compare": -51.45, "fluc_ratio": -1.47, "high_price": 3477.15, "last_price": 3450.55, "low_price": 3438.56, "month": "02", "start_price": 3477.15, "total_price": 23790901, "volume": 14597, "volume_price": 75180, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.98, "per": 36.84}, {"date": "20200219", "market": "KOSPI", "name": "음식료품", "compare": 44.7, "fluc_ratio": 1.3, "high_price": 3502.48, "last_price": 3495.25, "low_price": 3451.88, "month": "02", "start_price": 3471.34, "total_price": 24095868, "volume": 14348, "volume_price": 118119, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.99, "per": 37.32}, {"date": "20200220", "market": "KOSPI", "name": "음식료품", "compare": -54.74, "fluc_ratio": -1.57, "high_price": 3495.38, "last_price": 3440.51, "low_price": 3435.54, "month": "02", "start_price": 3489.51, "total_price": 23722830, "volume": 59256, "volume_price": 178392, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.73}, {"date": "20200221", "market": "KOSPI", "name": "음식료품", "compare": -34.04, "fluc_ratio": -0.99, "high_price": 3445.9, "last_price": 3406.47, "low_price": 3404.02, "month": "02", "start_price": 3420.88, "total_price": 23488573, "volume": 29204, "volume_price": 132506, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.96, "per": 36.37}, {"date": "20200224", "market": "KOSPI", "name": "음식료품", "compare": -67.48, "fluc_ratio": -1.98, "high_price": 3436.92, "last_price": 3338.99, "low_price": 3336.78, "month": "02", "start_price": 3414.71, "total_price": 23027452, "volume": 218619, "volume_price": 539423, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.95, "per": 35.65}, {"date": "20200225", "market": "KOSPI", "name": "음식료품", "compare": 16.27, "fluc_ratio": 0.49, "high_price": 3373.25, "last_price": 3355.26, "low_price": 3319.6, "month": "02", "start_price": 3367.22, "total_price": 23137369, "volume": 1013703, "volume_price": 1033221, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.82}, {"date": "20200226", "market": "KOSPI", "name": "음식료품", "compare": -11.01, "fluc_ratio": -0.33, "high_price": 3379.3, "last_price": 3344.25, "low_price": 3325.03, "month": "02", "start_price": 3354.98, "total_price": 23064398, "volume": 289877, "volume_price": 331007, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.95, "per": 35.7}, {"date": "20200227", "market": "KOSPI", "name": "음식료품", "compare": -48.96, "fluc_ratio": -1.46, "high_price": 3346.52, "last_price": 3295.29, "low_price": 3281.91, "month": "02", "start_price": 3334.54, "total_price": 22725062, "volume": 55536, "volume_price": 150642, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.93, "per": 35.18}, {"date": "20200228", "market": "KOSPI", "name": "음식료품", "compare": -116.61, "fluc_ratio": -3.54, "high_price": 3259.41, "last_price": 3178.68, "low_price": 3161.08, "month": "02", "start_price": 3255.34, "total_price": 21919368, "volume": 58093, "volume_price": 248713, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.9, "per": 33.94}, {"date": "20200302", "market": "KOSPI", "name": "음식료품", "compare": 12.63, "fluc_ratio": 0.4, "high_price": 3215.47, "last_price": 3191.31, "low_price": 3142.51, "month": "03", "start_price": 3196.99, "total_price": 22006484, "volume": 54552, "volume_price": 208930, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.9, "per": 34.07}, {"date": "20200303", "market": "KOSPI", "name": "음식료품", "compare": -1.54, "fluc_ratio": -0.05, "high_price": 3241.51, "last_price": 3189.77, "low_price": 3185.38, "month": "03", "start_price": 3232.03, "total_price": 21997190, "volume": 80003, "volume_price": 139764, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.9, "per": 34.05}, {"date": "20200304", "market": "KOSPI", "name": "음식료품", "compare": 98.95, "fluc_ratio": 3.1, "high_price": 3294.28, "last_price": 3288.72, "low_price": 3204.3, "month": "03", "start_price": 3212.86, "total_price": 22676402, "volume": 55112, "volume_price": 134556, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.93, "per": 35.11}, {"date": "20200305", "market": "KOSPI", "name": "음식료품", "compare": 38.6, "fluc_ratio": 1.17, "high_price": 3328.86, "last_price": 3327.32, "low_price": 3272.68, "month": "03", "start_price": 3294.62, "total_price": 22940663, "volume": 53796, "volume_price": 120017, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.52}, {"date": "20200306", "market": "KOSPI", "name": "음식료품", "compare": -20.93, "fluc_ratio": -0.63, "high_price": 3306.39, "last_price": 3306.39, "low_price": 3269.93, "month": "03", "start_price": 3288.54, "total_price": 22797007, "volume": 68326, "volume_price": 131592, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.94, "per": 35.3}, {"date": "20200309", "market": "KOSPI", "name": "음식료품", "compare": -86.64, "fluc_ratio": -2.62, "high_price": 3276.3, "last_price": 3219.75, "low_price": 3206.54, "month": "03", "start_price": 3244.17, "total_price": 22197026, "volume": 37956, "volume_price": 113129, "year": "2020", "dividend_ratio": 1.5, "pbr": 0.91, "per": 34.37}, {"date": "20200310", "market": "KOSPI", "name": "음식료품", "compare": -7.5, "fluc_ratio": -0.23, "high_price": 3215.92, "last_price": 3212.25, "low_price": 3168.53, "month": "03", "start_price": 3191.44, "total_price": 22139722, "volume": 45867, "volume_price": 185701, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.91, "per": 34.29}, {"date": "20200311", "market": "KOSPI", "name": "음식료품", "compare": -66.86, "fluc_ratio": -2.08, "high_price": 3214.56, "last_price": 3145.39, "low_price": 3127.76, "month": "03", "start_price": 3214.56, "total_price": 21680185, "volume": 109417, "volume_price": 211383, "year": "2020", "dividend_ratio": 1.54, "pbr": 0.89, "per": 33.58}, {"date": "20200312", "market": "KOSPI", "name": "음식료품", "compare": -122.36, "fluc_ratio": -3.89, "high_price": 3158.17, "last_price": 3023.03, "low_price": 2996.29, "month": "03", "start_price": 3148.98, "total_price": 20835721, "volume": 48435, "volume_price": 194387, "year": "2020", "dividend_ratio": 1.6, "pbr": 0.86, "per": 32.27}, {"date": "20200313", "market": "KOSPI", "name": "음식료품", "compare": -130.75, "fluc_ratio": -4.33, "high_price": 2947.15, "last_price": 2892.28, "low_price": 2753.24, "month": "03", "start_price": 2843.93, "total_price": 19934585, "volume": 67965, "volume_price": 177419, "year": "2020", "dividend_ratio": 1.67, "pbr": 0.82, "per": 30.88}, {"date": "20200316", "market": "KOSPI", "name": "음식료품", "compare": 10.03, "fluc_ratio": 0.35, "high_price": 3007.02, "last_price": 2902.31, "low_price": 2893.72, "month": "03", "start_price": 2968.83, "total_price": 19994223, "volume": 57442, "volume_price": 168091, "year": "2020", "dividend_ratio": 1.67, "pbr": 0.82, "per": 30.99}, {"date": "20200317", "market": "KOSPI", "name": "음식료품", "compare": -7.75, "fluc_ratio": -0.27, "high_price": 2952.26, "last_price": 2894.56, "low_price": 2807.44, "month": "03", "start_price": 2821.57, "total_price": 19938387, "volume": 44142, "volume_price": 122144, "year": "2020", "dividend_ratio": 1.67, "pbr": 0.82, "per": 30.9}, {"date": "20200318", "market": "KOSPI", "name": "음식료품", "compare": -89.76, "fluc_ratio": -3.1, "high_price": 2926.06, "last_price": 2804.8, "low_price": 2804.64, "month": "03", "start_price": 2904.56, "total_price": 19317310, "volume": 45639, "volume_price": 153590, "year": "2020", "dividend_ratio": 1.73, "pbr": 0.79, "per": 29.94}, {"date": "20200319", "market": "KOSPI", "name": "음식료품", "compare": -295.24, "fluc_ratio": -10.53, "high_price": 2851.01, "last_price": 2509.56, "low_price": 2507.7, "month": "03", "start_price": 2844.76, "total_price": 17272270, "volume": 63384, "volume_price": 172820, "year": "2020", "dividend_ratio": 1.93, "pbr": 0.71, "per": 26.79}, {"date": "20200320", "market": "KOSPI", "name": "음식료품", "compare": 176.46, "fluc_ratio": 7.03, "high_price": 2686.02, "last_price": 2686.02, "low_price": 2506.37, "month": "03", "start_price": 2574.76, "total_price": 18487642, "volume": 43070, "volume_price": 131639, "year": "2020", "dividend_ratio": 1.8, "pbr": 0.76, "per": 28.68}, {"date": "20200323", "market": "KOSPI", "name": "음식료품", "compare": -178.34, "fluc_ratio": -6.64, "high_price": 2568.48, "last_price": 2507.68, "low_price": 2473.15, "month": "03", "start_price": 2535.13, "total_price": 17258608, "volume": 61340, "volume_price": 112963, "year": "2020", "dividend_ratio": 1.93, "pbr": 0.71, "per": 26.77}, {"date": "20200324", "market": "KOSPI", "name": "음식료품", "compare": 135.31, "fluc_ratio": 5.4, "high_price": 2653.45, "last_price": 2642.99, "low_price": 2524.26, "month": "03", "start_price": 2542.48, "total_price": 18189696, "volume": 57203, "volume_price": 118385, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.75, "per": 28.22}, {"date": "20200325", "market": "KOSPI", "name": "음식료품", "compare": 147.76, "fluc_ratio": 5.59, "high_price": 2797.4, "last_price": 2790.75, "low_price": 2703.38, "month": "03", "start_price": 2712.46, "total_price": 19205412, "volume": 42502, "volume_price": 153412, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.79, "per": 29.79}, {"date": "20200326", "market": "KOSPI", "name": "음식료품", "compare": 35.89, "fluc_ratio": 1.29, "high_price": 2905.58, "last_price": 2826.64, "low_price": 2774.95, "month": "03", "start_price": 2786.1, "total_price": 19454286, "volume": 51558, "volume_price": 147994, "year": "2020", "dividend_ratio": 1.71, "pbr": 0.8, "per": 30.18}, {"date": "20200327", "market": "KOSPI", "name": "음식료품", "compare": 52.36, "fluc_ratio": 1.85, "high_price": 2945.14, "last_price": 2879, "low_price": 2810.29, "month": "03", "start_price": 2930.72, "total_price": 19810892, "volume": 60634, "volume_price": 183692, "year": "2020", "dividend_ratio": 1.68, "pbr": 0.82, "per": 30.74}, {"date": "20200330", "market": "KOSPI", "name": "음식료품", "compare": 67.59, "fluc_ratio": 2.35, "high_price": 2955.23, "last_price": 2946.59, "low_price": 2810.06, "month": "03", "start_price": 2823.96, "total_price": 20275813, "volume": 53259, "volume_price": 137753, "year": "2020", "dividend_ratio": 1.64, "pbr": 0.83, "per": 31.46}, {"date": "20200331", "market": "KOSPI", "name": "음식료품", "compare": 104.19, "fluc_ratio": 3.54, "high_price": 3068.69, "last_price": 3050.78, "low_price": 2982.98, "month": "03", "start_price": 2997.15, "total_price": 20993593, "volume": 106968, "volume_price": 201634, "year": "2020", "dividend_ratio": 1.59, "pbr": 0.86, "per": 32.57}, {"date": "20200401", "market": "KOSPI", "name": "음식료품", "compare": 32.24, "fluc_ratio": 1.06, "high_price": 3229.78, "last_price": 3083.02, "low_price": 3065.19, "month": "04", "start_price": 3065.66, "total_price": 21217797, "volume": 406056, "volume_price": 480283, "year": "2020", "dividend_ratio": 1.57, "pbr": 0.87, "per": 32.91}, {"date": "20200402", "market": "KOSPI", "name": "음식료품", "compare": 70.39, "fluc_ratio": 2.28, "high_price": 3167.45, "last_price": 3153.41, "low_price": 3066.15, "month": "04", "start_price": 3108.35, "total_price": 21698726, "volume": 121431, "volume_price": 357073, "year": "2020", "dividend_ratio": 1.54, "pbr": 0.89, "per": 33.67}, {"date": "20200403", "market": "KOSPI", "name": "음식료품", "compare": 52, "fluc_ratio": 1.65, "high_price": 3205.99, "last_price": 3205.41, "low_price": 3139.63, "month": "04", "start_price": 3158.53, "total_price": 22054925, "volume": 72399, "volume_price": 227803, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.91, "per": 34.22}, {"date": "20200406", "market": "KOSPI", "name": "음식료품", "compare": 150.03, "fluc_ratio": 4.68, "high_price": 3384.81, "last_price": 3355.44, "low_price": 3270.24, "month": "04", "start_price": 3270.88, "total_price": 23088419, "volume": 227137, "volume_price": 334522, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.82}, {"date": "20200407", "market": "KOSPI", "name": "음식료품", "compare": 12.96, "fluc_ratio": 0.39, "high_price": 3423.51, "last_price": 3368.4, "low_price": 3308.6, "month": "04", "start_price": 3407.77, "total_price": 23181501, "volume": 93040, "volume_price": 290311, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.95, "per": 35.96}, {"date": "20200408", "market": "KOSPI", "name": "음식료품", "compare": -18.08, "fluc_ratio": -0.54, "high_price": 3411.43, "last_price": 3350.32, "low_price": 3326.18, "month": "04", "start_price": 3373.38, "total_price": 23061911, "volume": 52644, "volume_price": 178470, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.95, "per": 35.77}, {"date": "20200409", "market": "KOSPI", "name": "음식료품", "compare": -39.4, "fluc_ratio": -1.18, "high_price": 3388.69, "last_price": 3310.92, "low_price": 3268.71, "month": "04", "start_price": 3384.37, "total_price": 22796557, "volume": 108451, "volume_price": 288494, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.35}, {"date": "20200410", "market": "KOSPI", "name": "음식료품", "compare": -42.31, "fluc_ratio": -1.28, "high_price": 3301.44, "last_price": 3268.61, "low_price": 3213.26, "month": "04", "start_price": 3301.44, "total_price": 22509129, "volume": 53915, "volume_price": 183061, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.93, "per": 34.9}, {"date": "20200413", "market": "KOSPI", "name": "음식료품", "compare": -2.81, "fluc_ratio": -0.09, "high_price": 3299.65, "last_price": 3265.8, "low_price": 3236.7, "month": "04", "start_price": 3260.41, "total_price": 22487687, "volume": 261034, "volume_price": 456434, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.92, "per": 34.87}, {"date": "20200414", "market": "KOSPI", "name": "음식료품", "compare": 65.87, "fluc_ratio": 2.02, "high_price": 3351.35, "last_price": 3331.67, "low_price": 3280.86, "month": "04", "start_price": 3288.35, "total_price": 22942653, "volume": 72811, "volume_price": 214158, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.94, "per": 35.57}, {"date": "20200416", "market": "KOSPI", "name": "음식료품", "compare": 7.71, "fluc_ratio": 0.23, "high_price": 3357.3, "last_price": 3339.38, "low_price": 3267.02, "month": "04", "start_price": 3316.65, "total_price": 22994078, "volume": 33977, "volume_price": 135781, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.95, "per": 35.66}, {"date": "20200417", "market": "KOSPI", "name": "음식료품", "compare": -8.34, "fluc_ratio": -0.25, "high_price": 3373.82, "last_price": 3331.04, "low_price": 3324.52, "month": "04", "start_price": 3355.5, "total_price": 22939421, "volume": 44104, "volume_price": 150103, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.94, "per": 35.57}, {"date": "20200420", "market": "KOSPI", "name": "음식료품", "compare": -22.75, "fluc_ratio": -0.68, "high_price": 3353.86, "last_price": 3308.29, "low_price": 3308.29, "month": "04", "start_price": 3334.64, "total_price": 22783123, "volume": 42205, "volume_price": 121886, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.32}, {"date": "20200421", "market": "KOSPI", "name": "음식료품", "compare": -44.61, "fluc_ratio": -1.35, "high_price": 3312.25, "last_price": 3263.68, "low_price": 3186.09, "month": "04", "start_price": 3305.33, "total_price": 22475481, "volume": 55987, "volume_price": 139942, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.92, "per": 34.85}, {"date": "20200422", "market": "KOSPI", "name": "음식료품", "compare": 56.29, "fluc_ratio": 1.72, "high_price": 3323.05, "last_price": 3319.97, "low_price": 3204.9, "month": "04", "start_price": 3231.93, "total_price": 22856707, "volume": 30716, "volume_price": 116539, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.94, "per": 35.45}, {"date": "20200423", "market": "KOSPI", "name": "음식료품", "compare": 110.05, "fluc_ratio": 3.31, "high_price": 3434.74, "last_price": 3430.02, "low_price": 3325.74, "month": "04", "start_price": 3332.51, "total_price": 23614644, "volume": 44397, "volume_price": 185331, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.97, "per": 36.62}, {"date": "20200424", "market": "KOSPI", "name": "음식료품", "compare": 47.09, "fluc_ratio": 1.37, "high_price": 3535.39, "last_price": 3477.11, "low_price": 3392.67, "month": "04", "start_price": 3426.56, "total_price": 23941565, "volume": 38479, "volume_price": 233119, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.98, "per": 37.13}, {"date": "20200427", "market": "KOSPI", "name": "음식료품", "compare": 88.05, "fluc_ratio": 2.53, "high_price": 3593.08, "last_price": 3565.16, "low_price": 3502.68, "month": "04", "start_price": 3516.08, "total_price": 24552426, "volume": 52288, "volume_price": 240259, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.01, "per": 38.07}, {"date": "20200428", "market": "KOSPI", "name": "음식료품", "compare": 0.69, "fluc_ratio": 0.02, "high_price": 3602.62, "last_price": 3565.85, "low_price": 3522.76, "month": "04", "start_price": 3574.69, "total_price": 24566300, "volume": 70319, "volume_price": 292468, "year": "2020", "dividend_ratio": 1.36, "pbr": 1.01, "per": 38.08}, {"date": "20200429", "market": "KOSPI", "name": "음식료품", "compare": 14.84, "fluc_ratio": 0.42, "high_price": 3597.9, "last_price": 3580.69, "low_price": 3547.36, "month": "04", "start_price": 3566.17, "total_price": 24663807, "volume": 193247, "volume_price": 383250, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.01, "per": 38.23}, {"date": "20200504", "market": "KOSPI", "name": "음식료품", "compare": -7.48, "fluc_ratio": -0.21, "high_price": 3620.42, "last_price": 3573.21, "low_price": 3484.9, "month": "05", "start_price": 3532.01, "total_price": 24613796, "volume": 97719, "volume_price": 272285, "year": "2020", "dividend_ratio": 1.28, "pbr": 1.03, "per": 26.67}, {"date": "20200506", "market": "KOSPI", "name": "음식료품", "compare": 108.81, "fluc_ratio": 3.05, "high_price": 3690.49, "last_price": 3682.02, "low_price": 3600.01, "month": "05", "start_price": 3620.05, "total_price": 25363095, "volume": 267523, "volume_price": 503107, "year": "2020", "dividend_ratio": 1.24, "pbr": 1.06, "per": 27.48}, {"date": "20200507", "market": "KOSPI", "name": "음식료품", "compare": 18.71, "fluc_ratio": 0.51, "high_price": 3738.16, "last_price": 3700.73, "low_price": 3680.79, "month": "05", "start_price": 3697.48, "total_price": 25491660, "volume": 154155, "volume_price": 235364, "year": "2020", "dividend_ratio": 1.24, "pbr": 1.06, "per": 27.62}, {"date": "20200508", "market": "KOSPI", "name": "음식료품", "compare": -29.21, "fluc_ratio": -0.79, "high_price": 3737.36, "last_price": 3671.52, "low_price": 3655.84, "month": "05", "start_price": 3722.06, "total_price": 25289475, "volume": 59743, "volume_price": 191820, "year": "2020", "dividend_ratio": 1.25, "pbr": 1.05, "per": 27.4}, {"date": "20200511", "market": "KOSPI", "name": "음식료품", "compare": -3.8, "fluc_ratio": -0.1, "high_price": 3680.97, "last_price": 3667.72, "low_price": 3647.88, "month": "05", "start_price": 3677.16, "total_price": 25260136, "volume": 36160, "volume_price": 128575, "year": "2020", "dividend_ratio": 1.25, "pbr": 1.05, "per": 27.38}, {"date": "20200512", "market": "KOSPI", "name": "음식료품", "compare": 61.94, "fluc_ratio": 1.69, "high_price": 3747.06, "last_price": 3729.66, "low_price": 3665.63, "month": "05", "start_price": 3678, "total_price": 25685459, "volume": 34698, "volume_price": 190426, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.07, "per": 27.84}, {"date": "20200513", "market": "KOSPI", "name": "음식료품", "compare": 58.55, "fluc_ratio": 1.57, "high_price": 3788.21, "last_price": 3788.21, "low_price": 3701.38, "month": "05", "start_price": 3707.24, "total_price": 26084764, "volume": 39893, "volume_price": 167414, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.09, "per": 28.27}, {"date": "20200514", "market": "KOSPI", "name": "음식료품", "compare": 51.35, "fluc_ratio": 1.36, "high_price": 3839.56, "last_price": 3839.56, "low_price": 3740.29, "month": "05", "start_price": 3763.99, "total_price": 26438193, "volume": 27884, "volume_price": 190598, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.1, "per": 28.66}, {"date": "20200515", "market": "KOSPI", "name": "음식료품", "compare": 113.76, "fluc_ratio": 2.96, "high_price": 3963.68, "last_price": 3953.32, "low_price": 3890.98, "month": "05", "start_price": 3907.79, "total_price": 27217818, "volume": 63710, "volume_price": 446962, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.14, "per": 29.51}, {"date": "20200518", "market": "KOSPI", "name": "음식료품", "compare": -33.99, "fluc_ratio": -0.86, "high_price": 4089.21, "last_price": 3919.33, "low_price": 3912.54, "month": "05", "start_price": 4008.69, "total_price": 26990371, "volume": 39841, "volume_price": 409804, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.13, "per": 29.25}, {"date": "20200519", "market": "KOSPI", "name": "음식료품", "compare": -88.04, "fluc_ratio": -2.25, "high_price": 3914.87, "last_price": 3831.29, "low_price": 3810.82, "month": "05", "start_price": 3914.87, "total_price": 26386743, "volume": 26866, "volume_price": 305049, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.1, "per": 28.6}, {"date": "20200520", "market": "KOSPI", "name": "음식료품", "compare": 45.41, "fluc_ratio": 1.19, "high_price": 3911.59, "last_price": 3876.7, "low_price": 3870.98, "month": "05", "start_price": 3871.51, "total_price": 26698358, "volume": 29973, "volume_price": 213472, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.11, "per": 28.93}, {"date": "20200521", "market": "KOSPI", "name": "음식료품", "compare": 12.57, "fluc_ratio": 0.32, "high_price": 3897.31, "last_price": 3889.27, "low_price": 3844.59, "month": "05", "start_price": 3876.3, "total_price": 26785909, "volume": 21883, "volume_price": 195498, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.12, "per": 29.03}, {"date": "20200522", "market": "KOSPI", "name": "음식료품", "compare": 4.35, "fluc_ratio": 0.11, "high_price": 3933.06, "last_price": 3893.62, "low_price": 3857.21, "month": "05", "start_price": 3904.03, "total_price": 26811446, "volume": 30672, "volume_price": 220309, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.12, "per": 29.06}, {"date": "20200525", "market": "KOSPI", "name": "음식료품", "compare": 54.39, "fluc_ratio": 1.4, "high_price": 3951.56, "last_price": 3948.01, "low_price": 3852.41, "month": "05", "start_price": 3915.23, "total_price": 27181603, "volume": 24233, "volume_price": 159333, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.13, "per": 29.47}, {"date": "20200526", "market": "KOSPI", "name": "음식료품", "compare": -53.73, "fluc_ratio": -1.36, "high_price": 3950.07, "last_price": 3894.28, "low_price": 3885.52, "month": "05", "start_price": 3949.73, "total_price": 26814062, "volume": 17989, "volume_price": 134355, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.12, "per": 29.07}, {"date": "20200527", "market": "KOSPI", "name": "음식료품", "compare": -0.82, "fluc_ratio": -0.02, "high_price": 3919.72, "last_price": 3893.46, "low_price": 3885.96, "month": "05", "start_price": 3898.48, "total_price": 26810150, "volume": 16200, "volume_price": 162554, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.12, "per": 29.06}, {"date": "20200528", "market": "KOSPI", "name": "음식료품", "compare": -52.5, "fluc_ratio": -1.35, "high_price": 3886.53, "last_price": 3840.96, "low_price": 3826.61, "month": "05", "start_price": 3878.42, "total_price": 26448735, "volume": 114391, "volume_price": 697141, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.1, "per": 28.67}, {"date": "20200529", "market": "KOSPI", "name": "음식료품", "compare": -11.46, "fluc_ratio": -0.3, "high_price": 3884.58, "last_price": 3829.5, "low_price": 3829.5, "month": "05", "start_price": 3848.59, "total_price": 26374129, "volume": 79318, "volume_price": 427336, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.1, "per": 28.58}, {"date": "20200601", "market": "KOSPI", "name": "음식료품", "compare": 81.19, "fluc_ratio": 2.12, "high_price": 3913.64, "last_price": 3910.69, "low_price": 3821.58, "month": "06", "start_price": 3824.77, "total_price": 26929513, "volume": 42470, "volume_price": 270261, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.12, "per": 29.19}, {"date": "20200602", "market": "KOSPI", "name": "음식료품", "compare": 9.49, "fluc_ratio": 0.24, "high_price": 3940.25, "last_price": 3920.18, "low_price": 3895.12, "month": "06", "start_price": 3908.25, "total_price": 26995433, "volume": 60076, "volume_price": 255407, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.13, "per": 29.26}, {"date": "20200603", "market": "KOSPI", "name": "음식료품", "compare": -43.77, "fluc_ratio": -1.12, "high_price": 3947.31, "last_price": 3876.41, "low_price": 3852.57, "month": "06", "start_price": 3932.56, "total_price": 26698806, "volume": 29637, "volume_price": 206372, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.09, "per": 19.65}, {"date": "20200604", "market": "KOSPI", "name": "음식료품", "compare": -12.78, "fluc_ratio": -0.33, "high_price": 3903.24, "last_price": 3863.63, "low_price": 3842.61, "month": "06", "start_price": 3876.01, "total_price": 26610328, "volume": 24912, "volume_price": 184204, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.09, "per": 19.59}, {"date": "20200605", "market": "KOSPI", "name": "음식료품", "compare": 14.96, "fluc_ratio": 0.39, "high_price": 3884.47, "last_price": 3878.59, "low_price": 3840.85, "month": "06", "start_price": 3863.46, "total_price": 26714503, "volume": 21109, "volume_price": 124125, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.09, "per": 19.66}, {"date": "20200608", "market": "KOSPI", "name": "음식료품", "compare": -16.44, "fluc_ratio": -0.42, "high_price": 3905.8, "last_price": 3862.15, "low_price": 3847.12, "month": "06", "start_price": 3903.23, "total_price": 26606484, "volume": 26363, "volume_price": 169508, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.09, "per": 19.58}, {"date": "20200609", "market": "KOSPI", "name": "음식료품", "compare": 27.72, "fluc_ratio": 0.72, "high_price": 3894.68, "last_price": 3889.87, "low_price": 3844.44, "month": "06", "start_price": 3879.24, "total_price": 26804473, "volume": 27215, "volume_price": 220204, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.09, "per": 19.72}, {"date": "20200610", "market": "KOSPI", "name": "음식료품", "compare": 111.42, "fluc_ratio": 2.86, "high_price": 4004.15, "last_price": 4001.29, "low_price": 3897.58, "month": "06", "start_price": 3900.79, "total_price": 27575084, "volume": 17928, "volume_price": 255541, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.13, "per": 20.29}, {"date": "20200611", "market": "KOSPI", "name": "음식료품", "compare": -31.42, "fluc_ratio": -0.79, "high_price": 4025.53, "last_price": 3969.87, "low_price": 3941.53, "month": "06", "start_price": 3978.72, "total_price": 27359527, "volume": 21934, "volume_price": 305668, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.12, "per": 20.13}, {"date": "20200612", "market": "KOSPI", "name": "음식료품", "compare": 40.65, "fluc_ratio": 1.02, "high_price": 4036.69, "last_price": 4010.52, "low_price": 3817.33, "month": "06", "start_price": 3840.17, "total_price": 27641544, "volume": 26027, "volume_price": 300023, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.13, "per": 20.33}, {"date": "20200615", "market": "KOSPI", "name": "음식료품", "compare": -134.94, "fluc_ratio": -3.36, "high_price": 4100.19, "last_price": 3875.58, "low_price": 3874.25, "month": "06", "start_price": 3992.51, "total_price": 26716696, "volume": 30000, "volume_price": 414940, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.09, "per": 19.65}, {"date": "20200616", "market": "KOSPI", "name": "음식료품", "compare": 157.73, "fluc_ratio": 4.07, "high_price": 4044.43, "last_price": 4033.31, "low_price": 3976.83, "month": "06", "start_price": 3987.43, "total_price": 27814980, "volume": 21951, "volume_price": 285807, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.13, "per": 20.45}, {"date": "20200617", "market": "KOSPI", "name": "음식료품", "compare": 68.5, "fluc_ratio": 1.7, "high_price": 4139.35, "last_price": 4101.81, "low_price": 4040.74, "month": "06", "start_price": 4044.77, "total_price": 28311566, "volume": 41470, "volume_price": 305877, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.8}, {"date": "20200618", "market": "KOSPI", "name": "음식료품", "compare": -25.97, "fluc_ratio": -0.63, "high_price": 4106.59, "last_price": 4075.84, "low_price": 4057.55, "month": "06", "start_price": 4093.32, "total_price": 28160175, "volume": 36813, "volume_price": 296849, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.66}, {"date": "20200619", "market": "KOSPI", "name": "음식료품", "compare": -8.15, "fluc_ratio": -0.2, "high_price": 4109.29, "last_price": 4067.69, "low_price": 4025.36, "month": "06", "start_price": 4108.44, "total_price": 28066419, "volume": 22377, "volume_price": 238831, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.14, "per": 20.62}, {"date": "20200622", "market": "KOSPI", "name": "음식료품", "compare": -2.65, "fluc_ratio": -0.07, "high_price": 4076.54, "last_price": 4065.04, "low_price": 4036, "month": "06", "start_price": 4066.31, "total_price": 28039272, "volume": 90146, "volume_price": 248994, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.14, "per": 20.61}, {"date": "20200623", "market": "KOSPI", "name": "음식료품", "compare": 63.64, "fluc_ratio": 1.57, "high_price": 4146.17, "last_price": 4128.68, "low_price": 4043.07, "month": "06", "start_price": 4083.64, "total_price": 28475138, "volume": 27354, "volume_price": 259550, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.93}, {"date": "20200624", "market": "KOSPI", "name": "음식료품", "compare": 4.88, "fluc_ratio": 0.12, "high_price": 4180.41, "last_price": 4133.56, "low_price": 4106.53, "month": "06", "start_price": 4158.18, "total_price": 28508666, "volume": 16106, "volume_price": 173768, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.96}, {"date": "20200625", "market": "KOSPI", "name": "음식료품", "compare": -62.81, "fluc_ratio": -1.52, "high_price": 4124.88, "last_price": 4070.75, "low_price": 4061.01, "month": "06", "start_price": 4087.79, "total_price": 28071163, "volume": 30023, "volume_price": 218921, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.14, "per": 20.64}, {"date": "20200626", "market": "KOSPI", "name": "음식료품", "compare": 5.7, "fluc_ratio": 0.14, "high_price": 4101.64, "last_price": 4076.45, "low_price": 4046.49, "month": "06", "start_price": 4097.03, "total_price": 28108032, "volume": 20641, "volume_price": 164967, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.67}, {"date": "20200629", "market": "KOSPI", "name": "음식료품", "compare": -63.49, "fluc_ratio": -1.56, "high_price": 4061.61, "last_price": 4012.96, "low_price": 4005.48, "month": "06", "start_price": 4030.06, "total_price": 27662124, "volume": 11664, "volume_price": 133262, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.13, "per": 20.35}, {"date": "20200630", "market": "KOSPI", "name": "음식료품", "compare": -21.65, "fluc_ratio": -0.54, "high_price": 4042.94, "last_price": 3991.31, "low_price": 3987.77, "month": "06", "start_price": 4036.94, "total_price": 27516772, "volume": 29623, "volume_price": 159228, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.12, "per": 20.24}, {"date": "20200701", "market": "KOSPI", "name": "음식료품", "compare": 27.74, "fluc_ratio": 0.7, "high_price": 4055.47, "last_price": 4019.05, "low_price": 4008.27, "month": "07", "start_price": 4017.09, "total_price": 27708537, "volume": 41457, "volume_price": 182669, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.13, "per": 20.38}, {"date": "20200702", "market": "KOSPI", "name": "음식료품", "compare": 78.25, "fluc_ratio": 1.95, "high_price": 4107.19, "last_price": 4097.3, "low_price": 4042.68, "month": "07", "start_price": 4046.13, "total_price": 28248253, "volume": 41473, "volume_price": 255347, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.77}, {"date": "20200703", "market": "KOSPI", "name": "음식료품", "compare": 20.91, "fluc_ratio": 0.51, "high_price": 4142.46, "last_price": 4118.21, "low_price": 4084.02, "month": "07", "start_price": 4107.33, "total_price": 28387494, "volume": 37305, "volume_price": 152872, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.88}, {"date": "20200706", "market": "KOSPI", "name": "음식료품", "compare": 63.64, "fluc_ratio": 1.55, "high_price": 4192.27, "last_price": 4181.85, "low_price": 4107.84, "month": "07", "start_price": 4134.42, "total_price": 28825232, "volume": 15684, "volume_price": 127642, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.2}, {"date": "20200707", "market": "KOSPI", "name": "음식료품", "compare": 27.64, "fluc_ratio": 0.66, "high_price": 4227.06, "last_price": 4209.49, "low_price": 4151.03, "month": "07", "start_price": 4175.52, "total_price": 29015742, "volume": 13911, "volume_price": 190261, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.34}, {"date": "20200708", "market": "KOSPI", "name": "음식료품", "compare": -22.12, "fluc_ratio": -0.53, "high_price": 4252.28, "last_price": 4187.37, "low_price": 4174.59, "month": "07", "start_price": 4212.19, "total_price": 28873097, "volume": 16418, "volume_price": 151755, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.23}, {"date": "20200709", "market": "KOSPI", "name": "음식료품", "compare": 81.7, "fluc_ratio": 1.95, "high_price": 4291.3, "last_price": 4269.07, "low_price": 4193.84, "month": "07", "start_price": 4196.79, "total_price": 29435492, "volume": 12545, "volume_price": 193219, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.2, "per": 21.64}, {"date": "20200710", "market": "KOSPI", "name": "음식료품", "compare": 23.1, "fluc_ratio": 0.54, "high_price": 4308.08, "last_price": 4292.17, "low_price": 4234.4, "month": "07", "start_price": 4271.21, "total_price": 29588217, "volume": 108340, "volume_price": 286253, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.21, "per": 21.76}, {"date": "20200713", "market": "KOSPI", "name": "음식료품", "compare": 34.73, "fluc_ratio": 0.81, "high_price": 4326.9, "last_price": 4326.9, "low_price": 4279.26, "month": "07", "start_price": 4320.22, "total_price": 29827929, "volume": 33358, "volume_price": 195351, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.22, "per": 21.94}, {"date": "20200714", "market": "KOSPI", "name": "음식료품", "compare": -12, "fluc_ratio": -0.28, "high_price": 4373.85, "last_price": 4314.9, "low_price": 4277.07, "month": "07", "start_price": 4313.31, "total_price": 29745875, "volume": 119141, "volume_price": 389721, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.21, "per": 21.88}, {"date": "20200715", "market": "KOSPI", "name": "음식료품", "compare": -82.41, "fluc_ratio": -1.91, "high_price": 4361.86, "last_price": 4232.49, "low_price": 4221.71, "month": "07", "start_price": 4356.3, "total_price": 29178779, "volume": 57234, "volume_price": 246023, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.19, "per": 21.46}, {"date": "20200716", "market": "KOSPI", "name": "음식료품", "compare": -34.59, "fluc_ratio": -0.82, "high_price": 4258.65, "last_price": 4197.9, "low_price": 4167.31, "month": "07", "start_price": 4229.91, "total_price": 28938446, "volume": 52428, "volume_price": 233930, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.28}, {"date": "20200717", "market": "KOSPI", "name": "음식료품", "compare": -23.55, "fluc_ratio": -0.56, "high_price": 4225.3, "last_price": 4174.35, "low_price": 4149.35, "month": "07", "start_price": 4198.15, "total_price": 28775320, "volume": 19083, "volume_price": 140674, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.16}, {"date": "20200720", "market": "KOSPI", "name": "음식료품", "compare": -25.09, "fluc_ratio": -0.6, "high_price": 4172.02, "last_price": 4149.26, "low_price": 4106.41, "month": "07", "start_price": 4170.73, "total_price": 28605687, "volume": 18458, "volume_price": 192713, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.04}, {"date": "20200721", "market": "KOSPI", "name": "음식료품", "compare": 42.94, "fluc_ratio": 1.03, "high_price": 4213.27, "last_price": 4192.2, "low_price": 4161.41, "month": "07", "start_price": 4179.95, "total_price": 28906059, "volume": 15965, "volume_price": 182906, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.25}, {"date": "20200722", "market": "KOSPI", "name": "음식료품", "compare": -29.75, "fluc_ratio": -0.71, "high_price": 4207.99, "last_price": 4162.45, "low_price": 4147.3, "month": "07", "start_price": 4190.97, "total_price": 28702069, "volume": 15770, "volume_price": 247237, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.1}, {"date": "20200723", "market": "KOSPI", "name": "음식료품", "compare": -12.43, "fluc_ratio": -0.3, "high_price": 4181.05, "last_price": 4150.02, "low_price": 4122.39, "month": "07", "start_price": 4181.05, "total_price": 28620714, "volume": 16771, "volume_price": 173766, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.04}, {"date": "20200724", "market": "KOSPI", "name": "음식료품", "compare": -33.23, "fluc_ratio": -0.8, "high_price": 4143.63, "last_price": 4116.79, "low_price": 4098.2, "month": "07", "start_price": 4122.79, "total_price": 28393220, "volume": 19940, "volume_price": 155109, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.87}, {"date": "20200727", "market": "KOSPI", "name": "음식료품", "compare": 19.06, "fluc_ratio": 0.46, "high_price": 4160.78, "last_price": 4135.85, "low_price": 4116.98, "month": "07", "start_price": 4124.9, "total_price": 28527353, "volume": 30418, "volume_price": 247539, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.97}, {"date": "20200728", "market": "KOSPI", "name": "음식료품", "compare": -18.39, "fluc_ratio": -0.44, "high_price": 4144.24, "last_price": 4117.46, "low_price": 4095.06, "month": "07", "start_price": 4126.08, "total_price": 28400767, "volume": 18428, "volume_price": 142798, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.87}, {"date": "20200729", "market": "KOSPI", "name": "음식료품", "compare": 7.38, "fluc_ratio": 0.18, "high_price": 4129.43, "last_price": 4124.84, "low_price": 4083.52, "month": "07", "start_price": 4104.67, "total_price": 28454628, "volume": 13248, "volume_price": 133037, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.91}, {"date": "20200730", "market": "KOSPI", "name": "음식료품", "compare": -20.96, "fluc_ratio": -0.51, "high_price": 4136.08, "last_price": 4103.88, "low_price": 4098.21, "month": "07", "start_price": 4121.75, "total_price": 28316525, "volume": 11289, "volume_price": 155162, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.81}, {"date": "20200731", "market": "KOSPI", "name": "음식료품", "compare": 47.59, "fluc_ratio": 1.16, "high_price": 4161.35, "last_price": 4151.47, "low_price": 4083.21, "month": "07", "start_price": 4108.6, "total_price": 28642670, "volume": 27904, "volume_price": 186797, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.05}, {"date": "20200803", "market": "KOSPI", "name": "음식료품", "compare": 111.14, "fluc_ratio": 2.68, "high_price": 4266.12, "last_price": 4262.61, "low_price": 4165.41, "month": "08", "start_price": 4190.83, "total_price": 29413875, "volume": 14425, "volume_price": 263946, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.2, "per": 21.61}, {"date": "20200804", "market": "KOSPI", "name": "음식료품", "compare": 31.74, "fluc_ratio": 0.74, "high_price": 4304.15, "last_price": 4294.35, "low_price": 4243.75, "month": "08", "start_price": 4288.16, "total_price": 29632490, "volume": 14495, "volume_price": 191517, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.21, "per": 21.77}, {"date": "20200805", "market": "KOSPI", "name": "음식료품", "compare": 30.43, "fluc_ratio": 0.71, "high_price": 4335.25, "last_price": 4324.78, "low_price": 4282.24, "month": "08", "start_price": 4287.49, "total_price": 29847748, "volume": 11427, "volume_price": 185601, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.22, "per": 21.93}, {"date": "20200806", "market": "KOSPI", "name": "음식료품", "compare": -1.98, "fluc_ratio": -0.05, "high_price": 4351.5, "last_price": 4322.8, "low_price": 4290.75, "month": "08", "start_price": 4333.07, "total_price": 29834115, "volume": 15125, "volume_price": 181811, "year": "2020", "dividend_ratio": 1.06, "pbr": 1.22, "per": 21.92}, {"date": "20200807", "market": "KOSPI", "name": "음식료품", "compare": 48.03, "fluc_ratio": 1.11, "high_price": 4389.51, "last_price": 4370.83, "low_price": 4322.18, "month": "08", "start_price": 4324.11, "total_price": 30162745, "volume": 16706, "volume_price": 211658, "year": "2020", "dividend_ratio": 1.05, "pbr": 1.23, "per": 22.16}, {"date": "20200810", "market": "KOSPI", "name": "음식료품", "compare": 14.03, "fluc_ratio": 0.32, "high_price": 4403.62, "last_price": 4384.86, "low_price": 4356.24, "month": "08", "start_price": 4380.14, "total_price": 30271301, "volume": 13886, "volume_price": 177623, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.23, "per": 22.23}, {"date": "20200811", "market": "KOSPI", "name": "음식료품", "compare": 48.7, "fluc_ratio": 1.11, "high_price": 4433.56, "last_price": 4433.56, "low_price": 4330.86, "month": "08", "start_price": 4375.68, "total_price": 30619516, "volume": 10763, "volume_price": 237889, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.25, "per": 22.48}, {"date": "20200812", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.25, "high_price": 4517.36, "last_price": 4422.51, "low_price": 4379.29, "month": "08", "start_price": 4420.96, "total_price": 30536184, "volume": 14993, "volume_price": 331612, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.24, "per": 22.42}, {"date": "20200813", "market": "KOSPI", "name": "음식료품", "compare": 41.1, "fluc_ratio": 0.93, "high_price": 4486.31, "last_price": 4463.61, "low_price": 4387.5, "month": "08", "start_price": 4445.65, "total_price": 30804864, "volume": 23101, "volume_price": 277684, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.26, "per": 22.65}, {"date": "20200814", "market": "KOSPI", "name": "음식료품", "compare": -73.13, "fluc_ratio": -1.64, "high_price": 4524.34, "last_price": 4390.48, "low_price": 4383.21, "month": "08", "start_price": 4468.44, "total_price": 30300334, "volume": 70405, "volume_price": 506319, "year": "2020", "dividend_ratio": 1.04, "pbr": 1.24, "per": 22.28}, {"date": "20200818", "market": "KOSPI", "name": "음식료품", "compare": -123.71, "fluc_ratio": -2.82, "high_price": 4452.09, "last_price": 4266.77, "low_price": 4258.38, "month": "08", "start_price": 4425.28, "total_price": 29445521, "volume": 26305, "volume_price": 366080, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.2, "per": 21.65}, {"date": "20200819", "market": "KOSPI", "name": "음식료품", "compare": 28.23, "fluc_ratio": 0.66, "high_price": 4334.29, "last_price": 4295, "low_price": 4275.53, "month": "08", "start_price": 4276.56, "total_price": 29639967, "volume": 24384, "volume_price": 243862, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.21, "per": 21.79}, {"date": "20200820", "market": "KOSPI", "name": "음식료품", "compare": -71.85, "fluc_ratio": -1.67, "high_price": 4342.39, "last_price": 4223.15, "low_price": 4207.57, "month": "08", "start_price": 4268.26, "total_price": 29139259, "volume": 36983, "volume_price": 376002, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.19, "per": 21.43}, {"date": "20200821", "market": "KOSPI", "name": "음식료품", "compare": -26.74, "fluc_ratio": -0.63, "high_price": 4246.01, "last_price": 4196.41, "low_price": 4175.82, "month": "08", "start_price": 4236.02, "total_price": 28957355, "volume": 26449, "volume_price": 245669, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.29}, {"date": "20200824", "market": "KOSPI", "name": "음식료품", "compare": 50.53, "fluc_ratio": 1.2, "high_price": 4250.31, "last_price": 4246.94, "low_price": 4177.89, "month": "08", "start_price": 4234.66, "total_price": 29308011, "volume": 25240, "volume_price": 190294, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.2, "per": 21.55}, {"date": "20200825", "market": "KOSPI", "name": "음식료품", "compare": 30.93, "fluc_ratio": 0.73, "high_price": 4279.29, "last_price": 4277.87, "low_price": 4235.98, "month": "08", "start_price": 4268.09, "total_price": 29524595, "volume": 20147, "volume_price": 179466, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.2, "per": 21.7}, {"date": "20200826", "market": "KOSPI", "name": "음식료품", "compare": -42.73, "fluc_ratio": -1, "high_price": 4265.28, "last_price": 4235.14, "low_price": 4194.42, "month": "08", "start_price": 4262.31, "total_price": 29231716, "volume": 49919, "volume_price": 323774, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.19, "per": 21.49}, {"date": "20200827", "market": "KOSPI", "name": "음식료품", "compare": -9.22, "fluc_ratio": -0.22, "high_price": 4237.15, "last_price": 4225.92, "low_price": 4183.43, "month": "08", "start_price": 4222.43, "total_price": 29165943, "volume": 67812, "volume_price": 325163, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.19, "per": 21.44}, {"date": "20200828", "market": "KOSPI", "name": "음식료품", "compare": 9.2, "fluc_ratio": 0.22, "high_price": 4259.04, "last_price": 4235.12, "low_price": 4191.49, "month": "08", "start_price": 4248.65, "total_price": 29231031, "volume": 137953, "volume_price": 640148, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.19, "per": 21.49}, {"date": "20200831", "market": "KOSPI", "name": "음식료품", "compare": -28.42, "fluc_ratio": -0.67, "high_price": 4292.05, "last_price": 4206.7, "low_price": 4201.56, "month": "08", "start_price": 4262.18, "total_price": 29037191, "volume": 722083, "volume_price": 869576, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.34}, {"date": "20200901", "market": "KOSPI", "name": "음식료품", "compare": -18.58, "fluc_ratio": -0.44, "high_price": 4200.88, "last_price": 4188.12, "low_price": 4153.06, "month": "09", "start_price": 4200.88, "total_price": 28907124, "volume": 99997, "volume_price": 281942, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.25}, {"date": "20200902", "market": "KOSPI", "name": "음식료품", "compare": -8.08, "fluc_ratio": -0.19, "high_price": 4219.88, "last_price": 4180.04, "low_price": 4153.34, "month": "09", "start_price": 4217.9, "total_price": 28856961, "volume": 44370, "volume_price": 175114, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.18, "per": 21.21}, {"date": "20200903", "market": "KOSPI", "name": "음식료품", "compare": -11.82, "fluc_ratio": -0.28, "high_price": 4198.26, "last_price": 4168.22, "low_price": 4162.94, "month": "09", "start_price": 4178.1, "total_price": 28772908, "volume": 35953, "volume_price": 168617, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.17, "per": 21.15}, {"date": "20200904", "market": "KOSPI", "name": "음식료품", "compare": -63.03, "fluc_ratio": -1.51, "high_price": 4112.28, "last_price": 4105.19, "low_price": 4085.34, "month": "09", "start_price": 4102.39, "total_price": 28337959, "volume": 37886, "volume_price": 204789, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.83}, {"date": "20200907", "market": "KOSPI", "name": "음식료품", "compare": -29.85, "fluc_ratio": -0.73, "high_price": 4112.03, "last_price": 4075.34, "low_price": 4064.19, "month": "09", "start_price": 4107.61, "total_price": 28130804, "volume": 28550, "volume_price": 179002, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.15, "per": 20.68}, {"date": "20200908", "market": "KOSPI", "name": "음식료품", "compare": 40.81, "fluc_ratio": 1, "high_price": 4160.03, "last_price": 4116.15, "low_price": 4092.17, "month": "09", "start_price": 4092.71, "total_price": 28410924, "volume": 19805, "volume_price": 168852, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.16, "per": 20.88}, {"date": "20200909", "market": "KOSPI", "name": "음식료품", "compare": -72.55, "fluc_ratio": -1.76, "high_price": 4122.04, "last_price": 4043.6, "low_price": 4033.98, "month": "09", "start_price": 4099.61, "total_price": 27909498, "volume": 16047, "volume_price": 158784, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.14, "per": 20.52}, {"date": "20200910", "market": "KOSPI", "name": "음식료품", "compare": 90.91, "fluc_ratio": 2.25, "high_price": 4152.78, "last_price": 4134.51, "low_price": 4071.8, "month": "09", "start_price": 4074.83, "total_price": 28540358, "volume": 29389, "volume_price": 237250, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.13, "per": 16.81}, {"date": "20200911", "market": "KOSPI", "name": "음식료품", "compare": 16.08, "fluc_ratio": 0.39, "high_price": 4173.21, "last_price": 4150.59, "low_price": 4110.55, "month": "09", "start_price": 4139.05, "total_price": 28651084, "volume": 12518, "volume_price": 123458, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.14, "per": 16.87}, {"date": "20200914", "market": "KOSPI", "name": "음식료품", "compare": -21.35, "fluc_ratio": -0.51, "high_price": 4142.12, "last_price": 4129.24, "low_price": 4097.75, "month": "09", "start_price": 4131.16, "total_price": 28505931, "volume": 14335, "volume_price": 124354, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.13, "per": 16.79}, {"date": "20200915", "market": "KOSPI", "name": "음식료품", "compare": 11.74, "fluc_ratio": 0.28, "high_price": 4147.02, "last_price": 4140.98, "low_price": 4100.38, "month": "09", "start_price": 4111.28, "total_price": 28589296, "volume": 15760, "volume_price": 123317, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.13, "per": 16.84}, {"date": "20200916", "market": "KOSPI", "name": "음식료품", "compare": -8.11, "fluc_ratio": -0.2, "high_price": 4178.98, "last_price": 4132.87, "low_price": 4125.84, "month": "09", "start_price": 4134.71, "total_price": 28530744, "volume": 16151, "volume_price": 118710, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.13, "per": 16.8}, {"date": "20200917", "market": "KOSPI", "name": "음식료품", "compare": -6.6, "fluc_ratio": -0.16, "high_price": 4177.07, "last_price": 4126.27, "low_price": 4121.81, "month": "09", "start_price": 4139.71, "total_price": 28482965, "volume": 16664, "volume_price": 146508, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.13, "per": 16.78}, {"date": "20200918", "market": "KOSPI", "name": "음식료품", "compare": 15.59, "fluc_ratio": 0.38, "high_price": 4163.63, "last_price": 4141.86, "low_price": 4118.78, "month": "09", "start_price": 4136.2, "total_price": 28592622, "volume": 11848, "volume_price": 121834, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.13, "per": 16.84}, {"date": "20200921", "market": "KOSPI", "name": "음식료품", "compare": -48.58, "fluc_ratio": -1.17, "high_price": 4155.92, "last_price": 4093.28, "low_price": 4082.04, "month": "09", "start_price": 4147.88, "total_price": 28252898, "volume": 68933, "volume_price": 154648, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.12, "per": 16.64}, {"date": "20200922", "market": "KOSPI", "name": "음식료품", "compare": -130.67, "fluc_ratio": -3.19, "high_price": 4094.91, "last_price": 3962.61, "low_price": 3947.08, "month": "09", "start_price": 4094.91, "total_price": 27348563, "volume": 29248, "volume_price": 130389, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.09, "per": 16.11}, {"date": "20200923", "market": "KOSPI", "name": "음식료품", "compare": -8.69, "fluc_ratio": -0.22, "high_price": 3984.84, "last_price": 3953.92, "low_price": 3911.57, "month": "09", "start_price": 3976.67, "total_price": 27288989, "volume": 16597, "volume_price": 106079, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.08, "per": 16.07}, {"date": "20200924", "market": "KOSPI", "name": "음식료품", "compare": -96.66, "fluc_ratio": -2.44, "high_price": 3911.06, "last_price": 3857.26, "low_price": 3856.34, "month": "09", "start_price": 3905.14, "total_price": 26620715, "volume": 16187, "volume_price": 120783, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.06, "per": 15.68}, {"date": "20200925", "market": "KOSPI", "name": "음식료품", "compare": 2.73, "fluc_ratio": 0.07, "high_price": 3899.7, "last_price": 3859.99, "low_price": 3845.57, "month": "09", "start_price": 3884.27, "total_price": 26681761, "volume": 24527, "volume_price": 183421, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.72}, {"date": "20200928", "market": "KOSPI", "name": "음식료품", "compare": 104.32, "fluc_ratio": 2.7, "high_price": 3969.79, "last_price": 3964.31, "low_price": 3894.79, "month": "09", "start_price": 3902.08, "total_price": 27397529, "volume": 9295, "volume_price": 87469, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.09, "per": 16.14}, {"date": "20200929", "market": "KOSPI", "name": "음식료품", "compare": -2.01, "fluc_ratio": -0.05, "high_price": 3988.75, "last_price": 3962.3, "low_price": 3950.8, "month": "09", "start_price": 3984.09, "total_price": 27384970, "volume": 12265, "volume_price": 98954, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.09, "per": 16.13}, {"date": "20201005", "market": "KOSPI", "name": "음식료품", "compare": 44.2, "fluc_ratio": 1.12, "high_price": 4013.58, "last_price": 4006.5, "low_price": 3959.64, "month": "10", "start_price": 3990.69, "total_price": 27688462, "volume": 11953, "volume_price": 126933, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.1, "per": 16.31}, {"date": "20201006", "market": "KOSPI", "name": "음식료품", "compare": 57.92, "fluc_ratio": 1.45, "high_price": 4100.14, "last_price": 4064.42, "low_price": 4020.63, "month": "10", "start_price": 4021.06, "total_price": 28087436, "volume": 13172, "volume_price": 155029, "year": "2020", "dividend_ratio": 1.12, "pbr": 1.12, "per": 16.55}, {"date": "20201007", "market": "KOSPI", "name": "음식료품", "compare": -33.42, "fluc_ratio": -0.82, "high_price": 4058.89, "last_price": 4031, "low_price": 4015.59, "month": "10", "start_price": 4046.23, "total_price": 27860681, "volume": 9661, "volume_price": 102363, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.11, "per": 16.41}, {"date": "20201008", "market": "KOSPI", "name": "음식료품", "compare": -6.82, "fluc_ratio": -0.17, "high_price": 4060.59, "last_price": 4024.18, "low_price": 4018.39, "month": "10", "start_price": 4057.34, "total_price": 27815669, "volume": 11842, "volume_price": 133422, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.1, "per": 16.38}, {"date": "20201012", "market": "KOSPI", "name": "음식료품", "compare": 2.89, "fluc_ratio": 0.07, "high_price": 4059.28, "last_price": 4027.07, "low_price": 4017, "month": "10", "start_price": 4055.96, "total_price": 27867359, "volume": 42643, "volume_price": 176625, "year": "2020", "dividend_ratio": 1.13, "pbr": 1.1, "per": 16.4}, {"date": "20201013", "market": "KOSPI", "name": "음식료품", "compare": -29.28, "fluc_ratio": -0.73, "high_price": 4043.76, "last_price": 3997.79, "low_price": 3975.21, "month": "10", "start_price": 4043.76, "total_price": 27666730, "volume": 12007, "volume_price": 100711, "year": "2020", "dividend_ratio": 1.14, "pbr": 1.1, "per": 16.28}, {"date": "20201014", "market": "KOSPI", "name": "음식료품", "compare": -42.76, "fluc_ratio": -1.07, "high_price": 4003.33, "last_price": 3955.03, "low_price": 3945.17, "month": "10", "start_price": 3995.25, "total_price": 27373056, "volume": 10432, "volume_price": 100874, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.09, "per": 16.1}, {"date": "20201015", "market": "KOSPI", "name": "음식료품", "compare": -13.73, "fluc_ratio": -0.35, "high_price": 3961.84, "last_price": 3941.3, "low_price": 3917.21, "month": "10", "start_price": 3941.02, "total_price": 27281752, "volume": 23095, "volume_price": 132452, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.08, "per": 16.05}, {"date": "20201016", "market": "KOSPI", "name": "음식료품", "compare": -37.62, "fluc_ratio": -0.95, "high_price": 3967.21, "last_price": 3903.68, "low_price": 3894.86, "month": "10", "start_price": 3964.48, "total_price": 27018586, "volume": 51664, "volume_price": 288708, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.07, "per": 15.89}, {"date": "20201019", "market": "KOSPI", "name": "음식료품", "compare": 10.93, "fluc_ratio": 0.28, "high_price": 3953.78, "last_price": 3914.61, "low_price": 3913.72, "month": "10", "start_price": 3920.42, "total_price": 27095563, "volume": 17469, "volume_price": 169545, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.07, "per": 15.94}, {"date": "20201020", "market": "KOSPI", "name": "음식료품", "compare": -1.49, "fluc_ratio": -0.04, "high_price": 3929.8, "last_price": 3913.12, "low_price": 3869.43, "month": "10", "start_price": 3901.26, "total_price": 27083339, "volume": 41090, "volume_price": 246705, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.07, "per": 15.93}, {"date": "20201021", "market": "KOSPI", "name": "음식료품", "compare": 17.2, "fluc_ratio": 0.44, "high_price": 3942.06, "last_price": 3930.32, "low_price": 3905.2, "month": "10", "start_price": 3913.65, "total_price": 27208283, "volume": 21981, "volume_price": 162677, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.08, "per": 16}, {"date": "20201022", "market": "KOSPI", "name": "음식료품", "compare": -26.79, "fluc_ratio": -0.68, "high_price": 3916.93, "last_price": 3903.53, "low_price": 3875.91, "month": "10", "start_price": 3914.2, "total_price": 27022527, "volume": 110793, "volume_price": 603306, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.07, "per": 15.89}, {"date": "20201023", "market": "KOSPI", "name": "음식료품", "compare": -41.19, "fluc_ratio": -1.06, "high_price": 3912.3, "last_price": 3862.34, "low_price": 3848.41, "month": "10", "start_price": 3912.3, "total_price": 26745027, "volume": 85778, "volume_price": 603946, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.72}, {"date": "20201026", "market": "KOSPI", "name": "음식료품", "compare": -95.4, "fluc_ratio": -2.47, "high_price": 3849.31, "last_price": 3766.94, "low_price": 3759.74, "month": "10", "start_price": 3846.48, "total_price": 26081488, "volume": 19073, "volume_price": 139429, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.03, "per": 15.34}, {"date": "20201027", "market": "KOSPI", "name": "음식료품", "compare": -48.97, "fluc_ratio": -1.3, "high_price": 3759.43, "last_price": 3717.97, "low_price": 3706.49, "month": "10", "start_price": 3731.64, "total_price": 25745669, "volume": 13451, "volume_price": 126006, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.02, "per": 15.14}, {"date": "20201028", "market": "KOSPI", "name": "음식료품", "compare": 24.97, "fluc_ratio": 0.67, "high_price": 3742.94, "last_price": 3742.94, "low_price": 3698.02, "month": "10", "start_price": 3698.02, "total_price": 25918663, "volume": 12713, "volume_price": 98751, "year": "2020", "dividend_ratio": 1.22, "pbr": 1.03, "per": 15.24}, {"date": "20201029", "market": "KOSPI", "name": "음식료품", "compare": -18.36, "fluc_ratio": -0.49, "high_price": 3729.36, "last_price": 3724.58, "low_price": 3690.25, "month": "10", "start_price": 3700.13, "total_price": 25790603, "volume": 11456, "volume_price": 94883, "year": "2020", "dividend_ratio": 1.23, "pbr": 1.02, "per": 15.16}, {"date": "20201030", "market": "KOSPI", "name": "음식료품", "compare": -91.75, "fluc_ratio": -2.46, "high_price": 3710.76, "last_price": 3632.83, "low_price": 3626, "month": "10", "start_price": 3708.29, "total_price": 25160633, "volume": 13203, "volume_price": 118344, "year": "2020", "dividend_ratio": 1.26, "pbr": 1.0, "per": 14.79}, {"date": "20201102", "market": "KOSPI", "name": "음식료품", "compare": 21.67, "fluc_ratio": 0.6, "high_price": 3676.32, "last_price": 3654.5, "low_price": 3637.02, "month": "11", "start_price": 3655.36, "total_price": 25310872, "volume": 19230, "volume_price": 132949, "year": "2020", "dividend_ratio": 1.25, "pbr": 1.0, "per": 14.88}, {"date": "20201103", "market": "KOSPI", "name": "음식료품", "compare": 39.38, "fluc_ratio": 1.08, "high_price": 3707.01, "last_price": 3693.88, "low_price": 3660.42, "month": "11", "start_price": 3660.63, "total_price": 25582516, "volume": 18899, "volume_price": 136553, "year": "2020", "dividend_ratio": 1.24, "pbr": 1.01, "per": 15.04}, {"date": "20201104", "market": "KOSPI", "name": "음식료품", "compare": 121.21, "fluc_ratio": 3.28, "high_price": 3828.54, "last_price": 3815.09, "low_price": 3722.5, "month": "11", "start_price": 3727.24, "total_price": 26416619, "volume": 14779, "volume_price": 177394, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.53}, {"date": "20201105", "market": "KOSPI", "name": "음식료품", "compare": 34.47, "fluc_ratio": 0.9, "high_price": 3849.56, "last_price": 3849.56, "low_price": 3797.27, "month": "11", "start_price": 3813.05, "total_price": 26651703, "volume": 14641, "volume_price": 144964, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.06, "per": 15.67}, {"date": "20201106", "market": "KOSPI", "name": "음식료품", "compare": -29.59, "fluc_ratio": -0.77, "high_price": 3862.92, "last_price": 3819.97, "low_price": 3809.29, "month": "11", "start_price": 3852.58, "total_price": 26450314, "volume": 21628, "volume_price": 105832, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.55}, {"date": "20201109", "market": "KOSPI", "name": "음식료품", "compare": 49.2, "fluc_ratio": 1.29, "high_price": 3895, "last_price": 3869.17, "low_price": 3836.09, "month": "11", "start_price": 3840.29, "total_price": 26876942, "volume": 19090, "volume_price": 120341, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.07, "per": 15.81}, {"date": "20201110", "market": "KOSPI", "name": "음식료품", "compare": -59.35, "fluc_ratio": -1.53, "high_price": 3863.35, "last_price": 3809.82, "low_price": 3804.44, "month": "11", "start_price": 3863.35, "total_price": 26466957, "volume": 12154, "volume_price": 128076, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.56}, {"date": "20201111", "market": "KOSPI", "name": "음식료품", "compare": -10.15, "fluc_ratio": -0.27, "high_price": 3830.53, "last_price": 3799.67, "low_price": 3763.67, "month": "11", "start_price": 3822.99, "total_price": 26399559, "volume": 25128, "volume_price": 187480, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.52}, {"date": "20201112", "market": "KOSPI", "name": "음식료품", "compare": 0.71, "fluc_ratio": 0.02, "high_price": 3817.09, "last_price": 3800.38, "low_price": 3790.93, "month": "11", "start_price": 3817.09, "total_price": 26404340, "volume": 23380, "volume_price": 182451, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.52}, {"date": "20201113", "market": "KOSPI", "name": "음식료품", "compare": -41.98, "fluc_ratio": -1.1, "high_price": 3797.21, "last_price": 3758.4, "low_price": 3748.01, "month": "11", "start_price": 3786.82, "total_price": 26116633, "volume": 15670, "volume_price": 158380, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.03, "per": 15.35}, {"date": "20201116", "market": "KOSPI", "name": "음식료품", "compare": 18.66, "fluc_ratio": 0.5, "high_price": 3801.53, "last_price": 3777.06, "low_price": 3766.51, "month": "11", "start_price": 3766.51, "total_price": 26245248, "volume": 22140, "volume_price": 198901, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.04, "per": 15.43}, {"date": "20201117", "market": "KOSPI", "name": "음식료품", "compare": 8.19, "fluc_ratio": 0.22, "high_price": 3799.96, "last_price": 3785.25, "low_price": 3770.39, "month": "11", "start_price": 3789.22, "total_price": 26303155, "volume": 109489, "volume_price": 321933, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.04, "per": 15.46}, {"date": "20201118", "market": "KOSPI", "name": "음식료품", "compare": 102.04, "fluc_ratio": 2.7, "high_price": 3900.29, "last_price": 3887.29, "low_price": 3808.49, "month": "11", "start_price": 3811.39, "total_price": 27004884, "volume": 53002, "volume_price": 329385, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.07, "per": 15.88}, {"date": "20201119", "market": "KOSPI", "name": "음식료품", "compare": -25.72, "fluc_ratio": -0.66, "high_price": 3907.87, "last_price": 3861.57, "low_price": 3851.15, "month": "11", "start_price": 3905.28, "total_price": 26826910, "volume": 20648, "volume_price": 163275, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.77}, {"date": "20201120", "market": "KOSPI", "name": "음식료품", "compare": -2.6, "fluc_ratio": -0.07, "high_price": 3876.83, "last_price": 3858.97, "low_price": 3853.62, "month": "11", "start_price": 3861.31, "total_price": 26810564, "volume": 33124, "volume_price": 238845, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.76}, {"date": "20201123", "market": "KOSPI", "name": "음식료품", "compare": 0.29, "fluc_ratio": 0.01, "high_price": 3880.86, "last_price": 3859.26, "low_price": 3845.62, "month": "11", "start_price": 3872.22, "total_price": 26814095, "volume": 120919, "volume_price": 190274, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.76}, {"date": "20201124", "market": "KOSPI", "name": "음식료품", "compare": -27.1, "fluc_ratio": -0.7, "high_price": 3866.18, "last_price": 3832.16, "low_price": 3823.39, "month": "11", "start_price": 3860.82, "total_price": 26626895, "volume": 208711, "volume_price": 230737, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.05, "per": 15.65}, {"date": "20201125", "market": "KOSPI", "name": "음식료품", "compare": -29.34, "fluc_ratio": -0.77, "high_price": 3847.01, "last_price": 3802.82, "low_price": 3780.25, "month": "11", "start_price": 3837.03, "total_price": 26420943, "volume": 43692, "volume_price": 179426, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.53}, {"date": "20201126", "market": "KOSPI", "name": "음식료품", "compare": 7.38, "fluc_ratio": 0.19, "high_price": 3819.33, "last_price": 3810.2, "low_price": 3795.78, "month": "11", "start_price": 3795.78, "total_price": 26477242, "volume": 737621, "volume_price": 417744, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.56}, {"date": "20201127", "market": "KOSPI", "name": "음식료품", "compare": 10.85, "fluc_ratio": 0.28, "high_price": 3822.09, "last_price": 3821.05, "low_price": 3802, "month": "11", "start_price": 3820.14, "total_price": 26550243, "volume": 156671, "volume_price": 180253, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.05, "per": 15.61}, {"date": "20201130", "market": "KOSPI", "name": "음식료품", "compare": -35.53, "fluc_ratio": -0.93, "high_price": 3833.6, "last_price": 3785.52, "low_price": 3785.52, "month": "11", "start_price": 3828.84, "total_price": 26303402, "volume": 91196, "volume_price": 191243, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.04, "per": 15.46}, {"date": "20201201", "market": "KOSPI", "name": "음식료품", "compare": 19.67, "fluc_ratio": 0.52, "high_price": 3819.42, "last_price": 3805.19, "low_price": 3788.4, "month": "12", "start_price": 3811.8, "total_price": 26438113, "volume": 122102, "volume_price": 138010, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.54}, {"date": "20201202", "market": "KOSPI", "name": "음식료품", "compare": -17.23, "fluc_ratio": -0.45, "high_price": 3806.56, "last_price": 3787.96, "low_price": 3778.26, "month": "12", "start_price": 3800.1, "total_price": 26319829, "volume": 40519, "volume_price": 143664, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.04, "per": 15.47}, {"date": "20201203", "market": "KOSPI", "name": "음식료품", "compare": 28.17, "fluc_ratio": 0.74, "high_price": 3816.93, "last_price": 3816.13, "low_price": 3767.79, "month": "12", "start_price": 3784.32, "total_price": 26513176, "volume": 34126, "volume_price": 130135, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.05, "per": 15.59}, {"date": "20201204", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.29, "high_price": 3819.65, "last_price": 3805.08, "low_price": 3776.83, "month": "12", "start_price": 3806.56, "total_price": 26439537, "volume": 440862, "volume_price": 306037, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.54}, {"date": "20201207", "market": "KOSPI", "name": "음식료품", "compare": 17.34, "fluc_ratio": 0.46, "high_price": 3824.24, "last_price": 3822.42, "low_price": 3782.47, "month": "12", "start_price": 3807.02, "total_price": 26559081, "volume": 549732, "volume_price": 504495, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.05, "per": 15.61}, {"date": "20201208", "market": "KOSPI", "name": "음식료품", "compare": -25.15, "fluc_ratio": -0.66, "high_price": 3836.52, "last_price": 3797.27, "low_price": 3791.96, "month": "12", "start_price": 3826.6, "total_price": 26383348, "volume": 564445, "volume_price": 363276, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.05, "per": 15.51}, {"date": "20201209", "market": "KOSPI", "name": "음식료품", "compare": 29.46, "fluc_ratio": 0.78, "high_price": 3826.73, "last_price": 3826.73, "low_price": 3787.14, "month": "12", "start_price": 3796.28, "total_price": 26584885, "volume": 277916, "volume_price": 286790, "year": "2020", "dividend_ratio": 1.19, "pbr": 1.05, "per": 15.63}, {"date": "20201210", "market": "KOSPI", "name": "음식료품", "compare": 16.04, "fluc_ratio": 0.42, "high_price": 3857.02, "last_price": 3842.77, "low_price": 3790.31, "month": "12", "start_price": 3825.42, "total_price": 26692871, "volume": 159717, "volume_price": 254315, "year": "2020", "dividend_ratio": 1.18, "pbr": 1.06, "per": 15.7}, {"date": "20201211", "market": "KOSPI", "name": "음식료품", "compare": 77.88, "fluc_ratio": 2.03, "high_price": 3922.35, "last_price": 3920.65, "low_price": 3847.46, "month": "12", "start_price": 3847.46, "total_price": 27234387, "volume": 110220, "volume_price": 254385, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.79}, {"date": "20201214", "market": "KOSPI", "name": "음식료품", "compare": 49.18, "fluc_ratio": 1.25, "high_price": 3971.06, "last_price": 3969.83, "low_price": 3914.97, "month": "12", "start_price": 3929.22, "total_price": 27572708, "volume": 165853, "volume_price": 281200, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.07, "per": 13.96}, {"date": "20201215", "market": "KOSPI", "name": "음식료품", "compare": -47.22, "fluc_ratio": -1.19, "high_price": 3970.18, "last_price": 3922.61, "low_price": 3892.56, "month": "12", "start_price": 3961.95, "total_price": 27248041, "volume": 75371, "volume_price": 184397, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.8}, {"date": "20201216", "market": "KOSPI", "name": "음식료품", "compare": 16.75, "fluc_ratio": 0.43, "high_price": 3945.84, "last_price": 3939.36, "low_price": 3911.62, "month": "12", "start_price": 3923.43, "total_price": 27363691, "volume": 207081, "volume_price": 244899, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.86}, {"date": "20201217", "market": "KOSPI", "name": "음식료품", "compare": 6.29, "fluc_ratio": 0.16, "high_price": 3946.54, "last_price": 3945.65, "low_price": 3905.86, "month": "12", "start_price": 3940.07, "total_price": 27406409, "volume": 64930, "volume_price": 184937, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.07, "per": 13.88}, {"date": "20201218", "market": "KOSPI", "name": "음식료품", "compare": -7.58, "fluc_ratio": -0.19, "high_price": 3949.44, "last_price": 3938.07, "low_price": 3928.74, "month": "12", "start_price": 3949.44, "total_price": 27351809, "volume": 48896, "volume_price": 168352, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.85}, {"date": "20201221", "market": "KOSPI", "name": "음식료품", "compare": 5.02, "fluc_ratio": 0.13, "high_price": 3950.51, "last_price": 3943.09, "low_price": 3913.88, "month": "12", "start_price": 3942.37, "total_price": 27389174, "volume": 120657, "volume_price": 166736, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.06, "per": 13.87}, {"date": "20201222", "market": "KOSPI", "name": "음식료품", "compare": -42.79, "fluc_ratio": -1.09, "high_price": 3968.83, "last_price": 3900.3, "low_price": 3900.3, "month": "12", "start_price": 3949.03, "total_price": 27095884, "volume": 51590, "volume_price": 236841, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.05, "per": 13.72}, {"date": "20201223", "market": "KOSPI", "name": "음식료품", "compare": 37.62, "fluc_ratio": 0.96, "high_price": 3954.39, "last_price": 3937.92, "low_price": 3903.4, "month": "12", "start_price": 3917.86, "total_price": 27360440, "volume": 43047, "volume_price": 139589, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.85}, {"date": "20201224", "market": "KOSPI", "name": "음식료품", "compare": 13.01, "fluc_ratio": 0.33, "high_price": 3961, "last_price": 3950.93, "low_price": 3930.98, "month": "12", "start_price": 3943.19, "total_price": 27450793, "volume": 40648, "volume_price": 116062, "year": "2020", "dividend_ratio": 1.15, "pbr": 1.07, "per": 13.9}, {"date": "20201228", "market": "KOSPI", "name": "음식료품", "compare": -10.76, "fluc_ratio": -0.27, "high_price": 3970.48, "last_price": 3940.17, "low_price": 3921.74, "month": "12", "start_price": 3955.94, "total_price": 27376735, "volume": 42993, "volume_price": 151907, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.86}, {"date": "20201229", "market": "KOSPI", "name": "음식료품", "compare": -9.5, "fluc_ratio": -0.24, "high_price": 3943.33, "last_price": 3930.67, "low_price": 3900.9, "month": "12", "start_price": 3943.33, "total_price": 27307365, "volume": 62912, "volume_price": 224659, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.83}, {"date": "20201230", "market": "KOSPI", "name": "음식료품", "compare": 9.48, "fluc_ratio": 0.24, "high_price": 3949.6, "last_price": 3940.15, "low_price": 3917, "month": "12", "start_price": 3932.69, "total_price": 27372965, "volume": 38280, "volume_price": 137982, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.86}, {"date": "20210104", "market": "KOSPI", "name": "음식료품", "compare": -2.69, "fluc_ratio": -0.07, "high_price": 3938.16, "last_price": 3937.46, "low_price": 3892.93, "month": "01", "start_price": 3938.04, "total_price": 27354902, "volume": 39447, "volume_price": 187355, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.06, "per": 13.85}, {"date": "20210105", "market": "KOSPI", "name": "음식료품", "compare": 123.64, "fluc_ratio": 3.14, "high_price": 4061.55, "last_price": 4061.1, "low_price": 3944.21, "month": "01", "start_price": 3944.21, "total_price": 28212899, "volume": 43703, "volume_price": 361178, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.29}, {"date": "20210106", "market": "KOSPI", "name": "음식료품", "compare": -13.6, "fluc_ratio": -0.33, "high_price": 4082.08, "last_price": 4047.5, "low_price": 4020.14, "month": "01", "start_price": 4062.36, "total_price": 28116869, "volume": 51077, "volume_price": 369728, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.09, "per": 14.24}, {"date": "20210107", "market": "KOSPI", "name": "음식료품", "compare": 25.13, "fluc_ratio": 0.62, "high_price": 4100.15, "last_price": 4072.63, "low_price": 4060.73, "month": "01", "start_price": 4060.73, "total_price": 28295242, "volume": 37959, "volume_price": 257281, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.33}, {"date": "20210108", "market": "KOSPI", "name": "음식료품", "compare": 95.77, "fluc_ratio": 2.35, "high_price": 4187.53, "last_price": 4168.4, "low_price": 4074.54, "month": "01", "start_price": 4074.54, "total_price": 28961374, "volume": 35648, "volume_price": 389773, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.66}, {"date": "20210111", "market": "KOSPI", "name": "음식료품", "compare": -94.7, "fluc_ratio": -2.27, "high_price": 4191.12, "last_price": 4073.7, "low_price": 4018.1, "month": "01", "start_price": 4172.07, "total_price": 28305147, "volume": 46749, "volume_price": 327865, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.33}, {"date": "20210112", "market": "KOSPI", "name": "음식료품", "compare": -0.91, "fluc_ratio": -0.02, "high_price": 4099.7, "last_price": 4072.79, "low_price": 4007.11, "month": "01", "start_price": 4072.48, "total_price": 28296246, "volume": 36095, "volume_price": 226035, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.33}, {"date": "20210113", "market": "KOSPI", "name": "음식료품", "compare": 72.19, "fluc_ratio": 1.77, "high_price": 4174.28, "last_price": 4144.98, "low_price": 4110.23, "month": "01", "start_price": 4110.23, "total_price": 28800042, "volume": 94957, "volume_price": 251540, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.58}, {"date": "20210114", "market": "KOSPI", "name": "음식료품", "compare": 80.96, "fluc_ratio": 1.95, "high_price": 4238.06, "last_price": 4225.94, "low_price": 4153.78, "month": "01", "start_price": 4161.48, "total_price": 29367406, "volume": 29031, "volume_price": 266400, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.87}, {"date": "20210115", "market": "KOSPI", "name": "음식료품", "compare": -62.03, "fluc_ratio": -1.47, "high_price": 4264.86, "last_price": 4163.91, "low_price": 4163.01, "month": "01", "start_price": 4236.1, "total_price": 28945122, "volume": 28083, "volume_price": 213643, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.12, "per": 14.65}, {"date": "20210118", "market": "KOSPI", "name": "음식료품", "compare": -104.23, "fluc_ratio": -2.5, "high_price": 4164.12, "last_price": 4059.68, "low_price": 4059.68, "month": "01", "start_price": 4164.12, "total_price": 28221954, "volume": 55293, "volume_price": 280964, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.28}, {"date": "20210119", "market": "KOSPI", "name": "음식료품", "compare": 56.81, "fluc_ratio": 1.4, "high_price": 4136.84, "last_price": 4116.49, "low_price": 4060.15, "month": "01", "start_price": 4070.11, "total_price": 28619666, "volume": 25471, "volume_price": 155250, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.48}, {"date": "20210120", "market": "KOSPI", "name": "음식료품", "compare": -20.06, "fluc_ratio": -0.49, "high_price": 4134.2, "last_price": 4096.43, "low_price": 4073.92, "month": "01", "start_price": 4118.69, "total_price": 28492487, "volume": 15939, "volume_price": 144805, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.41}, {"date": "20210121", "market": "KOSPI", "name": "음식료품", "compare": 39.23, "fluc_ratio": 0.96, "high_price": 4150.45, "last_price": 4135.66, "low_price": 4102.46, "month": "01", "start_price": 4102.46, "total_price": 28774460, "volume": 23603, "volume_price": 146747, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.55}, {"date": "20210122", "market": "KOSPI", "name": "음식료품", "compare": 23.79, "fluc_ratio": 0.58, "high_price": 4190.93, "last_price": 4159.45, "low_price": 4115.3, "month": "01", "start_price": 4149.46, "total_price": 28945655, "volume": 19192, "volume_price": 177647, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.12, "per": 14.63}, {"date": "20210125", "market": "KOSPI", "name": "음식료품", "compare": 119.89, "fluc_ratio": 2.88, "high_price": 4293.25, "last_price": 4279.34, "low_price": 4172.11, "month": "01", "start_price": 4172.11, "total_price": 29785634, "volume": 56691, "volume_price": 264798, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.06}, {"date": "20210126", "market": "KOSPI", "name": "음식료품", "compare": -53.33, "fluc_ratio": -1.25, "high_price": 4288.68, "last_price": 4226.01, "low_price": 4205.82, "month": "01", "start_price": 4288.68, "total_price": 29428859, "volume": 41818, "volume_price": 230877, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.87}, {"date": "20210127", "market": "KOSPI", "name": "음식료품", "compare": -0.43, "fluc_ratio": -0.01, "high_price": 4272.48, "last_price": 4225.58, "low_price": 4210.86, "month": "01", "start_price": 4242.52, "total_price": 29428823, "volume": 42941, "volume_price": 208688, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.87}, {"date": "20210128", "market": "KOSPI", "name": "음식료품", "compare": -78.9, "fluc_ratio": -1.87, "high_price": 4221.2, "last_price": 4146.68, "low_price": 4123.01, "month": "01", "start_price": 4221.2, "total_price": 28867661, "volume": 28833, "volume_price": 182185, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.59}, {"date": "20210129", "market": "KOSPI", "name": "음식료품", "compare": -140.1, "fluc_ratio": -3.38, "high_price": 4154.68, "last_price": 4006.58, "low_price": 3990.37, "month": "01", "start_price": 4152.36, "total_price": 27888212, "volume": 38653, "volume_price": 272568, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.08, "per": 14.1}, {"date": "20210201", "market": "KOSPI", "name": "음식료품", "compare": 70.81, "fluc_ratio": 1.77, "high_price": 4081.05, "last_price": 4077.39, "low_price": 3988.7, "month": "02", "start_price": 4008.25, "total_price": 28382881, "volume": 25026, "volume_price": 136877, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.35}, {"date": "20210202", "market": "KOSPI", "name": "음식료품", "compare": 59.36, "fluc_ratio": 1.46, "high_price": 4168.7, "last_price": 4136.75, "low_price": 4077.7, "month": "02", "start_price": 4088.58, "total_price": 28798029, "volume": 22025, "volume_price": 142827, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.55}, {"date": "20210203", "market": "KOSPI", "name": "음식료품", "compare": 6.67, "fluc_ratio": 0.16, "high_price": 4166.98, "last_price": 4143.42, "low_price": 4113.32, "month": "02", "start_price": 4140.37, "total_price": 28845506, "volume": 14174, "volume_price": 161642, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.58}, {"date": "20210204", "market": "KOSPI", "name": "음식료품", "compare": -38.98, "fluc_ratio": -0.94, "high_price": 4151.46, "last_price": 4104.44, "low_price": 4078.86, "month": "02", "start_price": 4142.95, "total_price": 28571749, "volume": 31622, "volume_price": 171066, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.44}, {"date": "20210205", "market": "KOSPI", "name": "음식료품", "compare": 54.13, "fluc_ratio": 1.32, "high_price": 4165.66, "last_price": 4158.57, "low_price": 4105.96, "month": "02", "start_price": 4107.67, "total_price": 28945041, "volume": 33939, "volume_price": 149550, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.12, "per": 14.63}, {"date": "20210208", "market": "KOSPI", "name": "음식료품", "compare": 60.28, "fluc_ratio": 1.45, "high_price": 4231.11, "last_price": 4218.85, "low_price": 4153.64, "month": "02", "start_price": 4158.04, "total_price": 29362124, "volume": 20388, "volume_price": 188048, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.84}, {"date": "20210209", "market": "KOSPI", "name": "음식료품", "compare": -25.32, "fluc_ratio": -0.6, "high_price": 4231.51, "last_price": 4193.53, "low_price": 4176.1, "month": "02", "start_price": 4230.28, "total_price": 29173828, "volume": 18381, "volume_price": 242160, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.75}, {"date": "20210210", "market": "KOSPI", "name": "음식료품", "compare": -19.54, "fluc_ratio": -0.47, "high_price": 4197.09, "last_price": 4173.99, "low_price": 4147.07, "month": "02", "start_price": 4196.79, "total_price": 29035751, "volume": 14588, "volume_price": 145367, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.69}, {"date": "20210215", "market": "KOSPI", "name": "음식료품", "compare": 10.59, "fluc_ratio": 0.25, "high_price": 4204.61, "last_price": 4184.58, "low_price": 4172.63, "month": "02", "start_price": 4182.49, "total_price": 29108471, "volume": 50303, "volume_price": 149824, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.72}, {"date": "20210216", "market": "KOSPI", "name": "음식료품", "compare": 93.44, "fluc_ratio": 2.23, "high_price": 4278.06, "last_price": 4278.02, "low_price": 4185.63, "month": "02", "start_price": 4185.63, "total_price": 29752330, "volume": 208152, "volume_price": 240581, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.05}, {"date": "20210217", "market": "KOSPI", "name": "음식료품", "compare": 66.21, "fluc_ratio": 1.55, "high_price": 4361.37, "last_price": 4344.23, "low_price": 4269.91, "month": "02", "start_price": 4273.43, "total_price": 30211171, "volume": 389529, "volume_price": 353413, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.17, "per": 15.28}, {"date": "20210218", "market": "KOSPI", "name": "음식료품", "compare": -53.91, "fluc_ratio": -1.24, "high_price": 4344.92, "last_price": 4290.32, "low_price": 4287.27, "month": "02", "start_price": 4344.47, "total_price": 29833508, "volume": 389512, "volume_price": 283462, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.09}, {"date": "20210219", "market": "KOSPI", "name": "음식료품", "compare": -8.89, "fluc_ratio": -0.21, "high_price": 4289.89, "last_price": 4281.43, "low_price": 4198, "month": "02", "start_price": 4288.56, "total_price": 29767488, "volume": 1212073, "volume_price": 537678, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.06}, {"date": "20210222", "market": "KOSPI", "name": "음식료품", "compare": -40.42, "fluc_ratio": -0.94, "high_price": 4303.14, "last_price": 4241.01, "low_price": 4225.91, "month": "02", "start_price": 4281.28, "total_price": 29487329, "volume": 626938, "volume_price": 371979, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.92}, {"date": "20210223", "market": "KOSPI", "name": "음식료품", "compare": -14.28, "fluc_ratio": -0.34, "high_price": 4245.45, "last_price": 4226.73, "low_price": 4192.54, "month": "02", "start_price": 4237.99, "total_price": 29382622, "volume": 1158472, "volume_price": 797845, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.87}, {"date": "20210224", "market": "KOSPI", "name": "음식료품", "compare": -140.74, "fluc_ratio": -3.33, "high_price": 4257.78, "last_price": 4085.99, "low_price": 4082.74, "month": "02", "start_price": 4228.45, "total_price": 28404169, "volume": 369966, "volume_price": 379516, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.1, "per": 14.38}, {"date": "20210225", "market": "KOSPI", "name": "음식료품", "compare": 71.33, "fluc_ratio": 1.75, "high_price": 4157.32, "last_price": 4157.32, "low_price": 4088.1, "month": "02", "start_price": 4088.1, "total_price": 28895380, "volume": 310886, "volume_price": 275706, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.12, "per": 14.63}, {"date": "20210226", "market": "KOSPI", "name": "음식료품", "compare": -91.74, "fluc_ratio": -2.21, "high_price": 4135.31, "last_price": 4065.58, "low_price": 4009.77, "month": "02", "start_price": 4135.31, "total_price": 28257615, "volume": 191192, "volume_price": 256747, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.3}, {"date": "20210302", "market": "KOSPI", "name": "음식료품", "compare": 8.89, "fluc_ratio": 0.22, "high_price": 4111.65, "last_price": 4074.47, "low_price": 4045.77, "month": "03", "start_price": 4066.55, "total_price": 28317036, "volume": 646862, "volume_price": 423538, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.1, "per": 14.34}, {"date": "20210303", "market": "KOSPI", "name": "음식료품", "compare": 58.71, "fluc_ratio": 1.44, "high_price": 4133.92, "last_price": 4133.18, "low_price": 4073.93, "month": "03", "start_price": 4075.46, "total_price": 28723364, "volume": 536771, "volume_price": 419377, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.54}, {"date": "20210304", "market": "KOSPI", "name": "음식료품", "compare": 35.64, "fluc_ratio": 0.86, "high_price": 4183.62, "last_price": 4168.82, "low_price": 4078.58, "month": "03", "start_price": 4127.12, "total_price": 28971865, "volume": 143488, "volume_price": 240971, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.67}, {"date": "20210305", "market": "KOSPI", "name": "음식료품", "compare": -36.32, "fluc_ratio": -0.87, "high_price": 4166.65, "last_price": 4132.5, "low_price": 4096.89, "month": "03", "start_price": 4166.65, "total_price": 28718955, "volume": 103851, "volume_price": 176420, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.54}, {"date": "20210308", "market": "KOSPI", "name": "음식료품", "compare": -14.79, "fluc_ratio": -0.36, "high_price": 4159.33, "last_price": 4117.71, "low_price": 4105.43, "month": "03", "start_price": 4141.58, "total_price": 28612721, "volume": 154783, "volume_price": 255295, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.49}, {"date": "20210309", "market": "KOSPI", "name": "음식료품", "compare": -22.13, "fluc_ratio": -0.54, "high_price": 4147.46, "last_price": 4095.58, "low_price": 4043.72, "month": "03", "start_price": 4127.4, "total_price": 28453791, "volume": 103209, "volume_price": 202459, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.41}, {"date": "20210310", "market": "KOSPI", "name": "음식료품", "compare": 5.47, "fluc_ratio": 0.13, "high_price": 4131.96, "last_price": 4101.05, "low_price": 4080.45, "month": "03", "start_price": 4104.89, "total_price": 28490726, "volume": 93640, "volume_price": 170832, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.11, "per": 14.43}, {"date": "20210311", "market": "KOSPI", "name": "음식료품", "compare": 19.79, "fluc_ratio": 0.48, "high_price": 4139.12, "last_price": 4120.84, "low_price": 4094.55, "month": "03", "start_price": 4100.53, "total_price": 28630988, "volume": 382750, "volume_price": 315646, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.11, "per": 14.5}, {"date": "20210312", "market": "KOSPI", "name": "음식료품", "compare": 61.35, "fluc_ratio": 1.49, "high_price": 4182.8, "last_price": 4182.19, "low_price": 4126.54, "month": "03", "start_price": 4126.54, "total_price": 29059319, "volume": 891925, "volume_price": 603130, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.71}, {"date": "20210315", "market": "KOSPI", "name": "음식료품", "compare": 36.77, "fluc_ratio": 0.88, "high_price": 4231.01, "last_price": 4218.96, "low_price": 4155.82, "month": "03", "start_price": 4192.88, "total_price": 29320890, "volume": 205924, "volume_price": 258698, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.84}, {"date": "20210316", "market": "KOSPI", "name": "음식료품", "compare": 33.28, "fluc_ratio": 0.79, "high_price": 4277.07, "last_price": 4252.24, "low_price": 4223.8, "month": "03", "start_price": 4223.8, "total_price": 29549837, "volume": 105346, "volume_price": 192351, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.96}, {"date": "20210317", "market": "KOSPI", "name": "음식료품", "compare": -10.81, "fluc_ratio": -0.25, "high_price": 4282.78, "last_price": 4241.43, "low_price": 4215.4, "month": "03", "start_price": 4258.9, "total_price": 29475121, "volume": 121886, "volume_price": 405503, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.92}, {"date": "20210318", "market": "KOSPI", "name": "음식료품", "compare": -21.36, "fluc_ratio": -0.5, "high_price": 4270.62, "last_price": 4220.07, "low_price": 4218.6, "month": "03", "start_price": 4245.35, "total_price": 29328745, "volume": 325233, "volume_price": 453837, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210319", "market": "KOSPI", "name": "음식료품", "compare": 1.45, "fluc_ratio": 0.03, "high_price": 4226.96, "last_price": 4221.52, "low_price": 4166.06, "month": "03", "start_price": 4212.49, "total_price": 29338261, "volume": 205840, "volume_price": 324740, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210322", "market": "KOSPI", "name": "음식료품", "compare": -20, "fluc_ratio": -0.47, "high_price": 4235.85, "last_price": 4201.52, "low_price": 4189.4, "month": "03", "start_price": 4221.48, "total_price": 29199911, "volume": 87286, "volume_price": 167713, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.78}, {"date": "20210323", "market": "KOSPI", "name": "음식료품", "compare": 19.46, "fluc_ratio": 0.46, "high_price": 4223.6, "last_price": 4220.98, "low_price": 4173.6, "month": "03", "start_price": 4211.9, "total_price": 29334283, "volume": 68298, "volume_price": 194835, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210324", "market": "KOSPI", "name": "음식료품", "compare": -3.13, "fluc_ratio": -0.07, "high_price": 4227.89, "last_price": 4217.85, "low_price": 4177.39, "month": "03", "start_price": 4219.99, "total_price": 29313547, "volume": 53717, "volume_price": 142318, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.84}, {"date": "20210325", "market": "KOSPI", "name": "음식료품", "compare": -9.76, "fluc_ratio": -0.23, "high_price": 4215.72, "last_price": 4208.09, "low_price": 4188.48, "month": "03", "start_price": 4214.86, "total_price": 29246184, "volume": 43896, "volume_price": 184634, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.81}, {"date": "20210326", "market": "KOSPI", "name": "음식료품", "compare": -12.42, "fluc_ratio": -0.3, "high_price": 4223.37, "last_price": 4195.67, "low_price": 4188, "month": "03", "start_price": 4208.14, "total_price": 29160881, "volume": 42403, "volume_price": 122144, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.13, "per": 14.76}, {"date": "20210329", "market": "KOSPI", "name": "음식료품", "compare": 24.81, "fluc_ratio": 0.59, "high_price": 4232.14, "last_price": 4220.48, "low_price": 4200.07, "month": "03", "start_price": 4200.07, "total_price": 29329246, "volume": 78820, "volume_price": 188444, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210330", "market": "KOSPI", "name": "음식료품", "compare": 0.92, "fluc_ratio": 0.02, "high_price": 4238.28, "last_price": 4221.4, "low_price": 4204.47, "month": "03", "start_price": 4221.51, "total_price": 29333053, "volume": 36526, "volume_price": 114184, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210331", "market": "KOSPI", "name": "음식료품", "compare": -12.06, "fluc_ratio": -0.29, "high_price": 4240.67, "last_price": 4209.34, "low_price": 4203.73, "month": "03", "start_price": 4221.95, "total_price": 29251891, "volume": 35748, "volume_price": 139698, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.81}, {"date": "20210401", "market": "KOSPI", "name": "음식료품", "compare": 2.43, "fluc_ratio": 0.06, "high_price": 4234.18, "last_price": 4211.77, "low_price": 4193.4, "month": "04", "start_price": 4212.58, "total_price": 29273290, "volume": 41183, "volume_price": 114088, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.82}, {"date": "20210402", "market": "KOSPI", "name": "음식료품", "compare": -8.78, "fluc_ratio": -0.21, "high_price": 4235.93, "last_price": 4202.99, "low_price": 4192.22, "month": "04", "start_price": 4211.89, "total_price": 29219525, "volume": 35509, "volume_price": 151004, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.79}, {"date": "20210405", "market": "KOSPI", "name": "음식료품", "compare": 6.27, "fluc_ratio": 0.15, "high_price": 4212.54, "last_price": 4209.26, "low_price": 4175.02, "month": "04", "start_price": 4203.86, "total_price": 29267580, "volume": 44320, "volume_price": 143623, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.81}, {"date": "20210406", "market": "KOSPI", "name": "음식료품", "compare": 14.1, "fluc_ratio": 0.33, "high_price": 4235.69, "last_price": 4223.36, "low_price": 4207.36, "month": "04", "start_price": 4211.51, "total_price": 29364804, "volume": 180820, "volume_price": 325009, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.86}, {"date": "20210407", "market": "KOSPI", "name": "음식료품", "compare": 13.79, "fluc_ratio": 0.33, "high_price": 4240.42, "last_price": 4237.15, "low_price": 4221.54, "month": "04", "start_price": 4221.54, "total_price": 29460434, "volume": 153876, "volume_price": 252827, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.14, "per": 14.91}, {"date": "20210408", "market": "KOSPI", "name": "음식료품", "compare": -32.37, "fluc_ratio": -0.76, "high_price": 4238.66, "last_price": 4204.78, "low_price": 4204.38, "month": "04", "start_price": 4238.66, "total_price": 29238738, "volume": 78667, "volume_price": 397436, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.8}, {"date": "20210409", "market": "KOSPI", "name": "음식료품", "compare": 70.22, "fluc_ratio": 1.67, "high_price": 4279.67, "last_price": 4275, "low_price": 4206.14, "month": "04", "start_price": 4206.14, "total_price": 29730171, "volume": 227526, "volume_price": 558100, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.15, "per": 15.04}, {"date": "20210412", "market": "KOSPI", "name": "음식료품", "compare": 12.27, "fluc_ratio": 0.29, "high_price": 4287.28, "last_price": 4287.27, "low_price": 4254.07, "month": "04", "start_price": 4282.59, "total_price": 29814622, "volume": 152597, "volume_price": 364422, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.09}, {"date": "20210413", "market": "KOSPI", "name": "음식료품", "compare": -2.92, "fluc_ratio": -0.07, "high_price": 4296.83, "last_price": 4284.35, "low_price": 4274.31, "month": "04", "start_price": 4294.99, "total_price": 29797054, "volume": 134074, "volume_price": 453005, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.08}, {"date": "20210414", "market": "KOSPI", "name": "음식료품", "compare": -6.22, "fluc_ratio": -0.15, "high_price": 4306.91, "last_price": 4278.13, "low_price": 4271.96, "month": "04", "start_price": 4285.7, "total_price": 29750567, "volume": 307540, "volume_price": 419353, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.16, "per": 15.05}, {"date": "20210415", "market": "KOSPI", "name": "음식료품", "compare": -38.76, "fluc_ratio": -0.91, "high_price": 4284.17, "last_price": 4239.37, "low_price": 4234.58, "month": "04", "start_price": 4275.86, "total_price": 29489243, "volume": 113924, "volume_price": 253370, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.92}, {"date": "20210416", "market": "KOSPI", "name": "음식료품", "compare": 5.04, "fluc_ratio": 0.12, "high_price": 4261.12, "last_price": 4244.41, "low_price": 4223.72, "month": "04", "start_price": 4238.96, "total_price": 29536858, "volume": 64580, "volume_price": 413187, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.94}, {"date": "20210419", "market": "KOSPI", "name": "음식료품", "compare": 9.9, "fluc_ratio": 0.23, "high_price": 4263.86, "last_price": 4254.31, "low_price": 4241.56, "month": "04", "start_price": 4247.18, "total_price": 29622122, "volume": 91993, "volume_price": 415821, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.97}, {"date": "20210420", "market": "KOSPI", "name": "음식료품", "compare": 17.71, "fluc_ratio": 0.42, "high_price": 4276.97, "last_price": 4272.02, "low_price": 4252.11, "month": "04", "start_price": 4255.17, "total_price": 29754907, "volume": 42141, "volume_price": 287185, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 15.03}, {"date": "20210421", "market": "KOSPI", "name": "음식료품", "compare": -26.74, "fluc_ratio": -0.63, "high_price": 4271.13, "last_price": 4245.28, "low_price": 4235.88, "month": "04", "start_price": 4270.84, "total_price": 29566765, "volume": 81045, "volume_price": 246802, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.15, "per": 14.94}, {"date": "20210422", "market": "KOSPI", "name": "음식료품", "compare": -19.62, "fluc_ratio": -0.46, "high_price": 4252.34, "last_price": 4225.66, "low_price": 4220.52, "month": "04", "start_price": 4245.59, "total_price": 29426619, "volume": 104699, "volume_price": 206692, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.87}, {"date": "20210423", "market": "KOSPI", "name": "음식료품", "compare": -20.36, "fluc_ratio": -0.48, "high_price": 4224.3, "last_price": 4205.3, "low_price": 4185.6, "month": "04", "start_price": 4224.3, "total_price": 29283977, "volume": 118453, "volume_price": 182644, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.8}, {"date": "20210426", "market": "KOSPI", "name": "음식료품", "compare": 13.57, "fluc_ratio": 0.32, "high_price": 4223.67, "last_price": 4218.87, "low_price": 4197.17, "month": "04", "start_price": 4209.32, "total_price": 29372802, "volume": 49054, "volume_price": 137048, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.85}, {"date": "20210427", "market": "KOSPI", "name": "음식료품", "compare": 11.32, "fluc_ratio": 0.27, "high_price": 4236.91, "last_price": 4230.19, "low_price": 4211.06, "month": "04", "start_price": 4219.06, "total_price": 29451790, "volume": 44252, "volume_price": 153409, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.14, "per": 14.89}, {"date": "20210428", "market": "KOSPI", "name": "음식료품", "compare": -58.79, "fluc_ratio": -1.39, "high_price": 4237.26, "last_price": 4171.4, "low_price": 4163.09, "month": "04", "start_price": 4232.59, "total_price": 29047054, "volume": 39614, "volume_price": 183134, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.68}, {"date": "20210429", "market": "KOSPI", "name": "음식료품", "compare": -6, "fluc_ratio": -0.14, "high_price": 4207.08, "last_price": 4165.4, "low_price": 4144.31, "month": "04", "start_price": 4177.73, "total_price": 28821190, "volume": 62477, "volume_price": 230439, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.13, "per": 14.66}, {"date": "20210430", "market": "KOSPI", "name": "음식료품", "compare": -25.11, "fluc_ratio": -0.6, "high_price": 4181.31, "last_price": 4140.29, "low_price": 4137.29, "month": "04", "start_price": 4163.36, "total_price": 28665261, "volume": 33627, "volume_price": 199597, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.12, "per": 14.57}, {"date": "20210503", "market": "KOSPI", "name": "음식료품", "compare": 28.66, "fluc_ratio": 0.69, "high_price": 4191.69, "last_price": 4168.95, "low_price": 4135.58, "month": "05", "start_price": 4145.69, "total_price": 28861546, "volume": 55342, "volume_price": 305860, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.13, "per": 14.7}, {"date": "20210504", "market": "KOSPI", "name": "음식료품", "compare": -2.11, "fluc_ratio": -0.05, "high_price": 4197.46, "last_price": 4166.84, "low_price": 4128.35, "month": "05", "start_price": 4170.49, "total_price": 28857888, "volume": 69488, "volume_price": 458990, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.13, "per": 14.69}, {"date": "20210506", "market": "KOSPI", "name": "음식료품", "compare": 64.8, "fluc_ratio": 1.56, "high_price": 4231.64, "last_price": 4231.64, "low_price": 4160.29, "month": "05", "start_price": 4170.08, "total_price": 29315291, "volume": 117196, "volume_price": 405292, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.15, "per": 14.92}, {"date": "20210507", "market": "KOSPI", "name": "음식료품", "compare": 89.54, "fluc_ratio": 2.12, "high_price": 4328.54, "last_price": 4321.18, "low_price": 4241.49, "month": "05", "start_price": 4241.49, "total_price": 29950324, "volume": 33723, "volume_price": 392968, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.18, "per": 15.24}, {"date": "20210510", "market": "KOSPI", "name": "음식료품", "compare": 78.6, "fluc_ratio": 1.82, "high_price": 4417.79, "last_price": 4399.78, "low_price": 4325.11, "month": "05", "start_price": 4325.11, "total_price": 30503905, "volume": 32330, "volume_price": 395209, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.2, "per": 15.52}, {"date": "20210511", "market": "KOSPI", "name": "음식료품", "compare": 99.87, "fluc_ratio": 2.27, "high_price": 4509.51, "last_price": 4499.65, "low_price": 4374.7, "month": "05", "start_price": 4409.4, "total_price": 31198572, "volume": 30192, "volume_price": 431556, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.22, "per": 15.87}, {"date": "20210512", "market": "KOSPI", "name": "음식료품", "compare": -6.02, "fluc_ratio": -0.13, "high_price": 4530.92, "last_price": 4493.63, "low_price": 4444.27, "month": "05", "start_price": 4499.98, "total_price": 31140879, "volume": 94282, "volume_price": 542825, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.22, "per": 15.85}, {"date": "20210513", "market": "KOSPI", "name": "음식료품", "compare": 75.26, "fluc_ratio": 1.67, "high_price": 4644.64, "last_price": 4568.89, "low_price": 4408.67, "month": "05", "start_price": 4485.55, "total_price": 31662805, "volume": 49539, "volume_price": 604404, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.24, "per": 16.11}, {"date": "20210514", "market": "KOSPI", "name": "음식료품", "compare": -69.22, "fluc_ratio": -1.52, "high_price": 4612.15, "last_price": 4499.67, "low_price": 4497.18, "month": "05", "start_price": 4572.6, "total_price": 31185633, "volume": 27259, "volume_price": 326909, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.22, "per": 15.87}, {"date": "20210517", "market": "KOSPI", "name": "음식료품", "compare": -37.49, "fluc_ratio": -0.83, "high_price": 4512.55, "last_price": 4462.18, "low_price": 4448.22, "month": "05", "start_price": 4502.2, "total_price": 30927178, "volume": 25656, "volume_price": 251369, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.21, "per": 15.74}, {"date": "20210518", "market": "KOSPI", "name": "음식료품", "compare": 2.13, "fluc_ratio": 0.05, "high_price": 4491.45, "last_price": 4464.31, "low_price": 4433.97, "month": "05", "start_price": 4458.68, "total_price": 30936452, "volume": 31181, "volume_price": 230108, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.21, "per": 15.74}, {"date": "20210520", "market": "KOSPI", "name": "음식료품", "compare": -77.06, "fluc_ratio": -1.73, "high_price": 4455.56, "last_price": 4387.25, "low_price": 4353.59, "month": "05", "start_price": 4455.56, "total_price": 30396224, "volume": 19006, "volume_price": 198819, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.19, "per": 15.47}, {"date": "20210521", "market": "KOSPI", "name": "음식료품", "compare": -47.05, "fluc_ratio": -1.07, "high_price": 4411.73, "last_price": 4340.2, "low_price": 4329.83, "month": "05", "start_price": 4387.96, "total_price": 30069900, "volume": 18579, "volume_price": 152751, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.18, "per": 15.31}, {"date": "20210524", "market": "KOSPI", "name": "음식료품", "compare": 34.51, "fluc_ratio": 0.8, "high_price": 4374.71, "last_price": 4374.71, "low_price": 4295.61, "month": "05", "start_price": 4334.28, "total_price": 30318648, "volume": 14055, "volume_price": 151734, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.19, "per": 15.43}, {"date": "20210525", "market": "KOSPI", "name": "음식료품", "compare": 117.58, "fluc_ratio": 2.69, "high_price": 4506.42, "last_price": 4492.29, "low_price": 4375.66, "month": "05", "start_price": 4377.98, "total_price": 31298275, "volume": 21510, "volume_price": 271169, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.22, "per": 15.84}, {"date": "20210526", "market": "KOSPI", "name": "음식료품", "compare": 60.83, "fluc_ratio": 1.35, "high_price": 4565.4, "last_price": 4553.12, "low_price": 4491.22, "month": "05", "start_price": 4491.22, "total_price": 31717964, "volume": 18940, "volume_price": 279720, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.24, "per": 16.06}, {"date": "20210527", "market": "KOSPI", "name": "음식료품", "compare": 23.64, "fluc_ratio": 0.52, "high_price": 4609.46, "last_price": 4576.76, "low_price": 4551.27, "month": "05", "start_price": 4552.97, "total_price": 31881695, "volume": 15496, "volume_price": 350530, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.24, "per": 16.14}, {"date": "20210528", "market": "KOSPI", "name": "음식료품", "compare": -28.91, "fluc_ratio": -0.63, "high_price": 4584.2, "last_price": 4547.85, "low_price": 4545.05, "month": "05", "start_price": 4578.01, "total_price": 31690584, "volume": 24139, "volume_price": 194519, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.24, "per": 16.04}, {"date": "20210601", "market": "KOSPI", "name": "음식료품", "compare": 9.34, "fluc_ratio": 0.2, "high_price": 4680.46, "last_price": 4652.42, "low_price": 4630.09, "month": "06", "start_price": 4651.6, "total_price": 32430179, "volume": 25906, "volume_price": 282148, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.27, "per": 16.41}, {"date": "20210602", "market": "KOSPI", "name": "음식료품", "compare": -37.36, "fluc_ratio": -0.8, "high_price": 4658.31, "last_price": 4615.06, "low_price": 4613.34, "month": "06", "start_price": 4644.18, "total_price": 32175471, "volume": 19823, "volume_price": 206365, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.26, "per": 16.28}, {"date": "20210603", "market": "KOSPI", "name": "음식료품", "compare": -31.07, "fluc_ratio": -0.67, "high_price": 4640.82, "last_price": 4583.99, "low_price": 4580.48, "month": "06", "start_price": 4617.65, "total_price": 31957041, "volume": 40417, "volume_price": 194977, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.22, "per": 17.5}, {"date": "20210604", "market": "KOSPI", "name": "음식료품", "compare": -1.97, "fluc_ratio": -0.04, "high_price": 4611.39, "last_price": 4582.02, "low_price": 4569.36, "month": "06", "start_price": 4586.4, "total_price": 31941476, "volume": 32529, "volume_price": 185438, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "음식료품", "compare": -8.61, "fluc_ratio": -0.19, "high_price": 4602.29, "last_price": 4573.41, "low_price": 4542.22, "month": "06", "start_price": 4584.06, "total_price": 31867520, "volume": 20508, "volume_price": 171729, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "음식료품", "compare": -7.6, "fluc_ratio": -0.17, "high_price": 4590.92, "last_price": 4565.81, "low_price": 4560.53, "month": "06", "start_price": 4572.15, "total_price": 31822564, "volume": 23375, "volume_price": 175101, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "음식료품", "compare": -34.17, "fluc_ratio": -0.75, "high_price": 4581.45, "last_price": 4531.64, "low_price": 4530.89, "month": "06", "start_price": 4566.8, "total_price": 31584855, "volume": 41340, "volume_price": 181366, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "음식료품", "compare": 7.44, "fluc_ratio": 0.16, "high_price": 4552.12, "last_price": 4539.08, "low_price": 4522.52, "month": "06", "start_price": 4533.08, "total_price": 31631673, "volume": 24165, "volume_price": 186270, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.21, "per": 17.33}, {"date": "20210611", "market": "KOSPI", "name": "음식료품", "compare": -27.45, "fluc_ratio": -0.6, "high_price": 4557.13, "last_price": 4511.63, "low_price": 4511.61, "month": "06", "start_price": 4540.92, "total_price": 31439869, "volume": 23632, "volume_price": 161647, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "음식료품", "compare": 35.69, "fluc_ratio": 0.79, "high_price": 4547.32, "last_price": 4547.32, "low_price": 4508.03, "month": "06", "start_price": 4520.5, "total_price": 31686373, "volume": 26522, "volume_price": 208635, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "음식료품", "compare": -29.16, "fluc_ratio": -0.64, "high_price": 4552.29, "last_price": 4518.16, "low_price": 4506.48, "month": "06", "start_price": 4547.63, "total_price": 31484483, "volume": 120410, "volume_price": 203079, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.25}, {"date": "20210616", "market": "KOSPI", "name": "음식료품", "compare": 15.75, "fluc_ratio": 0.35, "high_price": 4566.13, "last_price": 4533.91, "low_price": 4512.59, "month": "06", "start_price": 4521.34, "total_price": 31593133, "volume": 732619, "volume_price": 511631, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.21, "per": 17.31}, {"date": "20210617", "market": "KOSPI", "name": "음식료품", "compare": -13.02, "fluc_ratio": -0.29, "high_price": 4538.34, "last_price": 4520.89, "low_price": 4504.56, "month": "06", "start_price": 4532.67, "total_price": 31497945, "volume": 204150, "volume_price": 231677, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.26}, {"date": "20210618", "market": "KOSPI", "name": "음식료품", "compare": -7.49, "fluc_ratio": -0.17, "high_price": 4533.14, "last_price": 4513.4, "low_price": 4492.14, "month": "06", "start_price": 4523.05, "total_price": 31448267, "volume": 363018, "volume_price": 332361, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.23}, {"date": "20210621", "market": "KOSPI", "name": "음식료품", "compare": -47.23, "fluc_ratio": -1.05, "high_price": 4513.6, "last_price": 4466.17, "low_price": 4455.93, "month": "06", "start_price": 4513.6, "total_price": 31139598, "volume": 167694, "volume_price": 314303, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.05}, {"date": "20210622", "market": "KOSPI", "name": "음식료품", "compare": 42.73, "fluc_ratio": 0.96, "high_price": 4512.81, "last_price": 4508.9, "low_price": 4470.28, "month": "06", "start_price": 4470.28, "total_price": 31428720, "volume": 86939, "volume_price": 197446, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.21}, {"date": "20210623", "market": "KOSPI", "name": "음식료품", "compare": -50.73, "fluc_ratio": -1.13, "high_price": 4518.35, "last_price": 4458.17, "low_price": 4456.27, "month": "06", "start_price": 4512.36, "total_price": 31112986, "volume": 68880, "volume_price": 205064, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.02}, {"date": "20210624", "market": "KOSPI", "name": "음식료품", "compare": 1.04, "fluc_ratio": 0.02, "high_price": 4462.62, "last_price": 4459.21, "low_price": 4419.63, "month": "06", "start_price": 4457.96, "total_price": 31050316, "volume": 42409, "volume_price": 151645, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.02}, {"date": "20210625", "market": "KOSPI", "name": "음식료품", "compare": 14.5, "fluc_ratio": 0.33, "high_price": 4501.05, "last_price": 4473.71, "low_price": 4455.08, "month": "06", "start_price": 4457.58, "total_price": 31185401, "volume": 43417, "volume_price": 118723, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.08}, {"date": "20210628", "market": "KOSPI", "name": "음식료품", "compare": 24.96, "fluc_ratio": 0.56, "high_price": 4509.06, "last_price": 4498.67, "low_price": 4467.24, "month": "06", "start_price": 4480.75, "total_price": 31340450, "volume": 27961, "volume_price": 114328, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.17}, {"date": "20210629", "market": "KOSPI", "name": "음식료품", "compare": -3.82, "fluc_ratio": -0.08, "high_price": 4516.37, "last_price": 4494.85, "low_price": 4479.01, "month": "06", "start_price": 4502.19, "total_price": 31323530, "volume": 19687, "volume_price": 102357, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.16}, {"date": "20210630", "market": "KOSPI", "name": "음식료품", "compare": 10.7, "fluc_ratio": 0.24, "high_price": 4525.56, "last_price": 4505.55, "low_price": 4495.04, "month": "06", "start_price": 4496.85, "total_price": 31408275, "volume": 24156, "volume_price": 132976, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "음식료품", "compare": -30.58, "fluc_ratio": -0.68, "high_price": 4513, "last_price": 4474.97, "low_price": 4467.54, "month": "07", "start_price": 4506.44, "total_price": 31199852, "volume": 80037, "volume_price": 165649, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.08}, {"date": "20210702", "market": "KOSPI", "name": "음식료품", "compare": -14.5, "fluc_ratio": -0.32, "high_price": 4477.53, "last_price": 4460.47, "low_price": 4448.62, "month": "07", "start_price": 4472.6, "total_price": 31103657, "volume": 26371, "volume_price": 123289, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.03}, {"date": "20210705", "market": "KOSPI", "name": "음식료품", "compare": -1.32, "fluc_ratio": -0.03, "high_price": 4472.59, "last_price": 4459.15, "low_price": 4452.61, "month": "07", "start_price": 4461.85, "total_price": 31090318, "volume": 19714, "volume_price": 117575, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.02}, {"date": "20210706", "market": "KOSPI", "name": "음식료품", "compare": 13.71, "fluc_ratio": 0.31, "high_price": 4486.63, "last_price": 4472.86, "low_price": 4458.12, "month": "07", "start_price": 4461.1, "total_price": 31185323, "volume": 34150, "volume_price": 131365, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.08}, {"date": "20210707", "market": "KOSPI", "name": "음식료품", "compare": -31.57, "fluc_ratio": -0.71, "high_price": 4474.34, "last_price": 4441.29, "low_price": 4429.2, "month": "07", "start_price": 4473.62, "total_price": 30967659, "volume": 210189, "volume_price": 217105, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.96}, {"date": "20210708", "market": "KOSPI", "name": "음식료품", "compare": -56.04, "fluc_ratio": -1.26, "high_price": 4449.71, "last_price": 4385.25, "low_price": 4379.3, "month": "07", "start_price": 4441.99, "total_price": 30584001, "volume": 563623, "volume_price": 435916, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.17, "per": 16.74}, {"date": "20210709", "market": "KOSPI", "name": "음식료품", "compare": -64.2, "fluc_ratio": -1.46, "high_price": 4378.9, "last_price": 4321.05, "low_price": 4291.03, "month": "07", "start_price": 4378.9, "total_price": 30137631, "volume": 180466, "volume_price": 254495, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.5}, {"date": "20210712", "market": "KOSPI", "name": "음식료품", "compare": 31.29, "fluc_ratio": 0.72, "high_price": 4367.05, "last_price": 4352.34, "low_price": 4321.32, "month": "07", "start_price": 4321.32, "total_price": 30352427, "volume": 218407, "volume_price": 185789, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.16, "per": 16.62}, {"date": "20210713", "market": "KOSPI", "name": "음식료품", "compare": 21.03, "fluc_ratio": 0.48, "high_price": 4383.01, "last_price": 4373.37, "low_price": 4359.3, "month": "07", "start_price": 4359.3, "total_price": 30498128, "volume": 69924, "volume_price": 115764, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.17, "per": 16.7}, {"date": "20210714", "market": "KOSPI", "name": "음식료품", "compare": 16.9, "fluc_ratio": 0.39, "high_price": 4405.17, "last_price": 4390.27, "low_price": 4350.56, "month": "07", "start_price": 4373.17, "total_price": 30619030, "volume": 50189, "volume_price": 134052, "year": "2021", "dividend_ratio": 1.17, "pbr": 1.17, "per": 16.76}, {"date": "20210715", "market": "KOSPI", "name": "음식료품", "compare": 108.78, "fluc_ratio": 2.48, "high_price": 4510.43, "last_price": 4499.05, "low_price": 4385.4, "month": "07", "start_price": 4395.25, "total_price": 31365732, "volume": 42370, "volume_price": 295407, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.18}, {"date": "20210716", "market": "KOSPI", "name": "음식료품", "compare": 10.73, "fluc_ratio": 0.24, "high_price": 4560.42, "last_price": 4509.78, "low_price": 4500.77, "month": "07", "start_price": 4502.92, "total_price": 31437048, "volume": 43522, "volume_price": 238480, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.22}, {"date": "20210719", "market": "KOSPI", "name": "음식료품", "compare": -11.43, "fluc_ratio": -0.25, "high_price": 4515.15, "last_price": 4498.35, "low_price": 4476.61, "month": "07", "start_price": 4512.45, "total_price": 31435586, "volume": 28985, "volume_price": 167115, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.22}, {"date": "20210720", "market": "KOSPI", "name": "음식료품", "compare": -40.82, "fluc_ratio": -0.91, "high_price": 4478.04, "last_price": 4457.53, "low_price": 4447.35, "month": "07", "start_price": 4466.81, "total_price": 31149476, "volume": 25480, "volume_price": 134697, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.06}, {"date": "20210721", "market": "KOSPI", "name": "음식료품", "compare": -33.48, "fluc_ratio": -0.75, "high_price": 4478.16, "last_price": 4424.05, "low_price": 4411.96, "month": "07", "start_price": 4473.57, "total_price": 30920009.0, "volume": 69404.0, "volume_price": 122350.0, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.93}, {"date": "20210722", "market": "KOSPI", "name": "음식료품", "compare": 11.48, "fluc_ratio": 0.26, "high_price": 4450.96, "last_price": 4435.53, "low_price": 4420.65, "month": "07", "start_price": 4439.91, "total_price": 31001637.0, "volume": 25569.0, "volume_price": 101427.0, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.19, "per": 16.98}, {"date": "20210723", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.01, "compare": 8.04, "fluc_ratio": 0.18, "high_price": 4448.4, "last_price": 4443.57, "low_price": 4422.45, "month": "07", "start_price": 4432.72, "total_price": 31052760.0, "volume": 22400.0, "volume_price": 89545.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "음식료품", "compare": -32.9, "fluc_ratio": -0.74, "high_price": 4451.75, "last_price": 4410.67, "low_price": 4409.9, "month": "07", "start_price": 4451.75, "total_price": 30821192.0, "volume": 18613.0, "volume_price": 88781.0, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.88}, {"date": "20210727", "market": "KOSPI", "name": "음식료품", "compare": 2.42, "fluc_ratio": 0.05, "high_price": 4432.28, "last_price": 4413.09, "low_price": 4406.12, "month": "07", "start_price": 4426.36, "total_price": 30840405.0, "volume": 39576.0, "volume_price": 118056.0, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.89}, {"date": "20210728", "market": "KOSPI", "name": "음식료품", "compare": -27.14, "fluc_ratio": -0.61, "high_price": 4426.87, "last_price": 4385.95, "low_price": 4371.65, "month": "07", "start_price": 4412.59, "total_price": 30679831.0, "volume": 30503.0, "volume_price": 92639.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "음식료품", "compare": 86.49, "fluc_ratio": 1.97, "high_price": 4473.13, "last_price": 4472.44, "low_price": 4409.0, "month": "07", "start_price": 4409.0, "total_price": 31248437.0, "volume": 29533.0, "volume_price": 154868.0, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.12}, {"date": "20210730", "market": "KOSPI", "name": "음식료품", "compare": -43.24, "fluc_ratio": -0.97, "high_price": 4469.1, "last_price": 4429.2, "low_price": 4419.52, "month": "07", "start_price": 4468.22, "total_price": 30964076.0, "volume": 20702.0, "volume_price": 126760.0, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.95}, {"date": "20210802", "market": "KOSPI", "name": "음식료품", "compare": 17.09, "fluc_ratio": 0.39, "high_price": 4465.75, "last_price": 4446.29, "low_price": 4422.64, "month": "08", "start_price": 4433.31, "total_price": 31068436, "volume": 54238, "volume_price": 165129, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.02}, {"date": "20210803", "market": "KOSPI", "name": "음식료품", "compare": -17.2, "fluc_ratio": -0.39, "high_price": 4440.35, "last_price": 4429.09, "low_price": 4385.82, "month": "08", "start_price": 4429.57, "total_price": 30945973, "volume": 29623, "volume_price": 119116, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.18, "per": 16.95}, {"date": "20210804", "market": "KOSPI", "name": "음식료품", "compare": 50.28, "fluc_ratio": 1.14, "high_price": 4481, "last_price": 4479.37, "low_price": 4423.22, "month": "08", "start_price": 4428.88, "total_price": 31297108, "volume": 20909, "volume_price": 116529, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.14}, {"date": "20210805", "market": "KOSPI", "name": "음식료품", "compare": -1.92, "fluc_ratio": -0.04, "high_price": 4488.51, "last_price": 4477.45, "low_price": 4459.54, "month": "08", "start_price": 4482.8, "total_price": 31289221, "volume": 14329, "volume_price": 88877, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.2, "per": 17.14}, {"date": "20210806", "market": "KOSPI", "name": "음식료품", "compare": -2.75, "fluc_ratio": -0.06, "high_price": 4499.17, "last_price": 4474.7, "low_price": 4444.72, "month": "08", "start_price": 4478, "total_price": 31261462, "volume": 40499, "volume_price": 124623, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.2, "per": 17.13}, {"date": "20210809", "market": "KOSPI", "name": "음식료품", "compare": -30.12, "fluc_ratio": -0.67, "high_price": 4461.21, "last_price": 4444.58, "low_price": 4425.59, "month": "08", "start_price": 4461.21, "total_price": 31052268, "volume": 45508, "volume_price": 154637, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.19, "per": 17.01}, {"date": "20210810", "market": "KOSPI", "name": "음식료품", "compare": -84.82, "fluc_ratio": -1.91, "high_price": 4445.8, "last_price": 4359.76, "low_price": 4345.16, "month": "08", "start_price": 4445.8, "total_price": 30460934, "volume": 20475, "volume_price": 188888, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.16, "per": 16.69}, {"date": "20210811", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.51}, {"date": "20210812", "market": "KOSPI", "name": "음식료품", "compare": -16.01, "fluc_ratio": -0.37, "high_price": 4348.91, "last_price": 4296.89, "low_price": 4287.04, "month": "08", "start_price": 4321.4, "total_price": 30019063, "volume": 19468, "volume_price": 109581, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.45}, {"date": "20210813", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.21, "pbr": 1.13, "per": 16.24}, {"date": "20210817", "market": "KOSPI", "name": "음식료품", "compare": -58.04, "fluc_ratio": -1.37, "high_price": 4250.71, "last_price": 4185.34, "low_price": 4172.81, "month": "08", "start_price": 4241.7, "total_price": 29258003, "volume": 23570, "volume_price": 171041, "year": "2021", "dividend_ratio": 1.22, "pbr": 1.12, "per": 16.02}, {"date": "20210818", "market": "KOSPI", "name": "음식료품", "compare": 34.4, "fluc_ratio": 0.82, "high_price": 4224.01, "last_price": 4219.74, "low_price": 4165.91, "month": "08", "start_price": 4179.2, "total_price": 29469019, "volume": 13632, "volume_price": 102390, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.13, "per": 16.15}, {"date": "20210819", "market": "KOSPI", "name": "음식료품", "compare": -124.92, "fluc_ratio": -2.96, "high_price": 4194.67, "last_price": 4094.82, "low_price": 4092.38, "month": "08", "start_price": 4187.8, "total_price": 28610182, "volume": 18004, "volume_price": 128877, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.09, "per": 15.67}, {"date": "20210820", "market": "KOSPI", "name": "음식료품", "compare": -38.15, "fluc_ratio": -0.93, "high_price": 4159.56, "last_price": 4056.67, "low_price": 4033.48, "month": "08", "start_price": 4128.21, "total_price": 28339658, "volume": 20227, "volume_price": 162391, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.08, "per": 15.53}, {"date": "20210823", "market": "KOSPI", "name": "음식료품", "compare": 47.67, "fluc_ratio": 1.18, "high_price": 4137.41, "last_price": 4104.34, "low_price": 4067.02, "month": "08", "start_price": 4085.3, "total_price": 28707276, "volume": 12447, "volume_price": 95278, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.1, "per": 15.71}, {"date": "20210824", "market": "KOSPI", "name": "음식료품", "compare": 146.45, "fluc_ratio": 3.57, "high_price": 4267.66, "last_price": 4250.79, "low_price": 4139.46, "month": "08", "start_price": 4139.46, "total_price": 29687447, "volume": 18951, "volume_price": 146103, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.14, "per": 16.27}, {"date": "20210825", "market": "KOSPI", "name": "음식료품", "compare": -5.05, "fluc_ratio": -0.12, "high_price": 4258.82, "last_price": 4245.74, "low_price": 4219.14, "month": "08", "start_price": 4251.13, "total_price": 29658998, "volume": 9610, "volume_price": 77224, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.13, "per": 16.25}, {"date": "20210826", "market": "KOSPI", "name": "음식료품", "compare": -28.02, "fluc_ratio": -0.66, "high_price": 4268.86, "last_price": 4217.72, "low_price": 4204.11, "month": "08", "start_price": 4241.24, "total_price": 29462121, "volume": 46286, "volume_price": 95434, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.13, "per": 16.14}, {"date": "20210827", "market": "KOSPI", "name": "음식료품", "compare": 12.68, "fluc_ratio": 0.3, "high_price": 4251.11, "last_price": 4230.4, "low_price": 4191.78, "month": "08", "start_price": 4207.71, "total_price": 29546522, "volume": 12563, "volume_price": 67877, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.13, "per": 16.19}, {"date": "20210830", "market": "KOSPI", "name": "음식료품", "compare": 68.58, "fluc_ratio": 1.62, "high_price": 4310.91, "last_price": 4298.98, "low_price": 4262.14, "month": "08", "start_price": 4263.75, "total_price": 30010493, "volume": 14726, "volume_price": 95522, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.45}, {"date": "20210831", "market": "KOSPI", "name": "음식료품", "compare": -0.88, "fluc_ratio": -0.02, "high_price": 4302.66, "last_price": 4298.1, "low_price": 4252.25, "month": "08", "start_price": 4284.06, "total_price": 30014326, "volume": 13707, "volume_price": 87576, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.45}, {"date": "20210901", "market": "KOSPI", "name": "음식료품", "compare": 16.15, "fluc_ratio": 0.38, "high_price": 4323.95, "last_price": 4314.25, "low_price": 4275.59, "month": "09", "start_price": 4279.99, "total_price": 30126262, "volume": 19695, "volume_price": 104030, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.51}, {"date": "20210902", "market": "KOSPI", "name": "음식료품", "compare": -19.24, "fluc_ratio": -0.45, "high_price": 4308.94, "last_price": 4295.01, "low_price": 4282.37, "month": "09", "start_price": 4304.31, "total_price": 29989196, "volume": 8876, "volume_price": 86623, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "음식료품", "compare": 4.29, "fluc_ratio": 0.1, "high_price": 4331.5, "last_price": 4299.3, "low_price": 4291.4, "month": "09", "start_price": 4299.79, "total_price": 30041198, "volume": 17185, "volume_price": 98895, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.45}, {"date": "20210906", "market": "KOSPI", "name": "음식료품", "compare": 1.09, "fluc_ratio": 0.03, "high_price": 4300.39, "last_price": 4300.39, "low_price": 4269.42, "month": "09", "start_price": 4295.71, "total_price": 30022713, "volume": 10656, "volume_price": 71933, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.46}, {"date": "20210907", "market": "KOSPI", "name": "음식료품", "compare": 2.98, "fluc_ratio": 0.07, "high_price": 4316.16, "last_price": 4303.37, "low_price": 4282.44, "month": "09", "start_price": 4296.52, "total_price": 30039365, "volume": 18918, "volume_price": 171232, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.15, "per": 16.47}, {"date": "20210908", "market": "KOSPI", "name": "음식료품", "compare": -26.15, "fluc_ratio": -0.61, "high_price": 4308.39, "last_price": 4277.22, "low_price": 4275.88, "month": "09", "start_price": 4289.89, "total_price": 29871337, "volume": 18933, "volume_price": 213697, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.14, "per": 16.37}, {"date": "20210909", "market": "KOSPI", "name": "음식료품", "compare": -31.47, "fluc_ratio": -0.74, "high_price": 4291.39, "last_price": 4245.75, "low_price": 4243.86, "month": "09", "start_price": 4268.6, "total_price": 29644972, "volume": 35625, "volume_price": 343215, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.1, "per": 16.33}, {"date": "20210910", "market": "KOSPI", "name": "음식료품", "compare": 13.11, "fluc_ratio": 0.31, "high_price": 4269.64, "last_price": 4258.86, "low_price": 4224.02, "month": "09", "start_price": 4251.17, "total_price": 29722113, "volume": 16609, "volume_price": 136758, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.11, "per": 16.38}, {"date": "20210913", "market": "KOSPI", "name": "음식료품", "compare": -8.54, "fluc_ratio": -0.2, "high_price": 4267.15, "last_price": 4250.32, "low_price": 4225.04, "month": "09", "start_price": 4257.27, "total_price": 29675775, "volume": 14320, "volume_price": 107995, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.11, "per": 16.34}, {"date": "20210914", "market": "KOSPI", "name": "음식료품", "compare": 42.34, "fluc_ratio": 1, "high_price": 4302.52, "last_price": 4292.66, "low_price": 4260.89, "month": "09", "start_price": 4261.8, "total_price": 29976784, "volume": 9931, "volume_price": 103679, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.12, "per": 16.51}, {"date": "20210915", "market": "KOSPI", "name": "음식료품", "compare": 26.04, "fluc_ratio": 0.61, "high_price": 4340.18, "last_price": 4318.7, "low_price": 4292.08, "month": "09", "start_price": 4294.58, "total_price": 30152904, "volume": 10858, "volume_price": 156677, "year": "2021", "dividend_ratio": 1.19, "pbr": 1.12, "per": 16.61}, {"date": "20210916", "market": "KOSPI", "name": "음식료품", "compare": -42.66, "fluc_ratio": -0.99, "high_price": 4328.19, "last_price": 4276.04, "low_price": 4270.59, "month": "09", "start_price": 4327.33, "total_price": 29855556, "volume": 11867, "volume_price": 111138, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.11, "per": 16.44}, {"date": "20210917", "market": "KOSPI", "name": "음식료품", "compare": -7.81, "fluc_ratio": -0.18, "high_price": 4288.31, "last_price": 4268.23, "low_price": 4249.5, "month": "09", "start_price": 4260.09, "total_price": 29801737, "volume": 10490, "volume_price": 107000, "year": "2021", "dividend_ratio": 1.2, "pbr": 1.11, "per": 16.41}, {"date": "20210923", "market": "KOSPI", "name": "음식료품", "compare": -34.82, "fluc_ratio": -0.82, "high_price": 4258.62, "last_price": 4233.41, "low_price": 4201.59, "month": "09", "start_price": 4256.97, "total_price": 29559703, "volume": 11297, "volume_price": 95028, "year": "2021", "dividend_ratio": 1.21, "pbr": 1.1, "per": 16.28}, {"date": "20210924", "market": "KOSPI", "name": "음식료품", "compare": -29.22, "fluc_ratio": -0.69, "high_price": 4239.48, "last_price": 4204.19, "low_price": 4193.83, "month": "09", "start_price": 4229.35, "total_price": 29347152, "volume": 10138, "volume_price": 71036, "year": "2021", "dividend_ratio": 1.22, "pbr": 1.09, "per": 16.17}, {"date": "20210927", "market": "KOSPI", "name": "음식료품", "compare": -5.9, "fluc_ratio": -0.14, "high_price": 4223.62, "last_price": 4198.29, "low_price": 4181.14, "month": "09", "start_price": 4190.84, "total_price": 29317199, "volume": 9467, "volume_price": 66523, "year": "2021", "dividend_ratio": 1.22, "pbr": 1.09, "per": 16.14}, {"date": "20210928", "market": "KOSPI", "name": "음식료품", "compare": -62.15, "fluc_ratio": -1.48, "high_price": 4189.67, "last_price": 4136.14, "low_price": 4129.16, "month": "09", "start_price": 4189.67, "total_price": 28883289, "volume": 11213, "volume_price": 90689, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.08, "per": 15.9}, {"date": "20210929", "market": "KOSPI", "name": "음식료품", "compare": -53.01, "fluc_ratio": -1.28, "high_price": 4112.1, "last_price": 4083.13, "low_price": 4055.52, "month": "09", "start_price": 4107.35, "total_price": 28516976, "volume": 20159, "volume_price": 117355, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.69}, {"date": "20210930", "market": "KOSPI", "name": "음식료품", "compare": 17.33, "fluc_ratio": 0.42, "high_price": 4096.91, "last_price": 4096.8, "low_price": 4061.56, "month": "09", "start_price": 4077.23, "total_price": 28612622, "volume": 10100, "volume_price": 66906, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.06, "per": 15.74}, {"date": "20211001", "market": "KOSPI", "name": "음식료품", "compare": -63.14, "fluc_ratio": -1.54, "high_price": 4084.83, "last_price": 4030.69, "low_price": 4016.19, "month": "10", "start_price": 4066.84, "total_price": 28149932, "volume": 12102, "volume_price": 90685, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 15.49}, {"date": "20211005", "market": "KOSPI", "name": "음식료품", "compare": 3.63, "fluc_ratio": 0.09, "high_price": 4065.82, "last_price": 4032.77, "low_price": 3985.87, "month": "10", "start_price": 4009.72, "total_price": 28161692, "volume": 17827, "volume_price": 122179, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 15.53}, {"date": "20211006", "market": "KOSPI", "name": "음식료품", "compare": -41.79, "fluc_ratio": -1.03, "high_price": 4075.5, "last_price": 3996.72, "low_price": 3984.67, "month": "10", "start_price": 4056.86, "total_price": 27906791, "volume": 13746, "volume_price": 107554, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.04, "per": 15.33}, {"date": "20211007", "market": "KOSPI", "name": "음식료품", "compare": 73.47, "fluc_ratio": 1.84, "high_price": 4067.25, "last_price": 4060.26, "low_price": 4001.62, "month": "10", "start_price": 4002.45, "total_price": 28349854, "volume": 13109, "volume_price": 86985, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.63}, {"date": "20211008", "market": "KOSPI", "name": "음식료품", "compare": -11.94, "fluc_ratio": -0.29, "high_price": 4071.2, "last_price": 4052.72, "low_price": 4024.84, "month": "10", "start_price": 4052.67, "total_price": 28300261, "volume": 35273, "volume_price": 117409, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.61}, {"date": "20211012", "market": "KOSPI", "name": "음식료품", "compare": -44.96, "fluc_ratio": -1.11, "high_price": 4063.2, "last_price": 4015.18, "low_price": 3997.04, "month": "10", "start_price": 4063.2, "total_price": 28038941, "volume": 12694, "volume_price": 91689, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 15.43}, {"date": "20211013", "market": "KOSPI", "name": "음식료품", "compare": 47.24, "fluc_ratio": 1.18, "high_price": 4066.52, "last_price": 4059.61, "low_price": 4009.65, "month": "10", "start_price": 4020.91, "total_price": 28348358, "volume": 13427, "volume_price": 72775, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.6}, {"date": "20211014", "market": "KOSPI", "name": "음식료품", "compare": 41.58, "fluc_ratio": 1.02, "high_price": 4106.38, "last_price": 4099.63, "low_price": 4071.8, "month": "10", "start_price": 4071.8, "total_price": 28625827, "volume": 15567, "volume_price": 74596, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.07, "per": 15.8}, {"date": "20211015", "market": "KOSPI", "name": "음식료품", "compare": 19.75, "fluc_ratio": 0.48, "high_price": 4140.46, "last_price": 4129.42, "low_price": 4101.41, "month": "10", "start_price": 4120.31, "total_price": 28835483, "volume": 20947, "volume_price": 120227, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.07, "per": 15.88}, {"date": "20211018", "market": "KOSPI", "name": "음식료품", "compare": 19.22, "fluc_ratio": 0.47, "high_price": 4161.58, "last_price": 4148.45, "low_price": 4103.88, "month": "10", "start_price": 4137.12, "total_price": 28967533, "volume": 11666, "volume_price": 92983, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.08, "per": 15.94}, {"date": "20211019", "market": "KOSPI", "name": "음식료품", "compare": 7.31, "fluc_ratio": 0.18, "high_price": 4185.17, "last_price": 4153.48, "low_price": 4139.66, "month": "10", "start_price": 4166.73, "total_price": 29003174, "volume": 10754, "volume_price": 75272, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 15.97}, {"date": "20211020", "market": "KOSPI", "name": "음식료품", "compare": 15.71, "fluc_ratio": 0.38, "high_price": 4184.25, "last_price": 4169.67, "low_price": 4152.81, "month": "10", "start_price": 4170.85, "total_price": 29110548, "volume": 11231, "volume_price": 102435, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 16.02}, {"date": "20211021", "market": "KOSPI", "name": "음식료품", "compare": -8.67, "fluc_ratio": -0.21, "high_price": 4185.48, "last_price": 4158.88, "low_price": 4152.8, "month": "10", "start_price": 4163.56, "total_price": 29032559, "volume": 10357, "volume_price": 77391, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 15.97}, {"date": "20211022", "market": "KOSPI", "name": "음식료품", "compare": -5.61, "fluc_ratio": -0.14, "high_price": 4160.41, "last_price": 4147.06, "low_price": 4136.82, "month": "10", "start_price": 4139.12, "total_price": 28950442, "volume": 20074, "volume_price": 70502, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 15.96}, {"date": "20211025", "market": "KOSPI", "name": "음식료품", "compare": 17.11, "fluc_ratio": 0.41, "high_price": 4171.91, "last_price": 4166.97, "low_price": 4120.84, "month": "10", "start_price": 4140.83, "total_price": 29106108, "volume": 6944, "volume_price": 88160, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 16.02}, {"date": "20211026", "market": "KOSPI", "name": "음식료품", "compare": 3.86, "fluc_ratio": 0.09, "high_price": 4183.78, "last_price": 4170.83, "low_price": 4153.57, "month": "10", "start_price": 4182.86, "total_price": 29113412, "volume": 15752, "volume_price": 85919, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 16.02}, {"date": "20211027", "market": "KOSPI", "name": "음식료품", "compare": -43.88, "fluc_ratio": -1.05, "high_price": 4156.65, "last_price": 4121.14, "low_price": 4111.36, "month": "10", "start_price": 4156.65, "total_price": 28755417, "volume": 8207, "volume_price": 94625, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "음식료품", "compare": -43.68, "fluc_ratio": -1.06, "high_price": 4119.38, "last_price": 4077.46, "low_price": 4070.78, "month": "10", "start_price": 4113.59, "total_price": 28480659, "volume": 6987, "volume_price": 133766, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.66}, {"date": "20211029", "market": "KOSPI", "name": "음식료품", "compare": -57.35, "fluc_ratio": -1.41, "high_price": 4078.63, "last_price": 4014.71, "low_price": 4003.46, "month": "10", "start_price": 4068.45, "total_price": 28039396, "volume": 6542, "volume_price": 105339, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 15.43}, {"date": "20211101", "market": "KOSPI", "name": "음식료품", "compare": 32.68, "fluc_ratio": 0.81, "high_price": 4063.88, "last_price": 4046.36, "low_price": 4021.1, "month": "11", "start_price": 4021.1, "total_price": 28259991, "volume": 5687, "volume_price": 69413, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 15.55}, {"date": "20211102", "market": "KOSPI", "name": "음식료품", "compare": 15.17, "fluc_ratio": 0.38, "high_price": 4090.26, "last_price": 4058.62, "low_price": 4051.69, "month": "11", "start_price": 4054.93, "total_price": 28346869, "volume": 5922, "volume_price": 70073, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 15.61}, {"date": "20211103", "market": "KOSPI", "name": "음식료품", "compare": -50.59, "fluc_ratio": -1.25, "high_price": 4057.42, "last_price": 4008.68, "low_price": 3999.6, "month": "11", "start_price": 4056.6, "total_price": 28039975, "volume": 5871, "volume_price": 62816, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 15.41}, {"date": "20211104", "market": "KOSPI", "name": "음식료품", "compare": -18.44, "fluc_ratio": -0.46, "high_price": 4042.32, "last_price": 3990.24, "low_price": 3980.71, "month": "11", "start_price": 4021.94, "total_price": 27864340, "volume": 7834, "volume_price": 65980, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.04, "per": 15.33}, {"date": "20211105", "market": "KOSPI", "name": "음식료품", "compare": -43.18, "fluc_ratio": -1.08, "high_price": 4006.6, "last_price": 3944.09, "low_price": 3935.91, "month": "11", "start_price": 4001.42, "total_price": 27547484, "volume": 10074, "volume_price": 90751, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.03, "per": 15.21}, {"date": "20211108", "market": "KOSPI", "name": "음식료품", "compare": 6.37, "fluc_ratio": 0.16, "high_price": 3958.34, "last_price": 3954.93, "low_price": 3908.57, "month": "11", "start_price": 3940.42, "total_price": 27624130, "volume": 7111, "volume_price": 70570, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.03, "per": 15.2}, {"date": "20211109", "market": "KOSPI", "name": "음식료품", "compare": -19.04, "fluc_ratio": -0.48, "high_price": 3993.38, "last_price": 3928.76, "low_price": 3915.25, "month": "11", "start_price": 3961.78, "total_price": 27448067, "volume": 5087, "volume_price": 72916, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 15.13}, {"date": "20211110", "market": "KOSPI", "name": "음식료품", "compare": -70.55, "fluc_ratio": -1.8, "high_price": 3910.4, "last_price": 3858.21, "low_price": 3849.77, "month": "11", "start_price": 3908.35, "total_price": 26948955, "volume": 6089, "volume_price": 67481, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.01, "per": 14.86}, {"date": "20211111", "market": "KOSPI", "name": "음식료품", "compare": -17.22, "fluc_ratio": -0.45, "high_price": 3842.08, "last_price": 3840.99, "low_price": 3815.88, "month": "11", "start_price": 3826.9, "total_price": 26827074, "volume": 6649, "volume_price": 60523, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 14.78}, {"date": "20211112", "market": "KOSPI", "name": "음식료품", "compare": 32.02, "fluc_ratio": 0.83, "high_price": 3877.07, "last_price": 3871.22, "low_price": 3827.04, "month": "11", "start_price": 3836, "total_price": 27041521, "volume": 5104, "volume_price": 61140, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.01, "per": 14.89}, {"date": "20211115", "market": "KOSPI", "name": "음식료품", "compare": 43.92, "fluc_ratio": 1.14, "high_price": 3911.41, "last_price": 3911.41, "low_price": 3873.47, "month": "11", "start_price": 3878.45, "total_price": 27319765, "volume": 19143, "volume_price": 68726, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.02, "per": 15.05}, {"date": "20211116", "market": "KOSPI", "name": "음식료품", "compare": -18.25, "fluc_ratio": -0.47, "high_price": 3910.16, "last_price": 3888.85, "low_price": 3878.58, "month": "11", "start_price": 3892.31, "total_price": 27165324, "volume": 6729, "volume_price": 73021, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.01, "per": 14.98}, {"date": "20211117", "market": "KOSPI", "name": "음식료품", "compare": -47.31, "fluc_ratio": -1.22, "high_price": 3883.11, "last_price": 3841.54, "low_price": 3824.13, "month": "11", "start_price": 3880.1, "total_price": 26834810, "volume": 6422, "volume_price": 73484, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 14.79}, {"date": "20211118", "market": "KOSPI", "name": "음식료품", "compare": -32.99, "fluc_ratio": -0.86, "high_price": 3827.42, "last_price": 3807.74, "low_price": 3792.79, "month": "11", "start_price": 3820.62, "total_price": 26595021, "volume": 5124, "volume_price": 51785, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.99, "per": 14.62}, {"date": "20211119", "market": "KOSPI", "name": "음식료품", "compare": 21.93, "fluc_ratio": 0.58, "high_price": 3820.5, "last_price": 3819.07, "low_price": 3786.55, "month": "11", "start_price": 3791.71, "total_price": 26682965, "volume": 5088, "volume_price": 70911, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 14.68}, {"date": "20211122", "market": "KOSPI", "name": "음식료품", "compare": 0.67, "fluc_ratio": 0.02, "high_price": 3829.99, "last_price": 3812.37, "low_price": 3790.33, "month": "11", "start_price": 3794.49, "total_price": 26636449, "volume": 6482, "volume_price": 71623, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 14.68}, {"date": "20211123", "market": "KOSPI", "name": "음식료품", "compare": 20.99, "fluc_ratio": 0.55, "high_price": 3841.5, "last_price": 3833.36, "low_price": 3790.97, "month": "11", "start_price": 3793.6, "total_price": 26777323, "volume": 5309, "volume_price": 60763, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 14.76}, {"date": "20211124", "market": "KOSPI", "name": "음식료품", "compare": 18.63, "fluc_ratio": 0.49, "high_price": 3877.82, "last_price": 3851.99, "low_price": 3835.25, "month": "11", "start_price": 3835.78, "total_price": 26913453, "volume": 5621, "volume_price": 107348, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 14.83}, {"date": "20211125", "market": "KOSPI", "name": "음식료품", "compare": -29.42, "fluc_ratio": -0.76, "high_price": 3845.44, "last_price": 3820.64, "low_price": 3815.46, "month": "11", "start_price": 3840.05, "total_price": 26688836, "volume": 4835, "volume_price": 57037, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 14.71}, {"date": "20211126", "market": "KOSPI", "name": "음식료품", "compare": -58.94, "fluc_ratio": -1.54, "high_price": 3822.87, "last_price": 3760.27, "low_price": 3748.52, "month": "11", "start_price": 3821.25, "total_price": 26268888, "volume": 9430, "volume_price": 85690, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "음식료품", "compare": -51.68, "fluc_ratio": -1.37, "high_price": 3737.83, "last_price": 3707.44, "low_price": 3682.91, "month": "11", "start_price": 3706.01, "total_price": 25899409, "volume": 8324, "volume_price": 76355, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.97, "per": 14.28, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "음식료품", "compare": -155.53, "fluc_ratio": -4.2, "high_price": 3723, "last_price": 3551.91, "low_price": 3541.8, "month": "11", "start_price": 3712.7, "total_price": 24818475, "volume": 11795, "volume_price": 135753, "year": "2021", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.93, "per": 13.68}, {"date": "20211201", "market": "KOSPI", "name": "음식료품", "compare": 40.94, "fluc_ratio": 1.15, "high_price": 3608.91, "last_price": 3592.85, "low_price": 3529.81, "month": "12", "start_price": 3565.2, "total_price": 25103120, "volume": 7342, "volume_price": 78641, "year": "2021", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.94, "per": 13.85}, {"date": "20211202", "market": "KOSPI", "name": "음식료품", "compare": 74.2, "fluc_ratio": 2.06, "high_price": 3681.58, "last_price": 3670.43, "low_price": 3549.32, "month": "12", "start_price": 3562.88, "total_price": 25641226, "volume": 18574, "volume_price": 75938, "year": "2021", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.96, "per": 14.15}, {"date": "20211203", "market": "KOSPI", "name": "음식료품", "compare": 42.37, "fluc_ratio": 1.15, "high_price": 3725.22, "last_price": 3718.11, "low_price": 3666.7, "month": "12", "start_price": 3675.07, "total_price": 25973352, "volume": 29106, "volume_price": 126894, "year": "2021", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.97, "per": 14.3}, {"date": "20211206", "market": "KOSPI", "name": "음식료품", "compare": 3.81, "fluc_ratio": 0.1, "high_price": 3734.39, "last_price": 3717.59, "low_price": 3666.47, "month": "12", "start_price": 3707.99, "total_price": 25992708, "volume": 5835, "volume_price": 60683, "year": "2021", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.97, "per": 14.32}, {"date": "20211207", "market": "KOSPI", "name": "음식료품", "compare": 62.78, "fluc_ratio": 1.69, "high_price": 3783.62, "last_price": 3780.37, "low_price": 3716.13, "month": "12", "start_price": 3717.08, "total_price": 26389892, "volume": 5207, "volume_price": 71660, "year": "2021", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.98, "per": 14.56}, {"date": "20211208", "market": "KOSPI", "name": "음식료품", "compare": -30.37, "fluc_ratio": -0.8, "high_price": 3803.89, "last_price": 3750, "low_price": 3739.92, "month": "12", "start_price": 3796.91, "total_price": 26189720, "volume": 12112, "volume_price": 67126, "year": "2021", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.97, "per": 14.41}, {"date": "20211209", "market": "KOSPI", "name": "음식료품", "compare": 21.65, "fluc_ratio": 0.58, "high_price": 3777.85, "last_price": 3763.07, "low_price": 3748.89, "month": "12", "start_price": 3755.27, "total_price": 26282064, "volume": 15528, "volume_price": 59569, "year": "2021", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.98, "per": 14.52}, {"date": "20211210", "market": "KOSPI", "name": "음식료품", "compare": 0.55, "fluc_ratio": 0.01, "high_price": 3795.22, "last_price": 3771.66, "low_price": 3752.6, "month": "12", "start_price": 3756.53, "total_price": 26346312, "volume": 16767, "volume_price": 90415, "year": "2021", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.98, "per": 14.51}, {"date": "20211213", "market": "KOSPI", "name": "음식료품", "compare": 36.2, "fluc_ratio": 0.96, "high_price": 3848.04, "last_price": 3804.11, "low_price": 3777.49, "month": "12", "start_price": 3777.49, "total_price": 26569365, "volume": 7809, "volume_price": 112710, "year": "2021", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.11}, {"date": "20211214", "market": "KOSPI", "name": "음식료품", "compare": 67.86, "fluc_ratio": 1.79, "high_price": 3891.44, "last_price": 3868.9, "low_price": 3784.95, "month": "12", "start_price": 3792.18, "total_price": 27017315, "volume": 7351, "volume_price": 125171, "year": "2021", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.38}, {"date": "20211215", "market": "KOSPI", "name": "음식료품", "compare": -6.78, "fluc_ratio": -0.18, "high_price": 3891.65, "last_price": 3861.77, "low_price": 3855.27, "month": "12", "start_price": 3883.93, "total_price": 26967290, "volume": 30346, "volume_price": 85224, "year": "2021", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.36}, {"date": "20211216", "market": "KOSPI", "name": "음식료품", "compare": -13.23, "fluc_ratio": -0.34, "high_price": 3873.5, "last_price": 3852.27, "low_price": 3834.39, "month": "12", "start_price": 3870.46, "total_price": 26899247, "volume": 20049, "volume_price": 70595, "year": "2021", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.33}, {"date": "20211217", "market": "KOSPI", "name": "음식료품", "compare": 38.21, "fluc_ratio": 0.99, "high_price": 3909.1, "last_price": 3896.06, "low_price": 3833.24, "month": "12", "start_price": 3852.14, "total_price": 27203287, "volume": 6148, "volume_price": 89454, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "음식료품", "compare": -29.03, "fluc_ratio": -0.74, "high_price": 3916.76, "last_price": 3872.54, "low_price": 3865.58, "month": "12", "start_price": 3886.37, "total_price": 27038941, "volume": 6223, "volume_price": 67602, "year": "2021", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.39}, {"date": "20211221", "market": "KOSPI", "name": "음식료품", "compare": 2.6, "fluc_ratio": 0.07, "high_price": 3891.02, "last_price": 3875.14, "low_price": 3854.87, "month": "12", "start_price": 3879.56, "total_price": 27062972, "volume": 17861, "volume_price": 88519, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.29}, {"date": "20211224", "market": "KOSPI", "name": "음식료품", "compare": 1.34, "fluc_ratio": 0.03, "high_price": 3875.37, "last_price": 3847.13, "low_price": 3837.35, "month": "12", "start_price": 3851.8, "total_price": 26897825, "volume": 6687, "volume_price": 52237, "year": "2021", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.29}, {"date": "20211227", "market": "KOSPI", "name": "음식료품", "compare": 11.5, "fluc_ratio": 0.3, "high_price": 3872.08, "last_price": 3858.63, "low_price": 3845.92, "month": "12", "start_price": 3853.12, "total_price": 26979468.0, "volume": 5519.0, "volume_price": 60070.0, "year": "2021", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.34}, {"date": "20211228", "market": "KOSPI", "name": "음식료품", "compare": 16.69, "fluc_ratio": 0.43, "high_price": 3875.32, "last_price": 3875.32, "low_price": 3845.32, "month": "12", "start_price": 3864.99, "total_price": 27094958.0, "volume": 6948.0, "volume_price": 66505.0, "year": "2021", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.4}, {"date": "20211229", "market": "KOSPI", "name": "음식료품", "compare": -21.2, "fluc_ratio": -0.55, "high_price": 3871.97, "last_price": 3854.12, "low_price": 3825.14, "month": "12", "start_price": 3839.4, "total_price": 26975153.0, "volume": 5636.0, "volume_price": 50197.0, "year": "2021", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.32}, {"date": "20211230", "market": "KOSPI", "name": "음식료품", "compare": -27.19, "fluc_ratio": -0.71, "high_price": 3858.65, "last_price": 3826.93, "low_price": 3817.45, "month": "12", "start_price": 3842.3, "total_price": 26753158.0, "volume": 7824.0, "volume_price": 56176.0, "year": "2021", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.21}, {"date": "20220103", "market": "KOSPI", "name": "음식료품", "compare": -16.44, "fluc_ratio": -0.43, "high_price": 3842.81, "last_price": 3810.42, "low_price": 3793.9, "month": "01", "start_price": 3823.07, "total_price": 26636237.0, "volume": 6208.0, "volume_price": 55593.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.14}, {"date": "20220104", "market": "KOSPI", "name": "음식료품", "compare": -2.11, "fluc_ratio": -0.06, "high_price": 3807.57, "last_price": 3806.78, "low_price": 3772.7, "month": "01", "start_price": 3803.45, "total_price": 26611530.0, "volume": 7250.0, "volume_price": 64309.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.12}, {"date": "20220105", "market": "KOSPI", "name": "음식료품", "compare": -18.26, "fluc_ratio": -0.48, "high_price": 3797.79, "last_price": 3786.07, "low_price": 3765.72, "month": "01", "start_price": 3795.06, "total_price": 26464275.0, "volume": 6933.0, "volume_price": 73815.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.05}, {"date": "20220106", "market": "KOSPI", "name": "음식료품", "compare": -14.48, "fluc_ratio": -0.38, "high_price": 3813.54, "last_price": 3772.49, "low_price": 3764.08, "month": "01", "start_price": 3771.9, "total_price": 26369867.0, "volume": 7692.0, "volume_price": 75624.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.95, "per": 14.99}, {"date": "20220107", "market": "KOSPI", "name": "음식료품", "compare": 74.47, "fluc_ratio": 1.97, "high_price": 3855.74, "last_price": 3846.4, "low_price": 3764.74, "month": "01", "start_price": 3769.67, "total_price": 26880812.0, "volume": 4636.0, "volume_price": 72421.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.28}, {"date": "20220110", "market": "KOSPI", "name": "음식료품", "compare": 19.38, "fluc_ratio": 0.5, "high_price": 3874.89, "last_price": 3863.07, "low_price": 3825.91, "month": "01", "start_price": 3849.33, "total_price": 26995207.0, "volume": 5433.0, "volume_price": 72275.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.35}, {"date": "20220111", "market": "KOSPI", "name": "음식료품", "compare": -28.24, "fluc_ratio": -0.73, "high_price": 3871.42, "last_price": 3834.83, "low_price": 3824.24, "month": "01", "start_price": 3853.4, "total_price": 26797549.0, "volume": 7364.0, "volume_price": 61089.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.2}, {"date": "20220112", "market": "KOSPI", "name": "음식료품", "compare": 32.77, "fluc_ratio": 0.86, "high_price": 3862.87, "last_price": 3857.39, "low_price": 3828.27, "month": "01", "start_price": 3832.77, "total_price": 26953790.0, "volume": 15741.0, "volume_price": 92573.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.33}, {"date": "20220113", "market": "KOSPI", "name": "음식료품", "compare": -1.59, "fluc_ratio": -0.04, "high_price": 3887.34, "last_price": 3855.8, "low_price": 3842.98, "month": "01", "start_price": 3869.35, "total_price": 26943076.0, "volume": 5773.0, "volume_price": 60044.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.31}, {"date": "20220114", "market": "KOSPI", "name": "음식료품", "compare": -30.29, "fluc_ratio": -0.79, "high_price": 3865.66, "last_price": 3822.28, "low_price": 3821.04, "month": "01", "start_price": 3843.77, "total_price": 26712656.0, "volume": 12907.0, "volume_price": 138170.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.19}, {"date": "20220117", "market": "KOSPI", "name": "음식료품", "compare": -36.38, "fluc_ratio": -0.95, "high_price": 3835.4, "last_price": 3785.9, "low_price": 3773.96, "month": "01", "start_price": 3816.77, "total_price": 26458683.0, "volume": 9878.0, "volume_price": 104632.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.05}, {"date": "20220118", "market": "KOSPI", "name": "음식료품", "compare": -49.84, "fluc_ratio": -1.32, "high_price": 3804.07, "last_price": 3736.06, "low_price": 3733.9, "month": "01", "start_price": 3791.68, "total_price": 26113220.0, "volume": 6772.0, "volume_price": 61891.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.94, "per": 14.87}, {"date": "20220119", "market": "KOSPI", "name": "음식료품", "compare": -24.41, "fluc_ratio": -0.65, "high_price": 3753.99, "last_price": 3717.31, "low_price": 3708.12, "month": "01", "start_price": 3723.74, "total_price": 25994472.0, "volume": 5307.0, "volume_price": 51390.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.93, "per": 14.78}, {"date": "20220120", "market": "KOSPI", "name": "음식료품", "compare": 14.78, "fluc_ratio": 0.4, "high_price": 3740.85, "last_price": 3732.09, "low_price": 3711.0, "month": "01", "start_price": 3727.15, "total_price": 26078768.0, "volume": 5490.0, "volume_price": 50879.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.94, "per": 14.85}, {"date": "20220121", "market": "KOSPI", "name": "음식료품", "compare": -27.15, "fluc_ratio": -0.73, "high_price": 3729.25, "last_price": 3709.05, "low_price": 3693.74, "month": "01", "start_price": 3720.49, "total_price": 25916275.0, "volume": 4971.0, "volume_price": 55136.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.93, "per": 14.74}, {"date": "20220124", "market": "KOSPI", "name": "음식료품", "compare": 43.71, "fluc_ratio": 1.18, "high_price": 3785.38, "last_price": 3752.22, "low_price": 3718.23, "month": "01", "start_price": 3719.54, "total_price": 26210784.0, "volume": 27275.0, "volume_price": 139139.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.94, "per": 14.91}, {"date": "20220125", "market": "KOSPI", "name": "음식료품", "compare": -90.14, "fluc_ratio": -2.4, "high_price": 3765.21, "last_price": 3661.04, "low_price": 3652.39, "month": "01", "start_price": 3751.63, "total_price": 25570686.0, "volume": 12119.0, "volume_price": 106346.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.92, "per": 14.56}, {"date": "20220126", "market": "KOSPI", "name": "음식료품", "compare": -13.56, "fluc_ratio": -0.37, "high_price": 3691.32, "last_price": 3649.45, "low_price": 3644.21, "month": "01", "start_price": 3665.06, "total_price": 25491736.0, "volume": 13353.0, "volume_price": 68798.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.92, "per": 14.51}, {"date": "20220127", "market": "KOSPI", "name": "음식료품", "compare": -150.98, "fluc_ratio": -4.14, "high_price": 3672.27, "last_price": 3498.56, "low_price": 3495.74, "month": "01", "start_price": 3649.54, "total_price": 24444543.0, "volume": 9668.0, "volume_price": 105759.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.88, "per": 13.91}, {"date": "20220128", "market": "KOSPI", "name": "음식료품", "compare": 126.77, "fluc_ratio": 3.62, "high_price": 3635.98, "last_price": 3625.33, "low_price": 3505.49, "month": "01", "start_price": 3515.55, "total_price": 25325842.0, "volume": 5896.0, "volume_price": 87106.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 14.43}, {"date": "20220203", "market": "KOSPI", "name": "음식료품", "compare": 78.74, "fluc_ratio": 2.17, "high_price": 3740.74, "last_price": 3709.36, "low_price": 3658.45, "month": "02", "start_price": 3658.45, "total_price": 25912318.0, "volume": 7138.0, "volume_price": 70114.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.93, "per": 14.73}, {"date": "20220204", "market": "KOSPI", "name": "음식료품", "compare": 144.48, "fluc_ratio": 3.9, "high_price": 3859.17, "last_price": 3850.84, "low_price": 3696.76, "month": "02", "start_price": 3702.42, "total_price": 26893412.0, "volume": 28463.0, "volume_price": 170218.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.28}, {"date": "20220207", "market": "KOSPI", "name": "음식료품", "compare": 62.98, "fluc_ratio": 1.64, "high_price": 3929.49, "last_price": 3908.38, "low_price": 3811.16, "month": "02", "start_price": 3824.45, "total_price": 27292892.0, "volume": 14972.0, "volume_price": 185939.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.98, "per": 15.53}, {"date": "20220208", "market": "KOSPI", "name": "음식료품", "compare": 6.21, "fluc_ratio": 0.16, "high_price": 3979.59, "last_price": 3914.59, "low_price": 3877.83, "month": "02", "start_price": 3943.71, "total_price": 27340962.0, "volume": 17687.0, "volume_price": 151899.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.98, "per": 15.56}, {"date": "20220209", "market": "KOSPI", "name": "음식료품", "compare": 26.82, "fluc_ratio": 0.69, "high_price": 3944.6, "last_price": 3941.41, "low_price": 3900.51, "month": "02", "start_price": 3934.84, "total_price": 27524457.0, "volume": 5867.0, "volume_price": 97763.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.66}, {"date": "20220210", "market": "KOSPI", "name": "음식료품", "compare": 14.44, "fluc_ratio": 0.37, "high_price": 3968.22, "last_price": 3953.48, "low_price": 3935.07, "month": "02", "start_price": 3943.22, "total_price": 27609823.0, "volume": 21015.0, "volume_price": 183453.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.99, "per": 15.71}, {"date": "20220211", "market": "KOSPI", "name": "음식료품", "compare": -37.29, "fluc_ratio": -0.94, "high_price": 3954.96, "last_price": 3916.19, "low_price": 3906.16, "month": "02", "start_price": 3907.74, "total_price": 27349712.0, "volume": 33265.0, "volume_price": 156752.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "음식료품", "compare": -42.22, "fluc_ratio": -1.08, "high_price": 3886.4, "last_price": 3862.15, "low_price": 3833.79, "month": "02", "start_price": 3877.57, "total_price": 26970833.0, "volume": 20808.0, "volume_price": 115213.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.35}, {"date": "20220215", "market": "KOSPI", "name": "음식료품", "compare": -49.77, "fluc_ratio": -1.29, "high_price": 3851.38, "last_price": 3812.38, "low_price": 3786.62, "month": "02", "start_price": 3848.76, "total_price": 26623531.0, "volume": 91831.0, "volume_price": 301963.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.15}, {"date": "20220216", "market": "KOSPI", "name": "음식료품", "compare": 51.32, "fluc_ratio": 1.35, "high_price": 3869.83, "last_price": 3863.84, "low_price": 3827.17, "month": "02", "start_price": 3844.74, "total_price": 26984190.0, "volume": 17027.0, "volume_price": 103770.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.36}, {"date": "20220217", "market": "KOSPI", "name": "음식료품", "compare": -14.12, "fluc_ratio": -0.37, "high_price": 3890.06, "last_price": 3850.11, "low_price": 3808.52, "month": "02", "start_price": 3870.39, "total_price": 26891152.0, "volume": 21954.0, "volume_price": 131008.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.31}, {"date": "20220218", "market": "KOSPI", "name": "음식료품", "compare": 35.15, "fluc_ratio": 0.91, "high_price": 3893.61, "last_price": 3885.98, "low_price": 3826.33, "month": "02", "start_price": 3836.22, "total_price": 27140266.0, "volume": 29572.0, "volume_price": 277897.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.98, "per": 15.45}, {"date": "20220221", "market": "KOSPI", "name": "음식료품", "compare": 25.96, "fluc_ratio": 0.67, "high_price": 3915.84, "last_price": 3911.94, "low_price": 3836.68, "month": "02", "start_price": 3866.67, "total_price": 27322570.0, "volume": 15072.0, "volume_price": 148674.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.98, "per": 15.55}, {"date": "20220222", "market": "KOSPI", "name": "음식료품", "compare": -35.67, "fluc_ratio": -0.91, "high_price": 3893.16, "last_price": 3877.22, "low_price": 3845.91, "month": "02", "start_price": 3871.53, "total_price": 27084517.0, "volume": 37491.0, "volume_price": 171469.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.41}, {"date": "20220223", "market": "KOSPI", "name": "음식료품", "compare": -11.89, "fluc_ratio": -0.31, "high_price": 3897.11, "last_price": 3865.33, "low_price": 3837.08, "month": "02", "start_price": 3892.87, "total_price": 26997835.0, "volume": 20304.0, "volume_price": 120297.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.37}, {"date": "20220224", "market": "KOSPI", "name": "음식료품", "compare": -61.16, "fluc_ratio": -1.58, "high_price": 3856.34, "last_price": 3806.13, "low_price": 3766.69, "month": "02", "start_price": 3847.48, "total_price": 26583548.0, "volume": 33721.0, "volume_price": 136681.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.13}, {"date": "20220225", "market": "KOSPI", "name": "음식료품", "compare": -29.76, "fluc_ratio": -0.78, "high_price": 3834.11, "last_price": 3776.37, "low_price": 3766.78, "month": "02", "start_price": 3815.87, "total_price": 26380348.0, "volume": 18166.0, "volume_price": 111729.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.03}, {"date": "20220302", "market": "KOSPI", "name": "음식료품", "compare": 11.31, "fluc_ratio": 0.3, "high_price": 3814.43, "last_price": 3792.64, "low_price": 3773.98, "month": "03", "start_price": 3787.39, "total_price": 26499515.0, "volume": 38230.0, "volume_price": 238174.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.07}, {"date": "20220303", "market": "KOSPI", "name": "음식료품", "compare": 3.56, "fluc_ratio": 0.09, "high_price": 3819.87, "last_price": 3796.2, "low_price": 3782.08, "month": "03", "start_price": 3811.61, "total_price": 26527855.0, "volume": 28225.0, "volume_price": 179500.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.09}, {"date": "20220304", "market": "KOSPI", "name": "음식료품", "compare": -1.84, "fluc_ratio": -0.05, "high_price": 3814.98, "last_price": 3794.36, "low_price": 3764.9, "month": "03", "start_price": 3801.44, "total_price": 26515001.0, "volume": 55696.0, "volume_price": 224611.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.08}, {"date": "20220307", "market": "KOSPI", "name": "음식료품", "compare": -118.75, "fluc_ratio": -3.13, "high_price": 3790.39, "last_price": 3675.34, "low_price": 3661.22, "month": "03", "start_price": 3790.39, "total_price": 25690458.0, "volume": 37762.0, "volume_price": 243399.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.92, "per": 14.61}, {"date": "20220308", "market": "KOSPI", "name": "음식료품", "compare": -75.01, "fluc_ratio": -2.04, "high_price": 3646.63, "last_price": 3601.37, "low_price": 3591.67, "month": "03", "start_price": 3646.63, "total_price": 25174011.0, "volume": 19261.0, "volume_price": 134222.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.9, "per": 14.31}, {"date": "20220310", "market": "KOSPI", "name": "음식료품", "compare": 53.31, "fluc_ratio": 1.48, "high_price": 3675.23, "last_price": 3654.68, "low_price": 3633.94, "month": "03", "start_price": 3646.36, "total_price": 25544695.0, "volume": 11898.0, "volume_price": 110849.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.92, "per": 14.6}, {"date": "20220311", "market": "KOSPI", "name": "음식료품", "compare": -7.84, "fluc_ratio": -0.21, "high_price": 3671.33, "last_price": 3666.36, "low_price": 3645.4, "month": "03", "start_price": 3657.94, "total_price": 25625414.0, "volume": 7416.0, "volume_price": 92862.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.92, "per": 14.58}, {"date": "20220314", "market": "KOSPI", "name": "음식료품", "compare": -46.22, "fluc_ratio": -1.26, "high_price": 3669.25, "last_price": 3622.65, "low_price": 3603.68, "month": "03", "start_price": 3668.98, "total_price": 25322153.0, "volume": 9910.0, "volume_price": 103024.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 14.42}, {"date": "20220315", "market": "KOSPI", "name": "음식료품", "compare": -11.61, "fluc_ratio": -0.32, "high_price": 3644.99, "last_price": 3615.45, "low_price": 3604.74, "month": "03", "start_price": 3612.7, "total_price": 25274076.0, "volume": 11300.0, "volume_price": 100697.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 14.37}, {"date": "20220316", "market": "KOSPI", "name": "음식료품", "compare": 31.93, "fluc_ratio": 0.88, "high_price": 3649.26, "last_price": 3648.31, "low_price": 3611.97, "month": "03", "start_price": 3636.84, "total_price": 25501553.0, "volume": 5864.0, "volume_price": 62964.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.92, "per": 14.5}, {"date": "20220317", "market": "KOSPI", "name": "음식료품", "compare": 54.48, "fluc_ratio": 1.49, "high_price": 3712.95, "last_price": 3702.27, "low_price": 3684.72, "month": "03", "start_price": 3695.15, "total_price": 25876643.0, "volume": 9502.0, "volume_price": 112934.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.93, "per": 14.7}, {"date": "20220318", "market": "KOSPI", "name": "음식료품", "compare": 3.89, "fluc_ratio": 0.11, "high_price": 3711.01, "last_price": 3702.97, "low_price": 3688.88, "month": "03", "start_price": 3696.56, "total_price": 25881777.0, "volume": 9285.0, "volume_price": 88831.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.93, "per": 14.75}, {"date": "20220321", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.94, "per": 14.81}, {"date": "20220322", "market": "KOSPI", "name": "음식료품", "compare": 9.0, "fluc_ratio": 0.24, "high_price": 3743.59, "last_price": 3735.76, "low_price": 3716.38, "month": "03", "start_price": 3720.1, "total_price": 26092680.0, "volume": 32929.0, "volume_price": 158009.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.94, "per": 14.85}, {"date": "20220323", "market": "KOSPI", "name": "음식료품", "compare": 18.69, "fluc_ratio": 0.5, "high_price": 3776.02, "last_price": 3754.45, "low_price": 3741.46, "month": "03", "start_price": 3748.37, "total_price": 26238810.0, "volume": 13410.0, "volume_price": 112749.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.94, "per": 14.92}, {"date": "20220324", "market": "KOSPI", "name": "음식료품", "compare": 70.17, "fluc_ratio": 1.87, "high_price": 3832.16, "last_price": 3824.62, "low_price": 3741.88, "month": "03", "start_price": 3757.47, "total_price": 26723504.0, "volume": 82694.0, "volume_price": 484084.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.23}, {"date": "20220325", "market": "KOSPI", "name": "음식료품", "compare": -30.2, "fluc_ratio": -0.79, "high_price": 3838.03, "last_price": 3801.77, "low_price": 3792.0, "month": "03", "start_price": 3836.91, "total_price": 26566998.0, "volume": 24763.0, "volume_price": 196260.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.95, "per": 15.11}, {"date": "20220328", "market": "KOSPI", "name": "음식료품", "compare": 11.55, "fluc_ratio": 0.3, "high_price": 3819.65, "last_price": 3814.22, "low_price": 3783.0, "month": "03", "start_price": 3799.16, "total_price": 26654151.0, "volume": 11636.0, "volume_price": 105279.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.18}, {"date": "20220329", "market": "KOSPI", "name": "음식료품", "compare": -2.64, "fluc_ratio": -0.07, "high_price": 3841.16, "last_price": 3816.88, "low_price": 3812.39, "month": "03", "start_price": 3833.03, "total_price": 26675411.0, "volume": 27342.0, "volume_price": 226414.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.96, "per": 15.17}, {"date": "20220330", "market": "KOSPI", "name": "음식료품", "compare": 13.78, "fluc_ratio": 0.36, "high_price": 3849.26, "last_price": 3830.65, "low_price": 3816.98, "month": "03", "start_price": 3847.67, "total_price": 26771685.0, "volume": 8681.0, "volume_price": 93197.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.96, "per": 15.24}, {"date": "20220331", "market": "KOSPI", "name": "음식료품", "compare": 16.93, "fluc_ratio": 0.44, "high_price": 3859.3, "last_price": 3850.9, "low_price": 3831.16, "month": "03", "start_price": 3840.39, "total_price": 26913783.0, "volume": 18665.0, "volume_price": 157187.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.97, "per": 15.3}, {"date": "20220401", "market": "KOSPI", "name": "음식료품", "compare": 30.82, "fluc_ratio": 0.8, "high_price": 3895.39, "last_price": 3879.34, "low_price": 3840.41, "month": "04", "start_price": 3857.07, "total_price": 27107843.0, "volume": 27283.0, "volume_price": 170990.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.97, "per": 15.42}, {"date": "20220404", "market": "KOSPI", "name": "음식료품", "compare": 47.59, "fluc_ratio": 1.23, "high_price": 3933.7, "last_price": 3927.91, "low_price": 3882.63, "month": "04", "start_price": 3885.12, "total_price": 27447555.0, "volume": 15267.0, "volume_price": 137373.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.62}, {"date": "20220405", "market": "KOSPI", "name": "음식료품", "compare": 12.38, "fluc_ratio": 0.31, "high_price": 3948.25, "last_price": 3943.1, "low_price": 3901.51, "month": "04", "start_price": 3933.71, "total_price": 27549735.0, "volume": 9251.0, "volume_price": 103272.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.68}, {"date": "20220406", "market": "KOSPI", "name": "음식료품", "compare": -3.11, "fluc_ratio": -0.08, "high_price": 3968.19, "last_price": 3940.6, "low_price": 3917.39, "month": "04", "start_price": 3937.76, "total_price": 27532531.0, "volume": 21606.0, "volume_price": 144250.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.67}, {"date": "20220407", "market": "KOSPI", "name": "음식료품", "compare": -3.62, "fluc_ratio": -0.09, "high_price": 3955.13, "last_price": 3938.39, "low_price": 3908.37, "month": "04", "start_price": 3926.56, "total_price": 27517775.0, "volume": 14139.0, "volume_price": 124979.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.64}, {"date": "20220408", "market": "KOSPI", "name": "음식료품", "compare": -12.36, "fluc_ratio": -0.31, "high_price": 3941.87, "last_price": 3921.17, "low_price": 3902.63, "month": "04", "start_price": 3941.22, "total_price": 27367138.0, "volume": 8873.0, "volume_price": 92963.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.98, "per": 15.59}, {"date": "20220411", "market": "KOSPI", "name": "음식료품", "compare": 31.5, "fluc_ratio": 0.8, "high_price": 3959.56, "last_price": 3952.67, "low_price": 3899.52, "month": "04", "start_price": 3915.61, "total_price": 27621584.0, "volume": 16200.0, "volume_price": 112115.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.99, "per": 15.72}, {"date": "20220412", "market": "KOSPI", "name": "음식료품", "compare": -36.47, "fluc_ratio": -0.92, "high_price": 3937.37, "last_price": 3919.52, "low_price": 3896.9, "month": "04", "start_price": 3934.4, "total_price": 27392286, "volume": 11451, "volume_price": 85195, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.98, "per": 15.58}, {"date": "20220413", "market": "KOSPI", "name": "음식료품", "compare": 11.12, "fluc_ratio": 0.28, "high_price": 3939.68, "last_price": 3930.64, "low_price": 3913.61, "month": "04", "start_price": 3934.89, "total_price": 27468334, "volume": 17050, "volume_price": 130830, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.99, "per": 15.62}, {"date": "20220414", "market": "KOSPI", "name": "음식료품", "compare": 25.29, "fluc_ratio": 0.64, "high_price": 3955.93, "last_price": 3955.93, "low_price": 3914.83, "month": "04", "start_price": 3928.97, "total_price": 27653583, "volume": 15320, "volume_price": 135552, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.99, "per": 15.72}, {"date": "20220415", "market": "KOSPI", "name": "음식료품", "compare": -19.82, "fluc_ratio": -0.5, "high_price": 3948.97, "last_price": 3936.11, "low_price": 3923.27, "month": "04", "start_price": 3934.95, "total_price": 27518370, "volume": 34750, "volume_price": 228946, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "음식료품", "compare": 67.86, "fluc_ratio": 1.72, "high_price": 4015.54, "last_price": 4004.54, "low_price": 3920.49, "month": "04", "start_price": 3926.79, "total_price": 28004952, "volume": 506691, "volume_price": 971555, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 1.01, "per": 15.92}, {"date": "20220419", "market": "KOSPI", "name": "음식료품", "compare": 45.94, "fluc_ratio": 1.15, "high_price": 4064.59, "last_price": 4050.48, "low_price": 4000.77, "month": "04", "start_price": 4028.31, "total_price": 28313808, "volume": 320197, "volume_price": 1021657, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.02, "per": 16.1}, {"date": "20220420", "market": "KOSPI", "name": "음식료품", "compare": 109.66, "fluc_ratio": 2.71, "high_price": 4196.92, "last_price": 4160.14, "low_price": 4046.12, "month": "04", "start_price": 4049.34, "total_price": 29103500.0, "volume": 594364.0, "volume_price": 1231591.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 1.04, "per": 16.54}, {"date": "20220421", "market": "KOSPI", "name": "음식료품", "compare": -37.59, "fluc_ratio": -0.9, "high_price": 4192.26, "last_price": 4122.55, "low_price": 4112.55, "month": "04", "start_price": 4183.74, "total_price": 28837370.0, "volume": 157750.0, "volume_price": 509040.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.04, "per": 16.39}, {"date": "20220422", "market": "KOSPI", "name": "음식료품", "compare": 46.29, "fluc_ratio": 1.12, "high_price": 4193.01, "last_price": 4170.24, "low_price": 4070.2, "month": "04", "start_price": 4103.3, "total_price": 29168681.0, "volume": 321153.0, "volume_price": 991174.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 1.05, "per": 16.57}, {"date": "20220425", "market": "KOSPI", "name": "음식료품", "compare": 20.06, "fluc_ratio": 0.48, "high_price": 4292.51, "last_price": 4189.08, "low_price": 4177.63, "month": "04", "start_price": 4177.63, "total_price": 29301795.0, "volume": 326348.0, "volume_price": 1384580.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.05, "per": 16.66}, {"date": "20220426", "market": "KOSPI", "name": "음식료품", "compare": 24.38, "fluc_ratio": 0.58, "high_price": 4216.4, "last_price": 4214.56, "low_price": 4155.4, "month": "04", "start_price": 4214.83, "total_price": 29470426.0, "volume": 234233.0, "volume_price": 968393.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.06, "per": 16.74}, {"date": "20220427", "market": "KOSPI", "name": "음식료품", "compare": -81.32, "fluc_ratio": -1.93, "high_price": 4209.79, "last_price": 4131.26, "low_price": 4111.47, "month": "04", "start_price": 4169.1, "total_price": 28878570.0, "volume": 311609.0, "volume_price": 1294700.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.04, "per": 16.43}, {"date": "20220428", "market": "KOSPI", "name": "음식료품", "compare": -22.04, "fluc_ratio": -0.53, "high_price": 4132.24, "last_price": 4111.16, "low_price": 4078.38, "month": "04", "start_price": 4125.19, "total_price": 28743735.0, "volume": 108249.0, "volume_price": 525848.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.03, "per": 16.37}, {"date": "20220429", "market": "KOSPI", "name": "음식료품", "compare": -45.16, "fluc_ratio": -1.1, "high_price": 4113.36, "last_price": 4074.08, "low_price": 4067.75, "month": "04", "start_price": 4106.57, "total_price": 28482024.0, "volume": 47558.0, "volume_price": 226049.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.02, "per": 16.19}, {"date": "20220502", "market": "KOSPI", "name": "음식료품", "compare": 66.23, "fluc_ratio": 1.63, "high_price": 4140.31, "last_price": 4140.31, "low_price": 4057.61, "month": "05", "start_price": 4062.88, "total_price": 28950934.0, "volume": 194745.0, "volume_price": 757223.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 1.04, "per": 15.96}, {"date": "20220503", "market": "KOSPI", "name": "음식료품", "compare": -75.14, "fluc_ratio": -1.81, "high_price": 4162.53, "last_price": 4069.43, "low_price": 4061.0, "month": "05", "start_price": 4137.4, "total_price": 28452612.0, "volume": 104051.0, "volume_price": 529685.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 1.02, "per": 15.64}, {"date": "20220504", "market": "KOSPI", "name": "음식료품", "compare": -49.05, "fluc_ratio": -1.21, "high_price": 4070.52, "last_price": 4013.75, "low_price": 4001.36, "month": "05", "start_price": 4064.92, "total_price": 28059793.0, "volume": 50814.0, "volume_price": 232494.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.01, "per": 15.45}, {"date": "20220506", "market": "KOSPI", "name": "음식료품", "compare": -41.97, "fluc_ratio": -1.05, "high_price": 3993.96, "last_price": 3972.51, "low_price": 3946.7, "month": "05", "start_price": 3993.96, "total_price": 27763458.0, "volume": 46496.0, "volume_price": 197806.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 1.0, "per": 15.29}, {"date": "20220509", "market": "KOSPI", "name": "음식료품", "compare": -65.9, "fluc_ratio": -1.66, "high_price": 3963.75, "last_price": 3906.61, "low_price": 3894.35, "month": "05", "start_price": 3959.64, "total_price": 27318090.0, "volume": 102416.0, "volume_price": 444317.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.98, "per": 15.04}, {"date": "20220510", "market": "KOSPI", "name": "음식료품", "compare": 28.54, "fluc_ratio": 0.73, "high_price": 3954.13, "last_price": 3936.05, "low_price": 3866.2, "month": "05", "start_price": 3911.01, "total_price": 27530637.0, "volume": 62336.0, "volume_price": 350765.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.15}, {"date": "20220511", "market": "KOSPI", "name": "음식료품", "compare": -1.16, "fluc_ratio": -0.03, "high_price": 3961.8, "last_price": 3934.87, "low_price": 3913.15, "month": "05", "start_price": 3927.16, "total_price": 27520717.0, "volume": 38514.0, "volume_price": 204092.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.16}, {"date": "20220512", "market": "KOSPI", "name": "음식료품", "compare": -40.04, "fluc_ratio": -1.02, "high_price": 3973.36, "last_price": 3899.1, "low_price": 3890.34, "month": "05", "start_price": 3916.81, "total_price": 27271543.0, "volume": 33124.0, "volume_price": 176163.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.98, "per": 15.0}, {"date": "20220513", "market": "KOSPI", "name": "음식료품", "compare": 45.1, "fluc_ratio": 1.16, "high_price": 3950.88, "last_price": 3941.52, "low_price": 3903.92, "month": "05", "start_price": 3928.55, "total_price": 27562888.0, "volume": 26541.0, "volume_price": 127708.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.19}, {"date": "20220516", "market": "KOSPI", "name": "음식료품", "compare": 48.72, "fluc_ratio": 1.23, "high_price": 4035.57, "last_price": 3993.78, "low_price": 3976.02, "month": "05", "start_price": 3983.3, "total_price": 27931770.0, "volume": 195634.0, "volume_price": 742767.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.0, "per": 15.4}, {"date": "20220517", "market": "KOSPI", "name": "음식료품", "compare": -66.84, "fluc_ratio": -1.67, "high_price": 4011.21, "last_price": 3932.65, "low_price": 3913.9, "month": "05", "start_price": 4011.21, "total_price": 27504923.0, "volume": 119147.0, "volume_price": 431476.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.16}, {"date": "20220518", "market": "KOSPI", "name": "음식료품", "compare": 23.56, "fluc_ratio": 0.6, "high_price": 3970.26, "last_price": 3960.39, "low_price": 3929.1, "month": "05", "start_price": 3937.9, "total_price": 27696858.0, "volume": 284814.0, "volume_price": 874233.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.23}, {"date": "20220519", "market": "KOSPI", "name": "음식료품", "compare": -61.92, "fluc_ratio": -1.57, "high_price": 3911.29, "last_price": 3894.17, "low_price": 3870.13, "month": "05", "start_price": 3911.29, "total_price": 27231505.0, "volume": 98592.0, "volume_price": 409354.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.98, "per": 14.98}, {"date": "20220520", "market": "KOSPI", "name": "음식료품", "compare": 41.47, "fluc_ratio": 1.07, "high_price": 3955.45, "last_price": 3933.49, "low_price": 3898.81, "month": "05", "start_price": 3907.35, "total_price": 27504826.0, "volume": 212129.0, "volume_price": 868875.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.15}, {"date": "20220523", "market": "KOSPI", "name": "음식료품", "compare": -6.34, "fluc_ratio": -0.16, "high_price": 3958.88, "last_price": 3929.98, "low_price": 3910.94, "month": "05", "start_price": 3955.07, "total_price": 27480440.0, "volume": 48237.0, "volume_price": 268212.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.14}, {"date": "20220524", "market": "KOSPI", "name": "음식료품", "compare": -64.8, "fluc_ratio": -1.65, "high_price": 3947.87, "last_price": 3868.1, "low_price": 3860.95, "month": "05", "start_price": 3925.05, "total_price": 27047346.0, "volume": 74996.0, "volume_price": 272536.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.97, "per": 14.89}, {"date": "20220525", "market": "KOSPI", "name": "음식료품", "compare": 28.06, "fluc_ratio": 0.73, "high_price": 3921.38, "last_price": 3896.65, "low_price": 3878.77, "month": "05", "start_price": 3901.97, "total_price": 27246238.0, "volume": 96366.0, "volume_price": 440359.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.98, "per": 15.0}, {"date": "20220526", "market": "KOSPI", "name": "음식료품", "compare": -26.02, "fluc_ratio": -0.67, "high_price": 3916.7, "last_price": 3870.63, "low_price": 3861.19, "month": "05", "start_price": 3891.29, "total_price": 27066752.0, "volume": 66353.0, "volume_price": 335891.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.97, "per": 14.92}, {"date": "20220527", "market": "KOSPI", "name": "음식료품", "compare": 47.62, "fluc_ratio": 1.23, "high_price": 3950.7, "last_price": 3923.71, "low_price": 3891.07, "month": "05", "start_price": 3913.7, "total_price": 27438264.0, "volume": 138174.0, "volume_price": 625595.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.98, "per": 15.12}, {"date": "20220530", "market": "KOSPI", "name": "음식료품", "compare": 23.54, "fluc_ratio": 0.6, "high_price": 3974.64, "last_price": 3949.61, "low_price": 3941.73, "month": "05", "start_price": 3948.09, "total_price": 27619760.0, "volume": 63806.0, "volume_price": 277522.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.21}, {"date": "20220531", "market": "KOSPI", "name": "음식료품", "compare": -12.57, "fluc_ratio": -0.32, "high_price": 3973.66, "last_price": 3937.05, "low_price": 3921.8, "month": "05", "start_price": 3960.68, "total_price": 27532401.0, "volume": 36569.0, "volume_price": 206180.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.18}, {"date": "20220602", "market": "KOSPI", "name": "음식료품", "compare": -2.75, "fluc_ratio": -0.07, "high_price": 3951.67, "last_price": 3940.31, "low_price": 3918.41, "month": "06", "start_price": 3946.82, "total_price": 27557298.0, "volume": 24586.0, "volume_price": 144784.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.99, "per": 15.19}, {"date": "20220603", "market": "KOSPI", "name": "음식료품", "compare": -22.62, "fluc_ratio": -0.57, "high_price": 3958.88, "last_price": 3921.66, "low_price": 3913.3, "month": "06", "start_price": 3958.88, "total_price": 27427351.0, "volume": 15634.0, "volume_price": 103279.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.98, "per": 15.11}, {"date": "20220607", "market": "KOSPI", "name": "음식료품", "compare": -35.99, "fluc_ratio": -0.92, "high_price": 3916.68, "last_price": 3888.55, "low_price": 3868.94, "month": "06", "start_price": 3916.68, "total_price": 27196376.0, "volume": 26972.0, "volume_price": 152769.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.97}, {"date": "20220608", "market": "KOSPI", "name": "음식료품", "compare": -23.62, "fluc_ratio": -0.61, "high_price": 3891.81, "last_price": 3863.69, "low_price": 3855.46, "month": "06", "start_price": 3886.18, "total_price": 27022442.0, "volume": 18390.0, "volume_price": 106251.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.97, "per": 14.9}, {"date": "20220609", "market": "KOSPI", "name": "음식료품", "compare": -48.25, "fluc_ratio": -1.25, "high_price": 3852.24, "last_price": 3820.97, "low_price": 3810.36, "month": "06", "start_price": 3841.69, "total_price": 26723268.0, "volume": 19688.0, "volume_price": 121825.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.52}, {"date": "20220610", "market": "KOSPI", "name": "음식료품", "compare": -11.97, "fluc_ratio": -0.31, "high_price": 3822.57, "last_price": 3809.0, "low_price": 3780.31, "month": "06", "start_price": 3804.67, "total_price": 26638888.0, "volume": 29832.0, "volume_price": 169675.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.44}, {"date": "20220613", "market": "KOSPI", "name": "음식료품", "compare": -81.36, "fluc_ratio": -2.14, "high_price": 3775.73, "last_price": 3718.6, "low_price": 3718.23, "month": "06", "start_price": 3772.87, "total_price": 26010196.0, "volume": 90491.0, "volume_price": 588378.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.92, "per": 14.12}, {"date": "20220614", "market": "KOSPI", "name": "음식료품", "compare": -31.55, "fluc_ratio": -0.85, "high_price": 3692.64, "last_price": 3684.37, "low_price": 3632.36, "month": "06", "start_price": 3687.07, "total_price": 25765833.0, "volume": 28682.0, "volume_price": 181222.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.91, "per": 14.01}, {"date": "20220615", "market": "KOSPI", "name": "음식료품", "compare": 29.19, "fluc_ratio": 0.79, "high_price": 3792.98, "last_price": 3715.56, "low_price": 3693.44, "month": "06", "start_price": 3712.14, "total_price": 25978389.0, "volume": 44846.0, "volume_price": 333458.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.92, "per": 14.12}, {"date": "20220616", "market": "KOSPI", "name": "음식료품", "compare": 4.87, "fluc_ratio": 0.13, "high_price": 3783.38, "last_price": 3720.43, "low_price": 3702.28, "month": "06", "start_price": 3738.26, "total_price": 26011253.0, "volume": 23755.0, "volume_price": 171576.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.92, "per": 14.14}, {"date": "20220617", "market": "KOSPI", "name": "음식료품", "compare": 17.26, "fluc_ratio": 0.46, "high_price": 3747.32, "last_price": 3737.69, "low_price": 3688.61, "month": "06", "start_price": 3706.31, "total_price": 26129754.0, "volume": 51441.0, "volume_price": 380526.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.92, "per": 14.16}, {"date": "20220620", "market": "KOSPI", "name": "음식료품", "compare": -21.34, "fluc_ratio": -0.57, "high_price": 3773.06, "last_price": 3704.44, "low_price": 3697.96, "month": "06", "start_price": 3746.32, "total_price": 25905841.0, "volume": 91171.0, "volume_price": 729404.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.92, "per": 14.08}, {"date": "20220621", "market": "KOSPI", "name": "음식료품", "compare": 7.92, "fluc_ratio": 0.21, "high_price": 3729.54, "last_price": 3712.36, "low_price": 3667.64, "month": "06", "start_price": 3720.61, "total_price": 25947853.0, "volume": 29345.0, "volume_price": 240479.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.92, "per": 14.13}, {"date": "20220622", "market": "KOSPI", "name": "음식료품", "compare": -60.78, "fluc_ratio": -1.63, "high_price": 3748.06, "last_price": 3656.76, "low_price": 3655.53, "month": "06", "start_price": 3707.88, "total_price": 25556233.0, "volume": 36197.0, "volume_price": 264551.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.91, "per": 13.91}, {"date": "20220623", "market": "KOSPI", "name": "음식료품", "compare": -35.99, "fluc_ratio": -0.98, "high_price": 3718.33, "last_price": 3624.69, "low_price": 3623.89, "month": "06", "start_price": 3674.18, "total_price": 25326508.0, "volume": 29076.0, "volume_price": 201956.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.9, "per": 13.77}, {"date": "20220624", "market": "KOSPI", "name": "음식료품", "compare": 59.65, "fluc_ratio": 1.65, "high_price": 3703.31, "last_price": 3684.34, "low_price": 3631.28, "month": "06", "start_price": 3644.44, "total_price": 25745540.0, "volume": 21740.0, "volume_price": 138638.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.91, "per": 14.0}, {"date": "20220627", "market": "KOSPI", "name": "음식료품", "compare": 63.12, "fluc_ratio": 1.71, "high_price": 3767.38, "last_price": 3747.46, "low_price": 3689.05, "month": "06", "start_price": 3699.94, "total_price": 26183958.0, "volume": 18991.0, "volume_price": 121759.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.94, "per": 14.46}, {"date": "20220628", "market": "KOSPI", "name": "음식료품", "compare": 26.8, "fluc_ratio": 0.71, "high_price": 3776.32, "last_price": 3776.32, "low_price": 3729.01, "month": "06", "start_price": 3758.91, "total_price": 26383774.0, "volume": 14944.0, "volume_price": 107729.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.57}, {"date": "20220629", "market": "KOSPI", "name": "음식료품", "compare": -48.17, "fluc_ratio": -1.28, "high_price": 3755.61, "last_price": 3728.15, "low_price": 3710.25, "month": "06", "start_price": 3747.9, "total_price": 26042535.0, "volume": 32686.0, "volume_price": 237393.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.37}, {"date": "20220630", "market": "KOSPI", "name": "음식료품", "compare": -41.32, "fluc_ratio": -1.11, "high_price": 3729.04, "last_price": 3684.11, "low_price": 3684.11, "month": "06", "start_price": 3716.21, "total_price": 25724349.0, "volume": 18555.0, "volume_price": 147348.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.93, "per": 14.21}, {"date": "20220701", "market": "KOSPI", "name": "음식료품", "compare": 51.89, "fluc_ratio": 1.41, "high_price": 3750.27, "last_price": 3736.0, "low_price": 3703.65, "month": "07", "start_price": 3712.74, "total_price": 26089142.0, "volume": 13383.0, "volume_price": 144635.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.41}, {"date": "20220704", "market": "KOSPI", "name": "음식료품", "compare": 27.16, "fluc_ratio": 0.73, "high_price": 3803.71, "last_price": 3763.16, "low_price": 3725.79, "month": "07", "start_price": 3751.69, "total_price": 26285974.0, "volume": 13135.0, "volume_price": 121667.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.53}, {"date": "20220705", "market": "KOSPI", "name": "음식료품", "compare": -12.69, "fluc_ratio": -0.34, "high_price": 3781.91, "last_price": 3754.89, "low_price": 3706.69, "month": "07", "start_price": 3774.96, "total_price": 26220404.0, "volume": 9710.0, "volume_price": 106327.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.51}, {"date": "20220706", "market": "KOSPI", "name": "음식료품", "compare": -15.62, "fluc_ratio": -0.42, "high_price": 3793.46, "last_price": 3745.17, "low_price": 3726.48, "month": "07", "start_price": 3735.2, "total_price": 26153524.0, "volume": 10085.0, "volume_price": 109421.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.94, "per": 14.45}, {"date": "20220707", "market": "KOSPI", "name": "음식료품", "compare": 18.75, "fluc_ratio": 0.5, "high_price": 3780.97, "last_price": 3763.92, "low_price": 3745.63, "month": "07", "start_price": 3761.76, "total_price": 26298580.0, "volume": 39228.0, "volume_price": 210361.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.52}, {"date": "20220708", "market": "KOSPI", "name": "음식료품", "compare": -2.94, "fluc_ratio": -0.08, "high_price": 3775.28, "last_price": 3760.98, "low_price": 3741.24, "month": "07", "start_price": 3764.68, "total_price": 26274040.0, "volume": 25155.0, "volume_price": 126207.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.47}, {"date": "20220711", "market": "KOSPI", "name": "음식료품", "compare": -23.89, "fluc_ratio": -0.64, "high_price": 3750.82, "last_price": 3728.35, "low_price": 3701.18, "month": "07", "start_price": 3748.42, "total_price": 26056262.0, "volume": 11859.0, "volume_price": 89616.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.38}, {"date": "20220712", "market": "KOSPI", "name": "음식료품", "compare": 10.14, "fluc_ratio": 0.27, "high_price": 3751.08, "last_price": 3738.49, "low_price": 3714.14, "month": "07", "start_price": 3725.92, "total_price": 26109384.0, "volume": 15721.0, "volume_price": 117606.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.42}, {"date": "20220713", "market": "KOSPI", "name": "음식료품", "compare": 53.12, "fluc_ratio": 1.42, "high_price": 3811.74, "last_price": 3791.61, "low_price": 3739.03, "month": "07", "start_price": 3743.37, "total_price": 26487672, "volume": 9597, "volume_price": 109959, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.63}, {"date": "20220714", "market": "KOSPI", "name": "음식료품", "compare": -20.32, "fluc_ratio": -0.54, "high_price": 3800.83, "last_price": 3771.29, "low_price": 3750.54, "month": "07", "start_price": 3771.11, "total_price": 26343050.0, "volume": 7311.0, "volume_price": 72941.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.53}, {"date": "20220715", "market": "KOSPI", "name": "음식료품", "compare": -32.32, "fluc_ratio": -0.86, "high_price": 3770.63, "last_price": 3734.85, "low_price": 3660.75, "month": "07", "start_price": 3770.12, "total_price": 26082485.0, "volume": 9000.0, "volume_price": 76741.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.4}, {"date": "20220718", "market": "KOSPI", "name": "음식료품", "compare": -23.35, "fluc_ratio": -0.63, "high_price": 3746.47, "last_price": 3710.54, "low_price": 3701.37, "month": "07", "start_price": 3733.28, "total_price": 25914708.0, "volume": 7690.0, "volume_price": 69231.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.93, "per": 14.31}, {"date": "20220719", "market": "KOSPI", "name": "음식료품", "compare": 65.24, "fluc_ratio": 1.76, "high_price": 3781.15, "last_price": 3775.78, "low_price": 3709.19, "month": "07", "start_price": 3714.11, "total_price": 26369706.0, "volume": 8898.0, "volume_price": 89143.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.58}, {"date": "20220720", "market": "KOSPI", "name": "음식료품", "compare": -46.95, "fluc_ratio": -1.24, "high_price": 3787.4, "last_price": 3731.71, "low_price": 3727.15, "month": "07", "start_price": 3786.4, "total_price": 26048752.0, "volume": 9917.0, "volume_price": 81807.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.13}, {"date": "20220721", "market": "KOSPI", "name": "음식료품", "compare": 3.44, "fluc_ratio": 0.09, "high_price": 3744.0, "last_price": 3736.48, "low_price": 3718.55, "month": "07", "start_price": 3731.4, "total_price": 26098243.0, "volume": 6821.0, "volume_price": 60679.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.15}, {"date": "20220722", "market": "KOSPI", "name": "음식료품", "compare": -19.94, "fluc_ratio": -0.53, "high_price": 3734.36, "last_price": 3716.54, "low_price": 3699.33, "month": "07", "start_price": 3725.46, "total_price": 25945191.0, "volume": 24243.0, "volume_price": 149109.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.06}, {"date": "20220725", "market": "KOSPI", "name": "음식료품", "compare": 12.16, "fluc_ratio": 0.33, "high_price": 3736.9, "last_price": 3725.9, "low_price": 3703.14, "month": "07", "start_price": 3703.59, "total_price": 26007151.0, "volume": 7598.0, "volume_price": 56985.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.12}, {"date": "20220726", "market": "KOSPI", "name": "음식료품", "compare": 27.34, "fluc_ratio": 0.73, "high_price": 3757.38, "last_price": 3756.28, "low_price": 3726.47, "month": "07", "start_price": 3731.27, "total_price": 26172990.0, "volume": 9174.0, "volume_price": 72008.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.96, "per": 14.22}, {"date": "20220727", "market": "KOSPI", "name": "음식료품", "compare": -4.61, "fluc_ratio": -0.12, "high_price": 3760.75, "last_price": 3751.67, "low_price": 3735.17, "month": "07", "start_price": 3751.66, "total_price": 26188036.0, "volume": 4585.0, "volume_price": 42636.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.17}, {"date": "20220728", "market": "KOSPI", "name": "음식료품", "compare": -16.99, "fluc_ratio": -0.45, "high_price": 3775.3, "last_price": 3725.27, "low_price": 3715.17, "month": "07", "start_price": 3760.36, "total_price": 26006769.0, "volume": 6187.0, "volume_price": 56431.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.11}, {"date": "20220729", "market": "KOSPI", "name": "음식료품", "compare": 8.82, "fluc_ratio": 0.24, "high_price": 3742.57, "last_price": 3736.33, "low_price": 3714.77, "month": "07", "start_price": 3734.4, "total_price": 26084796.0, "volume": 10183.0, "volume_price": 71074.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.15}, {"date": "20220801", "market": "KOSPI", "name": "음식료품", "compare": -44.46, "fluc_ratio": -1.19, "high_price": 3732.85, "last_price": 3691.87, "low_price": 3681.46, "month": "08", "start_price": 3729.59, "total_price": 25770666.0, "volume": 5880.0, "volume_price": 103414.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 13.98}, {"date": "20220802", "market": "KOSPI", "name": "음식료품", "compare": 21.95, "fluc_ratio": 0.59, "high_price": 3716.03, "last_price": 3713.82, "low_price": 3680.35, "month": "08", "start_price": 3696.95, "total_price": 25927934.0, "volume": 11940.0, "volume_price": 131452.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.06}, {"date": "20220803", "market": "KOSPI", "name": "음식료품", "compare": 46.23, "fluc_ratio": 1.24, "high_price": 3785.02, "last_price": 3760.05, "low_price": 3702.95, "month": "08", "start_price": 3708.7, "total_price": 26253281.0, "volume": 105570.0, "volume_price": 244299.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.96, "per": 14.24}, {"date": "20220804", "market": "KOSPI", "name": "음식료품", "compare": -41.59, "fluc_ratio": -1.11, "high_price": 3769.06, "last_price": 3718.46, "low_price": 3712.5, "month": "08", "start_price": 3767.54, "total_price": 25967940.0, "volume": 14758.0, "volume_price": 97253.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.08}, {"date": "20220805", "market": "KOSPI", "name": "음식료품", "compare": 29.92, "fluc_ratio": 0.8, "high_price": 3757.44, "last_price": 3748.38, "low_price": 3725.52, "month": "08", "start_price": 3735.04, "total_price": 26167354, "volume": 10469, "volume_price": 61790, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.96, "per": 14.19}, {"date": "20220808", "market": "KOSPI", "name": "음식료품", "compare": 57.33, "fluc_ratio": 1.53, "high_price": 3809.29, "last_price": 3805.71, "low_price": 3723.69, "month": "08", "start_price": 3745.36, "total_price": 26563337.0, "volume": 8067.0, "volume_price": 92812.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.42}, {"date": "20220809", "market": "KOSPI", "name": "음식료품", "compare": 124.5, "fluc_ratio": 3.27, "high_price": 3950.43, "last_price": 3933.52, "low_price": 3831.21, "month": "08", "start_price": 3831.21, "total_price": 27452274.0, "volume": 8815.0, "volume_price": 222639.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.0, "per": 14.89}, {"date": "20220810", "market": "KOSPI", "name": "음식료품", "compare": -14.7, "fluc_ratio": -0.37, "high_price": 3953.45, "last_price": 3918.82, "low_price": 3897.93, "month": "08", "start_price": 3939.27, "total_price": 27351056.0, "volume": 7137.0, "volume_price": 102816.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.0, "per": 14.84}, {"date": "20220811", "market": "KOSPI", "name": "음식료품", "compare": 1.13, "fluc_ratio": 0.03, "high_price": 3932.78, "last_price": 3919.95, "low_price": 3895.74, "month": "08", "start_price": 3932.78, "total_price": 27344175, "volume": 7965, "volume_price": 99036, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "음식료품", "compare": -20.78, "fluc_ratio": -0.53, "high_price": 3929.55, "last_price": 3899.17, "low_price": 3881.89, "month": "08", "start_price": 3915.42, "total_price": 27216798.0, "volume": 9256.0, "volume_price": 88466.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.99, "per": 14.76}, {"date": "20220816", "market": "KOSPI", "name": "음식료품", "compare": 4.56, "fluc_ratio": 0.12, "high_price": 3922.92, "last_price": 3903.73, "low_price": 3891.36, "month": "08", "start_price": 3915.16, "total_price": 27243548.0, "volume": 7585.0, "volume_price": 124325.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 1.0, "per": 14.78}, {"date": "20220817", "market": "KOSPI", "name": "음식료품", "compare": -6.06, "fluc_ratio": -0.16, "high_price": 3917.24, "last_price": 3897.67, "low_price": 3875.11, "month": "08", "start_price": 3908.45, "total_price": 27206326.0, "volume": 49912.0, "volume_price": 334130.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.99, "per": 14.76}, {"date": "20220818", "market": "KOSPI", "name": "음식료품", "compare": 47.61, "fluc_ratio": 1.22, "high_price": 3951.87, "last_price": 3945.28, "low_price": 3874.66, "month": "08", "start_price": 3883.97, "total_price": 27533105.0, "volume": 33265.0, "volume_price": 242778.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.0, "per": 14.9}, {"date": "20220819", "market": "KOSPI", "name": "음식료품", "compare": -1.67, "fluc_ratio": -0.04, "high_price": 3965.41, "last_price": 3933.09, "low_price": 3923.26, "month": "08", "start_price": 3930.97, "total_price": 27446773.0, "volume": 19619.0, "volume_price": 143193.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 1.0, "per": 14.89}, {"date": "20220822", "market": "KOSPI", "name": "음식료품", "compare": -39.82, "fluc_ratio": -1.01, "high_price": 3926.93, "last_price": 3893.97, "low_price": 3889.05, "month": "08", "start_price": 3923.33, "total_price": 27184961.0, "volume": 38777.0, "volume_price": 196919.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.99, "per": 14.74}, {"date": "20220823", "market": "KOSPI", "name": "음식료품", "compare": -94.26, "fluc_ratio": -2.42, "high_price": 3881.77, "last_price": 3799.71, "low_price": 3797.4, "month": "08", "start_price": 3881.77, "total_price": 26528136.0, "volume": 21279.0, "volume_price": 149141.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.39}, {"date": "20220824", "market": "KOSPI", "name": "음식료품", "compare": 53.3, "fluc_ratio": 1.4, "high_price": 3876.55, "last_price": 3853.01, "low_price": 3827.42, "month": "08", "start_price": 3827.42, "total_price": 26909762.0, "volume": 9303.0, "volume_price": 135174.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.98, "per": 14.59}, {"date": "20220825", "market": "KOSPI", "name": "음식료품", "compare": 1.12, "fluc_ratio": 0.03, "high_price": 3869.39, "last_price": 3854.13, "low_price": 3832.52, "month": "08", "start_price": 3869.39, "total_price": 26900696.0, "volume": 9479.0, "volume_price": 85691.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.98, "per": 14.59}, {"date": "20220826", "market": "KOSPI", "name": "음식료품", "compare": -8.09, "fluc_ratio": -0.21, "high_price": 3858.22, "last_price": 3846.63, "low_price": 3833.46, "month": "08", "start_price": 3856.03, "total_price": 26849904.0, "volume": 12138.0, "volume_price": 93323.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.98, "per": 14.56}, {"date": "20220829", "market": "KOSPI", "name": "음식료품", "compare": -61.03, "fluc_ratio": -1.59, "high_price": 3797.18, "last_price": 3785.6, "low_price": 3753.3, "month": "08", "start_price": 3797.18, "total_price": 26455548.0, "volume": 16871.0, "volume_price": 104293.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.33}, {"date": "20220830", "market": "KOSPI", "name": "음식료품", "compare": 6.54, "fluc_ratio": 0.17, "high_price": 3805.6, "last_price": 3792.14, "low_price": 3782.78, "month": "08", "start_price": 3795.84, "total_price": 26464789.0, "volume": 7358.0, "volume_price": 57255.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.36}, {"date": "20220831", "market": "KOSPI", "name": "음식료품", "compare": 2.34, "fluc_ratio": 0.06, "high_price": 3804.76, "last_price": 3794.48, "low_price": 3763.28, "month": "08", "start_price": 3782.24, "total_price": 26502521.0, "volume": 6225.0, "volume_price": 62044.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.97, "per": 14.37}, {"date": "20220901", "market": "KOSPI", "name": "음식료품", "compare": -45.96, "fluc_ratio": -1.21, "high_price": 3777.08, "last_price": 3748.52, "low_price": 3739.61, "month": "09", "start_price": 3775.92, "total_price": 26161712.0, "volume": 9676.0, "volume_price": 80637.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.16}, {"date": "20220902", "market": "KOSPI", "name": "음식료품", "compare": 0.47, "fluc_ratio": 0.01, "high_price": 3780.43, "last_price": 3741.72, "low_price": 3735.5, "month": "09", "start_price": 3754.82, "total_price": 26115992.0, "volume": 6320.0, "volume_price": 60691.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.17}, {"date": "20220905", "market": "KOSPI", "name": "음식료품", "compare": -31.07, "fluc_ratio": -0.83, "high_price": 3756.5, "last_price": 3710.65, "low_price": 3699.22, "month": "09", "start_price": 3748.58, "total_price": 25898971.0, "volume": 6873.0, "volume_price": 51524.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.05}, {"date": "20220906", "market": "KOSPI", "name": "음식료품", "compare": 9.58, "fluc_ratio": 0.26, "high_price": 3729.48, "last_price": 3720.23, "low_price": 3700.0, "month": "09", "start_price": 3718.28, "total_price": 25965410.0, "volume": 4063.0, "volume_price": 36765.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.95, "per": 14.08}, {"date": "20220907", "market": "KOSPI", "name": "음식료품", "compare": -59.5, "fluc_ratio": -1.6, "high_price": 3710.03, "last_price": 3660.73, "low_price": 3656.35, "month": "09", "start_price": 3707.67, "total_price": 25554221.0, "volume": 6663.0, "volume_price": 64285.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.93, "per": 13.86}, {"date": "20220908", "market": "KOSPI", "name": "음식료품", "compare": 18.89, "fluc_ratio": 0.52, "high_price": 3701.28, "last_price": 3679.62, "low_price": 3677.93, "month": "09", "start_price": 3683.48, "total_price": 25686666.0, "volume": 15231.0, "volume_price": 106672.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.94, "per": 13.93}, {"date": "20220913", "market": "KOSPI", "name": "음식료품", "compare": 56.29, "fluc_ratio": 1.53, "high_price": 3753.71, "last_price": 3735.91, "low_price": 3721.73, "month": "09", "start_price": 3721.73, "total_price": 26081056.0, "volume": 5897.0, "volume_price": 68378.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.95, "per": 14.14}, {"date": "20220914", "market": "KOSPI", "name": "음식료품", "compare": -35.92, "fluc_ratio": -0.96, "high_price": 3712.05, "last_price": 3699.99, "low_price": 3649.72, "month": "09", "start_price": 3686.56, "total_price": 25817704.0, "volume": 11087.0, "volume_price": 79871.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 14.01}, {"date": "20220915", "market": "KOSPI", "name": "음식료품", "compare": -13.95, "fluc_ratio": -0.38, "high_price": 3718.48, "last_price": 3686.04, "low_price": 3676.38, "month": "09", "start_price": 3701.29, "total_price": 25738550.0, "volume": 8740.0, "volume_price": 73159.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.94, "per": 13.95}, {"date": "20220916", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.5}, {"date": "20220919", "market": "KOSPI", "name": "음식료품", "compare": -11.31, "fluc_ratio": -0.31, "high_price": 3731.39, "last_price": 3689.57, "low_price": 3686.32, "month": "09", "start_price": 3714.12, "total_price": 25766040.0, "volume": 7750.0, "volume_price": 67615.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.46}, {"date": "20220920", "market": "KOSPI", "name": "음식료품", "compare": 87.45, "fluc_ratio": 2.37, "high_price": 3777.02, "last_price": 3777.02, "low_price": 3712.87, "month": "09", "start_price": 3720.27, "total_price": 26352308.0, "volume": 3864.0, "volume_price": 71683.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.93, "per": 14.8}, {"date": "20220921", "market": "KOSPI", "name": "음식료품", "compare": 8.79, "fluc_ratio": 0.23, "high_price": 3844.85, "last_price": 3785.81, "low_price": 3764.32, "month": "09", "start_price": 3764.32, "total_price": 26477137.0, "volume": 10277.0, "volume_price": 105196.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.93, "per": 14.84}, {"date": "20220922", "market": "KOSPI", "name": "음식료품", "compare": 64.04, "fluc_ratio": 1.69, "high_price": 3862.33, "last_price": 3849.85, "low_price": 3771.01, "month": "09", "start_price": 3780.84, "total_price": 26862376.0, "volume": 67177.0, "volume_price": 369172.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.95, "per": 15.09}, {"date": "20220923", "market": "KOSPI", "name": "음식료품", "compare": -55.57, "fluc_ratio": -1.44, "high_price": 3880.07, "last_price": 3794.28, "low_price": 3788.35, "month": "09", "start_price": 3862.26, "total_price": 26485406.0, "volume": 23312.0, "volume_price": 144779.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.93, "per": 14.87}, {"date": "20220926", "market": "KOSPI", "name": "음식료품", "compare": -95.23, "fluc_ratio": -2.51, "high_price": 3788.75, "last_price": 3699.05, "low_price": 3691.85, "month": "09", "start_price": 3779.04, "total_price": 25819361.0, "volume": 30897.0, "volume_price": 218456.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.5}, {"date": "20220927", "market": "KOSPI", "name": "음식료품", "compare": 98.76, "fluc_ratio": 2.67, "high_price": 3799.55, "last_price": 3797.81, "low_price": 3707.38, "month": "09", "start_price": 3710.38, "total_price": 26497949.0, "volume": 12521.0, "volume_price": 142072.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.94, "per": 14.91}, {"date": "20220928", "market": "KOSPI", "name": "음식료품", "compare": -73.02, "fluc_ratio": -1.92, "high_price": 3826.98, "last_price": 3731.87, "low_price": 3689.52, "month": "09", "start_price": 3777.62, "total_price": 26044275.0, "volume": 17512.0, "volume_price": 161748.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.92, "per": 14.62}, {"date": "20220929", "market": "KOSPI", "name": "음식료품", "compare": -5.26, "fluc_ratio": -0.14, "high_price": 3742.88, "last_price": 3726.61, "low_price": 3705.62, "month": "09", "start_price": 3735.32, "total_price": 26006639.0, "volume": 9609.0, "volume_price": 85809.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.92, "per": 14.59}, {"date": "20220930", "market": "KOSPI", "name": "음식료품", "compare": -35.04, "fluc_ratio": -0.94, "high_price": 3735.46, "last_price": 3688.26, "low_price": 3660.84, "month": "09", "start_price": 3735.46, "total_price": 25740484.0, "volume": 11131.0, "volume_price": 106208.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.45}, {"date": "20221004", "market": "KOSPI", "name": "음식료품", "compare": -10.92, "fluc_ratio": -0.3, "high_price": 3699.14, "last_price": 3677.34, "low_price": 3647.5, "month": "10", "start_price": 3694.52, "total_price": 25666396.0, "volume": 6127.0, "volume_price": 66448.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.9, "per": 14.39}, {"date": "20221005", "market": "KOSPI", "name": "음식료품", "compare": -23.69, "fluc_ratio": -0.65, "high_price": 3677.39, "last_price": 3647.62, "low_price": 3627.59, "month": "10", "start_price": 3672.07, "total_price": 25498368.0, "volume": 11260.0, "volume_price": 101501.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.29}, {"date": "20221006", "market": "KOSPI", "name": "음식료품", "compare": 0.71, "fluc_ratio": 0.02, "high_price": 3681.72, "last_price": 3648.33, "low_price": 3645.65, "month": "10", "start_price": 3666.63, "total_price": 25471315.0, "volume": 12850.0, "volume_price": 75975.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.3}, {"date": "20221007", "market": "KOSPI", "name": "음식료품", "compare": -6.64, "fluc_ratio": -0.18, "high_price": 3664.29, "last_price": 3641.69, "low_price": 3626.94, "month": "10", "start_price": 3635.01, "total_price": 25421156.0, "volume": 13562.0, "volume_price": 69651.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.27}, {"date": "20221011", "market": "KOSPI", "name": "음식료품", "compare": -75.98, "fluc_ratio": -2.09, "high_price": 3623.31, "last_price": 3565.71, "low_price": 3538.45, "month": "10", "start_price": 3612.06, "total_price": 24894099.0, "volume": 11769.0, "volume_price": 83953.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.88, "per": 13.97}, {"date": "20221012", "market": "KOSPI", "name": "음식료품", "compare": -36.83, "fluc_ratio": -1.03, "high_price": 3547.23, "last_price": 3528.88, "low_price": 3506.31, "month": "10", "start_price": 3542.45, "total_price": 24641440.0, "volume": 7913.0, "volume_price": 55667.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.83}, {"date": "20221013", "market": "KOSPI", "name": "음식료품", "compare": -78.91, "fluc_ratio": -2.24, "high_price": 3535.76, "last_price": 3449.97, "low_price": 3449.97, "month": "10", "start_price": 3529.34, "total_price": 24091324.0, "volume": 9686.0, "volume_price": 64978.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.85, "per": 13.52}, {"date": "20221014", "market": "KOSPI", "name": "음식료품", "compare": 82.79, "fluc_ratio": 2.4, "high_price": 3542.91, "last_price": 3532.76, "low_price": 3464.87, "month": "10", "start_price": 3469.52, "total_price": 24650839.0, "volume": 6887.0, "volume_price": 63378.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.84}, {"date": "20221017", "market": "KOSPI", "name": "음식료품", "compare": 8.99, "fluc_ratio": 0.25, "high_price": 3548.47, "last_price": 3541.75, "low_price": 3475.89, "month": "10", "start_price": 3518.61, "total_price": 24729694.0, "volume": 4332.0, "volume_price": 49554.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.88}, {"date": "20221018", "market": "KOSPI", "name": "음식료품", "compare": 26.75, "fluc_ratio": 0.76, "high_price": 3578.35, "last_price": 3568.5, "low_price": 3528.53, "month": "10", "start_price": 3576.49, "total_price": 24915488.0, "volume": 9865.0, "volume_price": 45895.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.88, "per": 13.98}, {"date": "20221019", "market": "KOSPI", "name": "음식료품", "compare": -28.46, "fluc_ratio": -0.8, "high_price": 3584.78, "last_price": 3540.04, "low_price": 3530.09, "month": "10", "start_price": 3569.35, "total_price": 24726506.0, "volume": 6937.0, "volume_price": 49834.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.87}, {"date": "20221020", "market": "KOSPI", "name": "음식료품", "compare": -14.31, "fluc_ratio": -0.4, "high_price": 3534.35, "last_price": 3525.73, "low_price": 3499.31, "month": "10", "start_price": 3523.54, "total_price": 24595629.0, "volume": 7805.0, "volume_price": 61814.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.82}, {"date": "20221021", "market": "KOSPI", "name": "음식료품", "compare": -24.14, "fluc_ratio": -0.68, "high_price": 3522.07, "last_price": 3501.59, "low_price": 3489.34, "month": "10", "start_price": 3511.47, "total_price": 24595463.0, "volume": 6107.0, "volume_price": 59173.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.81}, {"date": "20221024", "market": "KOSPI", "name": "음식료품", "compare": 10.02, "fluc_ratio": 0.29, "high_price": 3543.64, "last_price": 3511.61, "low_price": 3496.87, "month": "10", "start_price": 3523.54, "total_price": 24664358.0, "volume": 6485.0, "volume_price": 55026.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.87, "per": 13.85}, {"date": "20221025", "market": "KOSPI", "name": "음식료품", "compare": 22.85, "fluc_ratio": 0.65, "high_price": 3541.0, "last_price": 3534.46, "low_price": 3510.76, "month": "10", "start_price": 3523.46, "total_price": 24819564.0, "volume": 8415.0, "volume_price": 49750.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.88, "per": 13.94}, {"date": "20221026", "market": "KOSPI", "name": "음식료품", "compare": 24.06, "fluc_ratio": 0.68, "high_price": 3574.09, "last_price": 3558.52, "low_price": 3515.47, "month": "10", "start_price": 3521.11, "total_price": 24992340.0, "volume": 7769.0, "volume_price": 61519.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.88, "per": 14.03}, {"date": "20221027", "market": "KOSPI", "name": "음식료품", "compare": 18.66, "fluc_ratio": 0.52, "high_price": 3593.36, "last_price": 3577.18, "low_price": 3558.64, "month": "10", "start_price": 3570.85, "total_price": 25122045.0, "volume": 4087.0, "volume_price": 57387.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.89, "per": 14.1}, {"date": "20221028", "market": "KOSPI", "name": "음식료품", "compare": -1.17, "fluc_ratio": -0.03, "high_price": 3591.42, "last_price": 3576.01, "low_price": 3562.98, "month": "10", "start_price": 3571.11, "total_price": 25119001.0, "volume": 3348.0, "volume_price": 38132.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.89, "per": 14.1}, {"date": "20221031", "market": "KOSPI", "name": "음식료품", "compare": 14.8, "fluc_ratio": 0.41, "high_price": 3606.21, "last_price": 3590.81, "low_price": 3574.06, "month": "10", "start_price": 3587.74, "total_price": 25199782.0, "volume": 17340.0, "volume_price": 84032.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.89, "per": 14.16}, {"date": "20221101", "market": "KOSPI", "name": "음식료품", "compare": 11.91, "fluc_ratio": 0.33, "high_price": 3612.05, "last_price": 3602.72, "low_price": 3573.14, "month": "11", "start_price": 3584.39, "total_price": 25301675.0, "volume": 5952.0, "volume_price": 56338.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.89, "per": 14.2}, {"date": "20221102", "market": "KOSPI", "name": "음식료품", "compare": 33.39, "fluc_ratio": 0.93, "high_price": 3641.59, "last_price": 3636.11, "low_price": 3585.77, "month": "11", "start_price": 3597.6, "total_price": 25535756.0, "volume": 4262.0, "volume_price": 61055.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.34}, {"date": "20221103", "market": "KOSPI", "name": "음식료품", "compare": -22.01, "fluc_ratio": -0.61, "high_price": 3634.01, "last_price": 3614.1, "low_price": 3591.63, "month": "11", "start_price": 3605.85, "total_price": 25381562.0, "volume": 4877.0, "volume_price": 56004.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.25}, {"date": "20221104", "market": "KOSPI", "name": "음식료품", "compare": 38.32, "fluc_ratio": 1.06, "high_price": 3652.42, "last_price": 3652.42, "low_price": 3590.51, "month": "11", "start_price": 3598.78, "total_price": 25648794.0, "volume": 5196.0, "volume_price": 61911.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.9, "per": 14.4}, {"date": "20221107", "market": "KOSPI", "name": "음식료품", "compare": -39.07, "fluc_ratio": -1.07, "high_price": 3661.32, "last_price": 3613.35, "low_price": 3598.94, "month": "11", "start_price": 3654.27, "total_price": 25370014.0, "volume": 5087.0, "volume_price": 74942.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.89, "per": 14.25}, {"date": "20221108", "market": "KOSPI", "name": "음식료품", "compare": 2.23, "fluc_ratio": 0.06, "high_price": 3627.91, "last_price": 3615.58, "low_price": 3599.17, "month": "11", "start_price": 3624.09, "total_price": 25398172.0, "volume": 5095.0, "volume_price": 69422.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.26}, {"date": "20221109", "market": "KOSPI", "name": "음식료품", "compare": 1.07, "fluc_ratio": 0.03, "high_price": 3633.23, "last_price": 3616.65, "low_price": 3612.17, "month": "11", "start_price": 3629.57, "total_price": 25402528.0, "volume": 5315.0, "volume_price": 69804.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.9, "per": 14.26}, {"date": "20221110", "market": "KOSPI", "name": "음식료품", "compare": 53.64, "fluc_ratio": 1.48, "high_price": 3693.15, "last_price": 3670.29, "low_price": 3603.48, "month": "11", "start_price": 3622.11, "total_price": 25777471.0, "volume": 6951.0, "volume_price": 93993.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.47}, {"date": "20221111", "market": "KOSPI", "name": "음식료품", "compare": -8.27, "fluc_ratio": -0.23, "high_price": 3720.9, "last_price": 3662.02, "low_price": 3636.41, "month": "11", "start_price": 3695.76, "total_price": 25732062.0, "volume": 11952.0, "volume_price": 119610.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.44}, {"date": "20221114", "market": "KOSPI", "name": "음식료품", "compare": 28.19, "fluc_ratio": 0.77, "high_price": 3703.99, "last_price": 3690.21, "low_price": 3664.49, "month": "11", "start_price": 3671.29, "total_price": 25917717.0, "volume": 8039.0, "volume_price": 93646.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 14.55}, {"date": "20221115", "market": "KOSPI", "name": "음식료품", "compare": -47.1, "fluc_ratio": -1.28, "high_price": 3691.9, "last_price": 3643.11, "low_price": 3623.75, "month": "11", "start_price": 3690.08, "total_price": 25588415.0, "volume": 6875.0, "volume_price": 149563.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.9, "per": 14.36}, {"date": "20221116", "market": "KOSPI", "name": "음식료품", "compare": 27.75, "fluc_ratio": 0.76, "high_price": 3690.6, "last_price": 3670.86, "low_price": 3646.04, "month": "11", "start_price": 3650.16, "total_price": 25750086.0, "volume": 15185.0, "volume_price": 147046.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.47}, {"date": "20221117", "market": "KOSPI", "name": "음식료품", "compare": 4.27, "fluc_ratio": 0.12, "high_price": 3680.6, "last_price": 3675.13, "low_price": 3655.58, "month": "11", "start_price": 3674.42, "total_price": 25825146.0, "volume": 5634.0, "volume_price": 74426.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.49}, {"date": "20221118", "market": "KOSPI", "name": "음식료품", "compare": -13.63, "fluc_ratio": -0.37, "high_price": 3686.75, "last_price": 3661.5, "low_price": 3655.7, "month": "11", "start_price": 3677.1, "total_price": 25714709.0, "volume": 4240.0, "volume_price": 65112.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.91, "per": 14.44}, {"date": "20221121", "market": "KOSPI", "name": "음식료품", "compare": 15.86, "fluc_ratio": 0.43, "high_price": 3688.79, "last_price": 3677.36, "low_price": 3654.37, "month": "11", "start_price": 3673.48, "total_price": 25788863.0, "volume": 10328.0, "volume_price": 85165.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.5}, {"date": "20221122", "market": "KOSPI", "name": "음식료품", "compare": -29.05, "fluc_ratio": -0.79, "high_price": 3681.01, "last_price": 3648.31, "low_price": 3640.77, "month": "11", "start_price": 3681.01, "total_price": 25620948.0, "volume": 6695.0, "volume_price": 69835.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.9, "per": 14.38}, {"date": "20221123", "market": "KOSPI", "name": "음식료품", "compare": 22.03, "fluc_ratio": 0.6, "high_price": 3675.85, "last_price": 3670.34, "low_price": 3635.44, "month": "11", "start_price": 3644.12, "total_price": 25771302.0, "volume": 4346.0, "volume_price": 54354.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.47}, {"date": "20221124", "market": "KOSPI", "name": "음식료품", "compare": 15.93, "fluc_ratio": 0.43, "high_price": 3698.43, "last_price": 3686.27, "low_price": 3661.61, "month": "11", "start_price": 3674.82, "total_price": 25875522.0, "volume": 4024.0, "volume_price": 75085.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 14.53}, {"date": "20221125", "market": "KOSPI", "name": "음식료품", "compare": 9.73, "fluc_ratio": 0.26, "high_price": 3696.54, "last_price": 3696.0, "low_price": 3670.22, "month": "11", "start_price": 3692.43, "total_price": 25949790.0, "volume": 4497.0, "volume_price": 50193.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.92, "per": 14.57}, {"date": "20221128", "market": "KOSPI", "name": "음식료품", "compare": -33.19, "fluc_ratio": -0.9, "high_price": 3683.17, "last_price": 3662.81, "low_price": 3634.04, "month": "11", "start_price": 3674.15, "total_price": 25723477.0, "volume": 4852.0, "volume_price": 59627.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.44}, {"date": "20221129", "market": "KOSPI", "name": "음식료품", "compare": 36.89, "fluc_ratio": 1.01, "high_price": 3709.14, "last_price": 3699.7, "low_price": 3652.96, "month": "11", "start_price": 3668.76, "total_price": 25980619.0, "volume": 3590.0, "volume_price": 56292.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.92, "per": 14.59}, {"date": "20221130", "market": "KOSPI", "name": "음식료품", "compare": 35.52, "fluc_ratio": 0.96, "high_price": 3739.56, "last_price": 3735.22, "low_price": 3688.08, "month": "11", "start_price": 3692.07, "total_price": 26230379.0, "volume": 3338.0, "volume_price": 95381.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.93, "per": 14.73}, {"date": "20221201", "market": "KOSPI", "name": "음식료품", "compare": 2.12, "fluc_ratio": 0.06, "high_price": 3758.89, "last_price": 3737.34, "low_price": 3719.65, "month": "12", "start_price": 3744.78, "total_price": 26248215.0, "volume": 4172.0, "volume_price": 57931.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.93, "per": 14.73}, {"date": "20221202", "market": "KOSPI", "name": "음식료품", "compare": -41.85, "fluc_ratio": -1.12, "high_price": 3728.91, "last_price": 3694.03, "low_price": 3692.58, "month": "12", "start_price": 3722.84, "total_price": 25976739.0, "volume": 3122.0, "volume_price": 53860.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 14.56}, {"date": "20221205", "market": "KOSPI", "name": "음식료품", "compare": 2.17, "fluc_ratio": 0.06, "high_price": 3720.45, "last_price": 3696.2, "low_price": 3674.21, "month": "12", "start_price": 3698.77, "total_price": 25927232.0, "volume": 3447.0, "volume_price": 56944.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.92, "per": 14.57}, {"date": "20221206", "market": "KOSPI", "name": "음식료품", "compare": -26.31, "fluc_ratio": -0.71, "high_price": 3709.12, "last_price": 3669.89, "low_price": 3658.13, "month": "12", "start_price": 3678.13, "total_price": 25776079.0, "volume": 3293.0, "volume_price": 50197.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.47}, {"date": "20221207", "market": "KOSPI", "name": "음식료품", "compare": 12.31, "fluc_ratio": 0.34, "high_price": 3704.56, "last_price": 3682.2, "low_price": 3667.82, "month": "12", "start_price": 3676.93, "total_price": 25869062.0, "volume": 11528.0, "volume_price": 89393.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.52}, {"date": "20221208", "market": "KOSPI", "name": "음식료품", "compare": -12.22, "fluc_ratio": -0.33, "high_price": 3699.08, "last_price": 3669.98, "low_price": 3657.84, "month": "12", "start_price": 3691.0, "total_price": 25776331.0, "volume": 8623.0, "volume_price": 87817.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.91, "per": 14.47}, {"date": "20221209", "market": "KOSPI", "name": "음식료품", "compare": 68.19, "fluc_ratio": 1.86, "high_price": 3742.04, "last_price": 3738.17, "low_price": 3678.31, "month": "12", "start_price": 3682.56, "total_price": 26249818.0, "volume": 3465.0, "volume_price": 71255.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.93, "per": 14.74}, {"date": "20221212", "market": "KOSPI", "name": "음식료품", "compare": -5.91, "fluc_ratio": -0.16, "high_price": 3751.41, "last_price": 3733.21, "low_price": 3727.43, "month": "12", "start_price": 3733.54, "total_price": 26246245.0, "volume": 3053.0, "volume_price": 57599.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.92, "per": 14.72}, {"date": "20221213", "market": "KOSPI", "name": "음식료품", "compare": -5.56, "fluc_ratio": -0.15, "high_price": 3751.09, "last_price": 3727.65, "low_price": 3717.15, "month": "12", "start_price": 3749.46, "total_price": 26178070.0, "volume": 4783.0, "volume_price": 54570.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.92, "per": 14.7}, {"date": "20221214", "market": "KOSPI", "name": "음식료품", "compare": 27.41, "fluc_ratio": 0.74, "high_price": 3760.96, "last_price": 3755.06, "low_price": 3734.47, "month": "12", "start_price": 3746.84, "total_price": 26367567.0, "volume": 3432.0, "volume_price": 51681.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.93, "per": 14.81}, {"date": "20221215", "market": "KOSPI", "name": "음식료품", "compare": 7.48, "fluc_ratio": 0.2, "high_price": 3777.47, "last_price": 3762.54, "low_price": 3746.13, "month": "12", "start_price": 3749.64, "total_price": 26420756.0, "volume": 9857.0, "volume_price": 80848.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.93, "per": 14.83}, {"date": "20221216", "market": "KOSPI", "name": "음식료품", "compare": -16.79, "fluc_ratio": -0.45, "high_price": 3751.47, "last_price": 3745.75, "low_price": 3722.59, "month": "12", "start_price": 3740.7, "total_price": 26305096.0, "volume": 3335.0, "volume_price": 63889.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.99}, {"date": "20221219", "market": "KOSPI", "name": "음식료품", "compare": -4.19, "fluc_ratio": -0.11, "high_price": 3741.56, "last_price": 3741.56, "low_price": 3715.75, "month": "12", "start_price": 3733.09, "total_price": 26275051.0, "volume": 2654.0, "volume_price": 38998.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.96}, {"date": "20221220", "market": "KOSPI", "name": "음식료품", "compare": 20.02, "fluc_ratio": 0.54, "high_price": 3768.01, "last_price": 3757.86, "low_price": 3711.67, "month": "12", "start_price": 3739.33, "total_price": 26388409.0, "volume": 5899.0, "volume_price": 80069.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.06}, {"date": "20221221", "market": "KOSPI", "name": "음식료품", "compare": 148.76, "fluc_ratio": 3.96, "high_price": 3916.16, "last_price": 3910.03, "low_price": 3797.37, "month": "12", "start_price": 3798.72, "total_price": 27446795.0, "volume": 9109.0, "volume_price": 181157.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 16.69}, {"date": "20221222", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 16.71, "compare": 4.89, "fluc_ratio": 0.13, "high_price": 3922.65, "last_price": 3914.92, "low_price": 3883.21, "month": "12", "start_price": 3902.32, "total_price": 27481142.0, "volume": 3507.0, "volume_price": 83826.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "음식료품", "compare": -14.14, "fluc_ratio": -0.36, "high_price": 3916.37, "last_price": 3900.78, "low_price": 3882.18, "month": "12", "start_price": 3891.64, "total_price": 27378612.0, "volume": 6025.0, "volume_price": 69067.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "음식료품", "compare": -6.5, "fluc_ratio": -0.17, "high_price": 3902.46, "last_price": 3889.81, "low_price": 3866.31, "month": "12", "start_price": 3884.98, "total_price": 27303102.0, "volume": 4885.0, "volume_price": 56538.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.9, "per": 16.6}, {"date": "20221227", "market": "KOSPI", "name": "음식료품", "compare": 18.47, "fluc_ratio": 0.47, "high_price": 3914.47, "last_price": 3908.28, "low_price": 3885.35, "month": "12", "start_price": 3902.38, "total_price": 27431915.0, "volume": 4660.0, "volume_price": 73350.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.91, "per": 16.71}, {"date": "20221228", "market": "KOSPI", "name": "음식료품", "compare": -15.83, "fluc_ratio": -0.4, "high_price": 3936.13, "last_price": 3899.2, "low_price": 3866.04, "month": "12", "start_price": 3876.53, "total_price": 27364146.0, "volume": 3542.0, "volume_price": 83185.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.9, "per": 16.64}, {"date": "20221229", "market": "KOSPI", "name": "음식료품", "compare": -52.14, "fluc_ratio": -1.34, "high_price": 3889.81, "last_price": 3847.06, "low_price": 3826.12, "month": "12", "start_price": 3881.18, "total_price": 27002840.0, "volume": 17850.0, "volume_price": 102851.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.89, "per": 16.42}, {"date": "20230102", "market": "KOSPI", "name": "음식료품", "compare": -77.5, "fluc_ratio": -2.01, "high_price": 3858.91, "last_price": 3769.56, "low_price": 3759.67, "month": "01", "start_price": 3851.72, "total_price": 26464341.0, "volume": 4623.0, "volume_price": 61789.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.87, "per": 16.09}, {"date": "20230103", "market": "KOSPI", "name": "음식료품", "compare": -55.04, "fluc_ratio": -1.46, "high_price": 3771.15, "last_price": 3714.52, "low_price": 3680.16, "month": "01", "start_price": 3767.51, "total_price": 26079720.0, "volume": 22143.0, "volume_price": 137762.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.86}, {"date": "20230104", "market": "KOSPI", "name": "음식료품", "compare": -94.77, "fluc_ratio": -2.55, "high_price": 3705.29, "last_price": 3619.75, "low_price": 3612.86, "month": "01", "start_price": 3703.76, "total_price": 25440404.0, "volume": 7935.0, "volume_price": 148378.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 15.45}, {"date": "20230105", "market": "KOSPI", "name": "음식료품", "compare": -2.51, "fluc_ratio": -0.07, "high_price": 3665.16, "last_price": 3617.24, "low_price": 3606.94, "month": "01", "start_price": 3632.29, "total_price": 25469280.0, "volume": 3995.0, "volume_price": 115509.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 15.44}, {"date": "20230106", "market": "KOSPI", "name": "음식료품", "compare": -1.73, "fluc_ratio": -0.05, "high_price": 3642.68, "last_price": 3615.51, "low_price": 3591.67, "month": "01", "start_price": 3599.31, "total_price": 25394404.0, "volume": 6084.0, "volume_price": 82254.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 15.43}, {"date": "20230109", "market": "KOSPI", "name": "음식료품", "compare": 74.13, "fluc_ratio": 2.05, "high_price": 3694.97, "last_price": 3689.64, "low_price": 3616.91, "month": "01", "start_price": 3635.39, "total_price": 25910346.0, "volume": 5190.0, "volume_price": 86991.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.85, "per": 15.75}, {"date": "20230110", "market": "KOSPI", "name": "음식료품", "compare": -15.43, "fluc_ratio": -0.42, "high_price": 3697.75, "last_price": 3674.21, "low_price": 3657.09, "month": "01", "start_price": 3686.69, "total_price": 25792251.0, "volume": 14818.0, "volume_price": 118002.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.68}, {"date": "20230111", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.62}, {"date": "20230112", "market": "KOSPI", "name": "음식료품", "compare": 13.26, "fluc_ratio": 0.36, "high_price": 3687.41, "last_price": 3672.59, "low_price": 3652.86, "month": "01", "start_price": 3667.45, "total_price": 25796822.0, "volume": 17559.0, "volume_price": 134434.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "음식료품", "compare": 3.73, "fluc_ratio": 0.1, "high_price": 3711.49, "last_price": 3676.32, "low_price": 3664.5, "month": "01", "start_price": 3696.41, "total_price": 25823555.0, "volume": 14659.0, "volume_price": 119670.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.69}, {"date": "20230116", "market": "KOSPI", "name": "음식료품", "compare": 33.25, "fluc_ratio": 0.9, "high_price": 3728.93, "last_price": 3709.57, "low_price": 3674.65, "month": "01", "start_price": 3679.58, "total_price": 26054764.0, "volume": 5794.0, "volume_price": 70173.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.84}, {"date": "20230117", "market": "KOSPI", "name": "음식료품", "compare": -37.62, "fluc_ratio": -1.01, "high_price": 3711.64, "last_price": 3671.95, "low_price": 3662.58, "month": "01", "start_price": 3710.58, "total_price": 25791353.0, "volume": 4601.0, "volume_price": 66768.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.67}, {"date": "20230118", "market": "KOSPI", "name": "음식료품", "compare": 12.08, "fluc_ratio": 0.33, "high_price": 3693.41, "last_price": 3684.03, "low_price": 3646.62, "month": "01", "start_price": 3671.68, "total_price": 25874894.0, "volume": 3843.0, "volume_price": 65029.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.73}, {"date": "20230119", "market": "KOSPI", "name": "음식료품", "compare": 29.54, "fluc_ratio": 0.8, "high_price": 3717.82, "last_price": 3713.57, "low_price": 3660.76, "month": "01", "start_price": 3662.28, "total_price": 26077572.0, "volume": 5309.0, "volume_price": 74505.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.85}, {"date": "20230120", "market": "KOSPI", "name": "음식료품", "compare": -8.61, "fluc_ratio": -0.23, "high_price": 3723.38, "last_price": 3704.96, "low_price": 3685.66, "month": "01", "start_price": 3707.6, "total_price": 26018626.0, "volume": 3147.0, "volume_price": 75674.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.82}, {"date": "20230125", "market": "KOSPI", "name": "음식료품", "compare": 8.42, "fluc_ratio": 0.23, "high_price": 3727.62, "last_price": 3713.38, "low_price": 3698.74, "month": "01", "start_price": 3714.22, "total_price": 26085379.0, "volume": 4724.0, "volume_price": 77070.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.85}, {"date": "20230126", "market": "KOSPI", "name": "음식료품", "compare": -0.49, "fluc_ratio": -0.01, "high_price": 3720.81, "last_price": 3712.89, "low_price": 3699.01, "month": "01", "start_price": 3716.35, "total_price": 26074139.0, "volume": 3976.0, "volume_price": 74467.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.85}, {"date": "20230127", "market": "KOSPI", "name": "음식료품", "compare": 33.97, "fluc_ratio": 0.91, "high_price": 3753.26, "last_price": 3746.86, "low_price": 3698.91, "month": "01", "start_price": 3711.47, "total_price": 26307817.0, "volume": 5032.0, "volume_price": 86934.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.01}, {"date": "20230130", "market": "KOSPI", "name": "음식료품", "compare": -32.53, "fluc_ratio": -0.87, "high_price": 3753.28, "last_price": 3717.32, "low_price": 3716.88, "month": "01", "start_price": 3744.7, "total_price": 26106297.0, "volume": 5869.0, "volume_price": 71565.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.87}, {"date": "20230131", "market": "KOSPI", "name": "음식료품", "compare": 32.46, "fluc_ratio": 0.87, "high_price": 3758.24, "last_price": 3749.78, "low_price": 3709.34, "month": "01", "start_price": 3724.31, "total_price": 26284373.0, "volume": 3533.0, "volume_price": 73026.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.01}, {"date": "20230201", "market": "KOSPI", "name": "음식료품", "compare": -15.93, "fluc_ratio": -0.42, "high_price": 3751.91, "last_price": 3733.85, "low_price": 3722.05, "month": "02", "start_price": 3742.06, "total_price": 26218598.0, "volume": 4884.0, "volume_price": 75794.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.94}, {"date": "20230202", "market": "KOSPI", "name": "음식료품", "compare": -37.88, "fluc_ratio": -1.01, "high_price": 3742.0, "last_price": 3695.97, "low_price": 3690.06, "month": "02", "start_price": 3739.89, "total_price": 25988669.0, "volume": 3954.0, "volume_price": 99445.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.78}, {"date": "20230203", "market": "KOSPI", "name": "음식료품", "compare": 44.61, "fluc_ratio": 1.21, "high_price": 3743.69, "last_price": 3740.58, "low_price": 3677.87, "month": "02", "start_price": 3692.62, "total_price": 26266331.0, "volume": 3107.0, "volume_price": 72352.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.97}, {"date": "20230206", "market": "KOSPI", "name": "음식료품", "compare": 1.76, "fluc_ratio": 0.05, "high_price": 3749.03, "last_price": 3742.34, "low_price": 3712.52, "month": "02", "start_price": 3734.92, "total_price": 26278144.0, "volume": 7283.0, "volume_price": 70178.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.99}, {"date": "20230207", "market": "KOSPI", "name": "음식료품", "compare": -15.59, "fluc_ratio": -0.42, "high_price": 3751.9, "last_price": 3729.84, "low_price": 3715.34, "month": "02", "start_price": 3740.32, "total_price": 26193449.0, "volume": 4179.0, "volume_price": 80097.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.92}, {"date": "20230208", "market": "KOSPI", "name": "음식료품", "compare": 20.0, "fluc_ratio": 0.54, "high_price": 3764.07, "last_price": 3749.84, "low_price": 3725.44, "month": "02", "start_price": 3732.25, "total_price": 26339969.0, "volume": 6274.0, "volume_price": 83105.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.01}, {"date": "20230209", "market": "KOSPI", "name": "음식료품", "compare": -13.44, "fluc_ratio": -0.36, "high_price": 3762.15, "last_price": 3736.4, "low_price": 3734.1, "month": "02", "start_price": 3738.9, "total_price": 26241758.0, "volume": 21154.0, "volume_price": 100887.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.95}, {"date": "20230210", "market": "KOSPI", "name": "음식료품", "compare": 33.89, "fluc_ratio": 0.91, "high_price": 3770.91, "last_price": 3770.29, "low_price": 3724.97, "month": "02", "start_price": 3729.03, "total_price": 26475388.0, "volume": 9618.0, "volume_price": 111276.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.87, "per": 16.09}, {"date": "20230213", "market": "KOSPI", "name": "음식료품", "compare": 13.77, "fluc_ratio": 0.37, "high_price": 3784.06, "last_price": 3784.06, "low_price": 3744.95, "month": "02", "start_price": 3756.96, "total_price": 26562772.0, "volume": 7039.0, "volume_price": 95839.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.88, "per": 16.15}, {"date": "20230214", "market": "KOSPI", "name": "음식료품", "compare": -5.43, "fluc_ratio": -0.14, "high_price": 3793.85, "last_price": 3778.63, "low_price": 3759.87, "month": "02", "start_price": 3780.24, "total_price": 26530201.0, "volume": 4548.0, "volume_price": 148907.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.88, "per": 16.12}, {"date": "20230215", "market": "KOSPI", "name": "음식료품", "compare": -43.12, "fluc_ratio": -1.14, "high_price": 3770.96, "last_price": 3734.06, "low_price": 3726.85, "month": "02", "start_price": 3760.26, "total_price": 26218005.0, "volume": 5833.0, "volume_price": 98906.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.87, "per": 15.94}, {"date": "20230216", "market": "KOSPI", "name": "음식료품", "compare": 2.17, "fluc_ratio": 0.06, "high_price": 3744.94, "last_price": 3736.23, "low_price": 3725.2, "month": "02", "start_price": 3734.3, "total_price": 26222424.0, "volume": 4823.0, "volume_price": 73270.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.95}, {"date": "20230217", "market": "KOSPI", "name": "음식료품", "compare": -18.05, "fluc_ratio": -0.48, "high_price": 3732.43, "last_price": 3718.18, "low_price": 3703.69, "month": "02", "start_price": 3726.93, "total_price": 26114908.0, "volume": 3677.0, "volume_price": 51303.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.87}, {"date": "20230220", "market": "KOSPI", "name": "음식료품", "compare": 4.52, "fluc_ratio": 0.12, "high_price": 3738.75, "last_price": 3722.7, "low_price": 3707.42, "month": "02", "start_price": 3720.94, "total_price": 26150431.0, "volume": 8018.0, "volume_price": 73775.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.89}, {"date": "20230221", "market": "KOSPI", "name": "음식료품", "compare": 6.87, "fluc_ratio": 0.18, "high_price": 3744.18, "last_price": 3729.57, "low_price": 3719.18, "month": "02", "start_price": 3730.58, "total_price": 26220221.0, "volume": 4285.0, "volume_price": 59559.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.92}, {"date": "20230222", "market": "KOSPI", "name": "음식료품", "compare": -47.33, "fluc_ratio": -1.27, "high_price": 3726.22, "last_price": 3682.24, "low_price": 3673.27, "month": "02", "start_price": 3714.31, "total_price": 25855935.0, "volume": 32873.0, "volume_price": 216942.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.72}, {"date": "20230223", "market": "KOSPI", "name": "음식료품", "compare": 70.83, "fluc_ratio": 1.92, "high_price": 3765.17, "last_price": 3753.07, "low_price": 3684.96, "month": "02", "start_price": 3687.03, "total_price": 26360262.0, "volume": 6739.0, "volume_price": 103743.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.02}, {"date": "20230224", "market": "KOSPI", "name": "음식료품", "compare": -15.77, "fluc_ratio": -0.42, "high_price": 3774.85, "last_price": 3737.3, "low_price": 3726.11, "month": "02", "start_price": 3741.35, "total_price": 26234745.0, "volume": 6600.0, "volume_price": 84241.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.95}, {"date": "20230227", "market": "KOSPI", "name": "음식료품", "compare": -31.81, "fluc_ratio": -0.85, "high_price": 3719.86, "last_price": 3705.49, "low_price": 3663.04, "month": "02", "start_price": 3719.86, "total_price": 26024723.0, "volume": 4589.0, "volume_price": 78036.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.82}, {"date": "20230228", "market": "KOSPI", "name": "음식료품", "compare": -28.46, "fluc_ratio": -0.77, "high_price": 3715.17, "last_price": 3677.03, "low_price": 3675.41, "month": "02", "start_price": 3708.26, "total_price": 25844269.0, "volume": 4044.0, "volume_price": 74339.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.7}, {"date": "20230302", "market": "KOSPI", "name": "음식료품", "compare": -1.49, "fluc_ratio": -0.04, "high_price": 3698.81, "last_price": 3675.54, "low_price": 3659.58, "month": "03", "start_price": 3677.92, "total_price": 25829798.0, "volume": 4855.0, "volume_price": 79199.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.69}, {"date": "20230303", "market": "KOSPI", "name": "음식료품", "compare": 0.71, "fluc_ratio": 0.02, "high_price": 3682.16, "last_price": 3676.25, "low_price": 3658.99, "month": "03", "start_price": 3672.59, "total_price": 25820107.0, "volume": 5848.0, "volume_price": 60454.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.69}, {"date": "20230306", "market": "KOSPI", "name": "음식료품", "compare": -14.12, "fluc_ratio": -0.38, "high_price": 3697.16, "last_price": 3662.13, "low_price": 3660.67, "month": "03", "start_price": 3687.5, "total_price": 25725679.0, "volume": 5461.0, "volume_price": 71200.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.63}, {"date": "20230307", "market": "KOSPI", "name": "음식료품", "compare": 17.95, "fluc_ratio": 0.49, "high_price": 3690.25, "last_price": 3680.08, "low_price": 3658.34, "month": "03", "start_price": 3661.6, "total_price": 25874205.0, "volume": 4608.0, "volume_price": 65677.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.71}, {"date": "20230308", "market": "KOSPI", "name": "음식료품", "compare": -11.12, "fluc_ratio": -0.3, "high_price": 3673.59, "last_price": 3668.96, "low_price": 3656.0, "month": "03", "start_price": 3661.92, "total_price": 25770259.0, "volume": 5293.0, "volume_price": 73523.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.66}, {"date": "20230309", "market": "KOSPI", "name": "음식료품", "compare": -13.22, "fluc_ratio": -0.36, "high_price": 3673.98, "last_price": 3655.74, "low_price": 3645.67, "month": "03", "start_price": 3671.98, "total_price": 25653062.0, "volume": 5123.0, "volume_price": 61013.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.61}, {"date": "20230310", "market": "KOSPI", "name": "음식료품", "compare": -46.46, "fluc_ratio": -1.27, "high_price": 3642.77, "last_price": 3609.28, "low_price": 3601.7, "month": "03", "start_price": 3641.41, "total_price": 25348608.0, "volume": 4273.0, "volume_price": 52810.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.84, "per": 15.41}, {"date": "20230313", "market": "KOSPI", "name": "음식료품", "compare": -14.27, "fluc_ratio": -0.4, "high_price": 3612.27, "last_price": 3595.01, "low_price": 3534.43, "month": "03", "start_price": 3612.27, "total_price": 25260903.0, "volume": 5226.0, "volume_price": 82558.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.83, "per": 15.35}, {"date": "20230314", "market": "KOSPI", "name": "음식료품", "compare": -66.81, "fluc_ratio": -1.86, "high_price": 3571.38, "last_price": 3528.2, "low_price": 3526.25, "month": "03", "start_price": 3564.19, "total_price": 24792150.0, "volume": 7342.0, "volume_price": 84913.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.82, "per": 15.06}, {"date": "20230315", "market": "KOSPI", "name": "음식료품", "compare": 61.06, "fluc_ratio": 1.73, "high_price": 3595.46, "last_price": 3589.26, "low_price": 3545.27, "month": "03", "start_price": 3562.78, "total_price": 25191667.0, "volume": 3430.0, "volume_price": 79223.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.32}, {"date": "20230316", "market": "KOSPI", "name": "음식료품", "compare": -20.12, "fluc_ratio": -0.56, "high_price": 3573.05, "last_price": 3569.14, "low_price": 3538.25, "month": "03", "start_price": 3573.05, "total_price": 25033584.0, "volume": 2954.0, "volume_price": 58498.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.24}, {"date": "20230317", "market": "KOSPI", "name": "음식료품", "compare": 32.75, "fluc_ratio": 0.92, "high_price": 3628.89, "last_price": 3601.89, "low_price": 3578.89, "month": "03", "start_price": 3595.79, "total_price": 25301425.0, "volume": 3301.0, "volume_price": 82358.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.83, "per": 15.38}, {"date": "20230320", "market": "KOSPI", "name": "음식료품", "compare": -13.57, "fluc_ratio": -0.38, "high_price": 3618.18, "last_price": 3588.32, "low_price": 3587.12, "month": "03", "start_price": 3615.66, "total_price": 25217776.0, "volume": 2678.0, "volume_price": 44091.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.32}, {"date": "20230321", "market": "KOSPI", "name": "음식료품", "compare": 21.91, "fluc_ratio": 0.61, "high_price": 3613.56, "last_price": 3610.23, "low_price": 3593.61, "month": "03", "start_price": 3601.01, "total_price": 25348812.0, "volume": 2746.0, "volume_price": 43660.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.84, "per": 15.41}, {"date": "20230322", "market": "KOSPI", "name": "음식료품", "compare": -16.27, "fluc_ratio": -0.45, "high_price": 3623.27, "last_price": 3594.75, "low_price": 3583.76, "month": "03", "start_price": 3617.95, "total_price": 25242813.0, "volume": 3924.0, "volume_price": 53213.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.83, "per": 15.34}, {"date": "20230323", "market": "KOSPI", "name": "음식료품", "compare": -27.34, "fluc_ratio": -0.76, "high_price": 3589.18, "last_price": 3567.41, "low_price": 3565.23, "month": "03", "start_price": 3589.18, "total_price": 25050317.0, "volume": 4260.0, "volume_price": 59989.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.25}, {"date": "20230324", "market": "KOSPI", "name": "음식료품", "compare": 7.12, "fluc_ratio": 0.2, "high_price": 3580.87, "last_price": 3580.7, "low_price": 3547.79, "month": "03", "start_price": 3562.97, "total_price": 25141562.0, "volume": 3562.0, "volume_price": 54055.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.28}, {"date": "20230327", "market": "KOSPI", "name": "음식료품", "compare": 6.37, "fluc_ratio": 0.18, "high_price": 3590.06, "last_price": 3587.07, "low_price": 3542.06, "month": "03", "start_price": 3577.33, "total_price": 25197219.0, "volume": 3615.0, "volume_price": 52376.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.83, "per": 15.31}, {"date": "20230328", "market": "KOSPI", "name": "음식료품", "compare": 48.15, "fluc_ratio": 1.34, "high_price": 3635.22, "last_price": 3635.22, "low_price": 3588.94, "month": "03", "start_price": 3603.27, "total_price": 25511973.0, "volume": 4476.0, "volume_price": 49957.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 15.52}, {"date": "20230329", "market": "KOSPI", "name": "음식료품", "compare": 25.38, "fluc_ratio": 0.7, "high_price": 3664.09, "last_price": 3660.6, "low_price": 3629.7, "month": "03", "start_price": 3647.25, "total_price": 25701531.0, "volume": 7017.0, "volume_price": 53846.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.63}, {"date": "20230330", "market": "KOSPI", "name": "음식료품", "compare": -10.49, "fluc_ratio": -0.29, "high_price": 3667.12, "last_price": 3650.11, "low_price": 3633.94, "month": "03", "start_price": 3639.1, "total_price": 25626076.0, "volume": 4787.0, "volume_price": 56282.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.58}, {"date": "20230331", "market": "KOSPI", "name": "음식료품", "compare": 53.54, "fluc_ratio": 1.47, "high_price": 3716.85, "last_price": 3703.65, "low_price": 3637.56, "month": "03", "start_price": 3663.94, "total_price": 26003194.0, "volume": 4312.0, "volume_price": 78691.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.81}, {"date": "20230403", "market": "KOSPI", "name": "음식료품", "compare": 1.37, "fluc_ratio": 0.04, "high_price": 3720.41, "last_price": 3705.02, "low_price": 3689.46, "month": "04", "start_price": 3694.98, "total_price": 26014945.0, "volume": 4758.0, "volume_price": 54527.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.82}, {"date": "20230404", "market": "KOSPI", "name": "음식료품", "compare": 24.29, "fluc_ratio": 0.66, "high_price": 3740.37, "last_price": 3729.31, "low_price": 3692.05, "month": "04", "start_price": 3714.74, "total_price": 26181237.0, "volume": 4641.0, "volume_price": 55736.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.93}, {"date": "20230405", "market": "KOSPI", "name": "음식료품", "compare": -25.59, "fluc_ratio": -0.69, "high_price": 3750.94, "last_price": 3705.91, "low_price": 3703.41, "month": "04", "start_price": 3741.41, "total_price": 26015483.0, "volume": 3801.0, "volume_price": 43507.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.82}, {"date": "20230406", "market": "KOSPI", "name": "음식료품", "compare": -6.67, "fluc_ratio": -0.18, "high_price": 3738.37, "last_price": 3699.48, "low_price": 3686.84, "month": "04", "start_price": 3709.14, "total_price": 25976631.0, "volume": 4307.0, "volume_price": 66981.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.79}, {"date": "20230407", "market": "KOSPI", "name": "음식료품", "compare": -23.58, "fluc_ratio": -0.64, "high_price": 3698.27, "last_price": 3675.9, "low_price": 3667.9, "month": "04", "start_price": 3692.4, "total_price": 25801347.0, "volume": 3577.0, "volume_price": 50078.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.68}, {"date": "20230410", "market": "KOSPI", "name": "음식료품", "compare": -41.47, "fluc_ratio": -1.13, "high_price": 3662.55, "last_price": 3632.14, "low_price": 3610.91, "month": "04", "start_price": 3662.55, "total_price": 25487612.0, "volume": 5109.0, "volume_price": 62495.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 15.5}, {"date": "20230411", "market": "KOSPI", "name": "음식료품", "compare": 21.5, "fluc_ratio": 0.59, "high_price": 3660.76, "last_price": 3653.64, "low_price": 3616.04, "month": "04", "start_price": 3627.32, "total_price": 25632076.0, "volume": 4866.0, "volume_price": 50904.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.6}, {"date": "20230412", "market": "KOSPI", "name": "음식료품", "compare": -0.31, "fluc_ratio": -0.01, "high_price": 3665.98, "last_price": 3653.33, "low_price": 3642.54, "month": "04", "start_price": 3642.6, "total_price": 25638768.0, "volume": 5300.0, "volume_price": 60207.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.85, "per": 15.59}, {"date": "20230413", "market": "KOSPI", "name": "음식료품", "compare": 27.4, "fluc_ratio": 0.75, "high_price": 3681.21, "last_price": 3680.73, "low_price": 3646.56, "month": "04", "start_price": 3653.26, "total_price": 25819567.0, "volume": 35896.0, "volume_price": 155443.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.71}, {"date": "20230414", "market": "KOSPI", "name": "음식료품", "compare": -0.7, "fluc_ratio": -0.02, "high_price": 3712.49, "last_price": 3680.03, "low_price": 3675.25, "month": "04", "start_price": 3675.8, "total_price": 25844096.0, "volume": 7499.0, "volume_price": 78420.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.71}, {"date": "20230417", "market": "KOSPI", "name": "음식료품", "compare": -5.52, "fluc_ratio": -0.15, "high_price": 3690.93, "last_price": 3674.51, "low_price": 3655.58, "month": "04", "start_price": 3682.44, "total_price": 25780429.0, "volume": 10277.0, "volume_price": 75463.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 15.69}, {"date": "20230418", "market": "KOSPI", "name": "음식료품", "compare": 21.41, "fluc_ratio": 0.58, "high_price": 3696.91, "last_price": 3695.92, "low_price": 3645.99, "month": "04", "start_price": 3669.5, "total_price": 25940311.0, "volume": 8395.0, "volume_price": 59072.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 15.78}, {"date": "20230419", "market": "KOSPI", "name": "음식료품", "compare": 51.79, "fluc_ratio": 1.4, "high_price": 3759.82, "last_price": 3747.71, "low_price": 3695.89, "month": "04", "start_price": 3695.89, "total_price": 26317936.0, "volume": 19144.0, "volume_price": 109309.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 16.0}, {"date": "20230420", "market": "KOSPI", "name": "음식료품", "compare": 19.1, "fluc_ratio": 0.51, "high_price": 3770.3, "last_price": 3766.81, "low_price": 3736.87, "month": "04", "start_price": 3746.88, "total_price": 26424753.0, "volume": 35980.0, "volume_price": 156789.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.87, "per": 16.08}, {"date": "20230421", "market": "KOSPI", "name": "음식료품", "compare": -25.74, "fluc_ratio": -0.68, "high_price": 3765.19, "last_price": 3741.07, "low_price": 3728.89, "month": "04", "start_price": 3751.54, "total_price": 26253977.0, "volume": 73702.0, "volume_price": 285343.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.97}, {"date": "20230424", "market": "KOSPI", "name": "음식료품", "compare": -26.74, "fluc_ratio": -0.71, "high_price": 3742.06, "last_price": 3714.33, "low_price": 3694.95, "month": "04", "start_price": 3738.7, "total_price": 26060537.0, "volume": 18388.0, "volume_price": 102225.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.86}, {"date": "20230425", "market": "KOSPI", "name": "음식료품", "compare": -26.6, "fluc_ratio": -0.72, "high_price": 3714.14, "last_price": 3687.73, "low_price": 3672.17, "month": "04", "start_price": 3712.28, "total_price": 25867010.0, "volume": 13513.0, "volume_price": 87858.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.85, "per": 15.74}, {"date": "20230426", "market": "KOSPI", "name": "음식료품", "compare": 55.88, "fluc_ratio": 1.52, "high_price": 3752.73, "last_price": 3743.61, "low_price": 3670.91, "month": "04", "start_price": 3685.38, "total_price": 26262176.0, "volume": 41954.0, "volume_price": 191076.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.87, "per": 15.97}, {"date": "20230427", "market": "KOSPI", "name": "음식료품", "compare": -18.22, "fluc_ratio": -0.49, "high_price": 3739.78, "last_price": 3723.76, "low_price": 3711.75, "month": "04", "start_price": 3735.07, "total_price": 26122625.0, "volume": 19805.0, "volume_price": 107696.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.9}, {"date": "20230428", "market": "KOSPI", "name": "음식료품", "compare": 5.18, "fluc_ratio": 0.14, "high_price": 3731.81, "last_price": 3728.94, "low_price": 3690.45, "month": "04", "start_price": 3719.91, "total_price": 26178279.0, "volume": 38387.0, "volume_price": 171129.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 15.92}, {"date": "20230502", "market": "KOSPI", "name": "음식료품", "compare": 19.33, "fluc_ratio": 0.52, "high_price": 3756.78, "last_price": 3748.27, "low_price": 3709.83, "month": "05", "start_price": 3714.65, "total_price": 26298695.0, "volume": 15966.0, "volume_price": 77206.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.46}, {"date": "20230503", "market": "KOSPI", "name": "음식료품", "compare": 18.79, "fluc_ratio": 0.5, "high_price": 3773.41, "last_price": 3767.06, "low_price": 3729.52, "month": "05", "start_price": 3733.79, "total_price": 26422467.0, "volume": 17340.0, "volume_price": 109626.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 12.52}, {"date": "20230504", "market": "KOSPI", "name": "음식료품", "compare": -24.25, "fluc_ratio": -0.64, "high_price": 3763.9, "last_price": 3742.81, "low_price": 3733.9, "month": "05", "start_price": 3750.94, "total_price": 26259986.0, "volume": 11786.0, "volume_price": 68017.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.44}, {"date": "20230508", "market": "KOSPI", "name": "음식료품", "compare": 96.78, "fluc_ratio": 2.59, "high_price": 3840.54, "last_price": 3839.59, "low_price": 3741.77, "month": "05", "start_price": 3743.05, "total_price": 26940318.0, "volume": 97626.0, "volume_price": 449625.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.9, "per": 12.76}, {"date": "20230509", "market": "KOSPI", "name": "음식료품", "compare": -20.57, "fluc_ratio": -0.54, "high_price": 3849.43, "last_price": 3819.02, "low_price": 3803.85, "month": "05", "start_price": 3831.57, "total_price": 26802444.0, "volume": 145834.0, "volume_price": 750759.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "음식료품", "compare": -5.56, "fluc_ratio": -0.15, "high_price": 3843.18, "last_price": 3813.46, "low_price": 3798.64, "month": "05", "start_price": 3817.26, "total_price": 26763109.0, "volume": 45974.0, "volume_price": 254030.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.9, "per": 12.68}, {"date": "20230511", "market": "KOSPI", "name": "음식료품", "compare": -33.59, "fluc_ratio": -0.88, "high_price": 3821.68, "last_price": 3779.87, "low_price": 3777.18, "month": "05", "start_price": 3811.7, "total_price": 26555646.0, "volume": 22641.0, "volume_price": 131951.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "음식료품", "compare": -39.84, "fluc_ratio": -1.05, "high_price": 3766.58, "last_price": 3740.03, "low_price": 3723.89, "month": "05", "start_price": 3766.58, "total_price": 26246450.0, "volume": 18809.0, "volume_price": 117184.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.43}, {"date": "20230515", "market": "KOSPI", "name": "음식료품", "compare": 6.14, "fluc_ratio": 0.16, "high_price": 3748.2, "last_price": 3746.17, "low_price": 3686.98, "month": "05", "start_price": 3719.26, "total_price": 26288732.0, "volume": 18180.0, "volume_price": 113663.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.45}, {"date": "20230516", "market": "KOSPI", "name": "음식료품", "compare": 50.09, "fluc_ratio": 1.34, "high_price": 3797.05, "last_price": 3796.26, "low_price": 3727.79, "month": "05", "start_price": 3731.04, "total_price": 26624048.0, "volume": 32710.0, "volume_price": 203734.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.89, "per": 12.62}, {"date": "20230517", "market": "KOSPI", "name": "음식료품", "compare": -58.43, "fluc_ratio": -1.54, "high_price": 3791.08, "last_price": 3737.83, "low_price": 3719.94, "month": "05", "start_price": 3791.08, "total_price": 26233876.0, "volume": 19726.0, "volume_price": 130657.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.42}, {"date": "20230518", "market": "KOSPI", "name": "음식료품", "compare": -20.35, "fluc_ratio": -0.54, "high_price": 3736.87, "last_price": 3717.48, "low_price": 3692.87, "month": "05", "start_price": 3736.87, "total_price": 26084079.0, "volume": 14185.0, "volume_price": 105903.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.88, "per": 12.36}, {"date": "20230519", "market": "KOSPI", "name": "음식료품", "compare": -22.22, "fluc_ratio": -0.6, "high_price": 3716.1, "last_price": 3695.26, "low_price": 3687.86, "month": "05", "start_price": 3716.1, "total_price": 25938340.0, "volume": 9669.0, "volume_price": 88661.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.87, "per": 12.28}, {"date": "20230522", "market": "KOSPI", "name": "음식료품", "compare": 27.54, "fluc_ratio": 0.75, "high_price": 3743.04, "last_price": 3721.94, "low_price": 3699.39, "month": "05", "start_price": 3701.68, "total_price": 26094552.0, "volume": 30261.0, "volume_price": 160870.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.88, "per": 12.37}, {"date": "20230523", "market": "KOSPI", "name": "음식료품", "compare": 2.68, "fluc_ratio": 0.07, "high_price": 3731.13, "last_price": 3724.62, "low_price": 3710.83, "month": "05", "start_price": 3729.45, "total_price": 26142315.0, "volume": 11135.0, "volume_price": 85734.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.88, "per": 12.38}, {"date": "20230524", "market": "KOSPI", "name": "음식료품", "compare": 62.43, "fluc_ratio": 1.68, "high_price": 3802.73, "last_price": 3786.72, "low_price": 3713.67, "month": "05", "start_price": 3724.83, "total_price": 26569374.0, "volume": 279563.0, "volume_price": 591362.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.89, "per": 12.59}, {"date": "20230525", "market": "KOSPI", "name": "음식료품", "compare": -22.02, "fluc_ratio": -0.58, "high_price": 3785.65, "last_price": 3764.7, "low_price": 3753.82, "month": "05", "start_price": 3765.27, "total_price": 26419045.0, "volume": 101043.0, "volume_price": 214706.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 12.5}, {"date": "20230526", "market": "KOSPI", "name": "음식료품", "compare": -42.72, "fluc_ratio": -1.14, "high_price": 3746.52, "last_price": 3718.85, "low_price": 3712.49, "month": "05", "start_price": 3746.52, "total_price": 26097361.0, "volume": 29289.0, "volume_price": 102904.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.88, "per": 12.36}, {"date": "20230530", "market": "KOSPI", "name": "음식료품", "compare": -29.35, "fluc_ratio": -0.79, "high_price": 3730.17, "last_price": 3689.5, "low_price": 3684.2, "month": "05", "start_price": 3730.17, "total_price": 25890782.0, "volume": 13570.0, "volume_price": 67913.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.87, "per": 12.26}, {"date": "20230531", "market": "KOSPI", "name": "음식료품", "compare": -1.77, "fluc_ratio": -0.05, "high_price": 3712.0, "last_price": 3685.69, "low_price": 3674.36, "month": "05", "start_price": 3682.78, "total_price": 25865736.0, "volume": 25140.0, "volume_price": 116259.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.87, "per": 12.23}, {"date": "20230601", "market": "KOSPI", "name": "음식료품", "compare": -5.92, "fluc_ratio": -0.16, "high_price": 3691.31, "last_price": 3673.01, "low_price": 3650.37, "month": "06", "start_price": 3691.31, "total_price": 25777829.0, "volume": 10215.0, "volume_price": 99896.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.87, "per": 12.22}, {"date": "20230602", "market": "KOSPI", "name": "음식료품", "compare": 24.63, "fluc_ratio": 0.67, "high_price": 3700.43, "last_price": 3700.33, "low_price": 3657.92, "month": "06", "start_price": 3680.81, "total_price": 25968598.0, "volume": 9769.0, "volume_price": 82044.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.87, "per": 12.3}, {"date": "20230605", "market": "KOSPI", "name": "음식료품", "compare": 32.8, "fluc_ratio": 0.89, "high_price": 3736.29, "last_price": 3733.13, "low_price": 3703.33, "month": "06", "start_price": 3705.69, "total_price": 26200586.0, "volume": 40743.0, "volume_price": 188728.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.41}, {"date": "20230607", "market": "KOSPI", "name": "음식료품", "compare": 17.78, "fluc_ratio": 0.48, "high_price": 3776.39, "last_price": 3750.91, "low_price": 3749.71, "month": "06", "start_price": 3754.51, "total_price": 26312402.0, "volume": 35591.0, "volume_price": 162888.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.47}, {"date": "20230608", "market": "KOSPI", "name": "음식료품", "compare": -8.07, "fluc_ratio": -0.22, "high_price": 3767.17, "last_price": 3743.27, "low_price": 3734.2, "month": "06", "start_price": 3762.79, "total_price": 26258080.0, "volume": 24729.0, "volume_price": 139220.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 12.44}, {"date": "20230609", "market": "KOSPI", "name": "음식료품", "compare": -13.61, "fluc_ratio": -0.36, "high_price": 3762.53, "last_price": 3729.66, "low_price": 3722.12, "month": "06", "start_price": 3762.03, "total_price": 26163358.0, "volume": 23237.0, "volume_price": 123492.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.87, "per": 13.64}, {"date": "20230612", "market": "KOSPI", "name": "음식료품", "compare": -17.76, "fluc_ratio": -0.48, "high_price": 3737.39, "last_price": 3711.9, "low_price": 3694.36, "month": "06", "start_price": 3736.5, "total_price": 26049318.0, "volume": 16792.0, "volume_price": 88165.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.86, "per": 13.57}, {"date": "20230613", "market": "KOSPI", "name": "음식료품", "compare": -16.29, "fluc_ratio": -0.44, "high_price": 3716.64, "last_price": 3694.62, "low_price": 3673.57, "month": "06", "start_price": 3716.64, "total_price": 25928350.0, "volume": 31804.0, "volume_price": 151575.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.86, "per": 13.53}, {"date": "20230614", "market": "KOSPI", "name": "음식료품", "compare": -8.68, "fluc_ratio": -0.23, "high_price": 3698.41, "last_price": 3689.55, "low_price": 3656.23, "month": "06", "start_price": 3696.06, "total_price": 25892260.0, "volume": 48938.0, "volume_price": 273894.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.86, "per": 13.51}, {"date": "20230615", "market": "KOSPI", "name": "음식료품", "compare": -2.22, "fluc_ratio": -0.06, "high_price": 3717.24, "last_price": 3690.54, "low_price": 3675.26, "month": "06", "start_price": 3686.25, "total_price": 25899467.0, "volume": 60433.0, "volume_price": 272674.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.86, "per": 13.5}, {"date": "20230616", "market": "KOSPI", "name": "음식료품", "compare": 19.4, "fluc_ratio": 0.53, "high_price": 3721.25, "last_price": 3709.56, "low_price": 3683.23, "month": "06", "start_price": 3696.3, "total_price": 26031433.0, "volume": 29087.0, "volume_price": 240819.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.87, "per": 13.59}, {"date": "20230619", "market": "KOSPI", "name": "음식료품", "compare": -104.16, "fluc_ratio": -2.8, "high_price": 3695.16, "last_price": 3610.61, "low_price": 3601.92, "month": "06", "start_price": 3695.16, "total_price": 25341407.0, "volume": 59490.0, "volume_price": 304790.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.21}, {"date": "20230620", "market": "KOSPI", "name": "음식료품", "compare": -29.43, "fluc_ratio": -0.82, "high_price": 3644.89, "last_price": 3581.18, "low_price": 3573.61, "month": "06", "start_price": 3620.04, "total_price": 25134289.0, "volume": 23127.0, "volume_price": 337865.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.83, "per": 13.1}, {"date": "20230621", "market": "KOSPI", "name": "음식료품", "compare": -21.37, "fluc_ratio": -0.6, "high_price": 3601.24, "last_price": 3560.56, "low_price": 3549.53, "month": "06", "start_price": 3601.24, "total_price": 24983982.0, "volume": 12366.0, "volume_price": 173586.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.83, "per": 13.02}, {"date": "20230622", "market": "KOSPI", "name": "음식료품", "compare": -12.71, "fluc_ratio": -0.36, "high_price": 3580.54, "last_price": 3547.37, "low_price": 3545.58, "month": "06", "start_price": 3575.09, "total_price": 24903016.0, "volume": 14383.0, "volume_price": 110039.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.83, "per": 13.0}, {"date": "20230623", "market": "KOSPI", "name": "음식료품", "compare": -73.78, "fluc_ratio": -2.08, "high_price": 3536.94, "last_price": 3479.21, "low_price": 3471.09, "month": "06", "start_price": 3536.94, "total_price": 24427694.0, "volume": 9322.0, "volume_price": 93038.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.81, "per": 12.72}, {"date": "20230626", "market": "KOSPI", "name": "음식료품", "compare": 29.43, "fluc_ratio": 0.85, "high_price": 3512.61, "last_price": 3507.43, "low_price": 3454.65, "month": "06", "start_price": 3482.06, "total_price": 24620891.0, "volume": 7104.0, "volume_price": 66343.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.82, "per": 12.83}, {"date": "20230627", "market": "KOSPI", "name": "음식료품", "compare": -14.14, "fluc_ratio": -0.4, "high_price": 3512.28, "last_price": 3493.5, "low_price": 3446.25, "month": "06", "start_price": 3499.71, "total_price": 24524714.0, "volume": 8700.0, "volume_price": 102794.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.81, "per": 12.78}, {"date": "20230628", "market": "KOSPI", "name": "음식료품", "compare": -40.44, "fluc_ratio": -1.16, "high_price": 3499.49, "last_price": 3453.72, "low_price": 3448.64, "month": "06", "start_price": 3497.75, "total_price": 24247169.0, "volume": 5658.0, "volume_price": 72942.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.8, "per": 12.63}, {"date": "20230629", "market": "KOSPI", "name": "음식료품", "compare": -82.3, "fluc_ratio": -2.38, "high_price": 3448.48, "last_price": 3370.48, "low_price": 3366.97, "month": "06", "start_price": 3447.63, "total_price": 23664088.0, "volume": 10571.0, "volume_price": 87036.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.78, "per": 12.33}, {"date": "20230630", "market": "KOSPI", "name": "음식료품", "compare": 25.05, "fluc_ratio": 0.74, "high_price": 3407.54, "last_price": 3395.53, "low_price": 3354.76, "month": "06", "start_price": 3382.5, "total_price": 23845266.0, "volume": 65733.0, "volume_price": 303445.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.79, "per": 12.42}, {"date": "20230703", "market": "KOSPI", "name": "음식료품", "compare": 67.21, "fluc_ratio": 1.98, "high_price": 3491.68, "last_price": 3462.76, "low_price": 3405.12, "month": "07", "start_price": 3409.61, "total_price": 24285913.0, "volume": 12572.0, "volume_price": 138307.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.81, "per": 12.67}, {"date": "20230704", "market": "KOSPI", "name": "음식료품", "compare": -34.22, "fluc_ratio": -0.99, "high_price": 3459.22, "last_price": 3428.54, "low_price": 3420.47, "month": "07", "start_price": 3459.22, "total_price": 24054881.0, "volume": 9780.0, "volume_price": 84431.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.8, "per": 12.54}, {"date": "20230705", "market": "KOSPI", "name": "음식료품", "compare": -21.19, "fluc_ratio": -0.62, "high_price": 3431.73, "last_price": 3407.35, "low_price": 3403.96, "month": "07", "start_price": 3423.62, "total_price": 23931970.0, "volume": 8799.0, "volume_price": 98881.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.79, "per": 12.46}, {"date": "20230706", "market": "KOSPI", "name": "음식료품", "compare": -38.05, "fluc_ratio": -1.12, "high_price": 3409.66, "last_price": 3369.3, "low_price": 3353.77, "month": "07", "start_price": 3409.66, "total_price": 23593386.0, "volume": 9252.0, "volume_price": 87681.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.78, "per": 12.32}, {"date": "20230707", "market": "KOSPI", "name": "음식료품", "compare": -5.57, "fluc_ratio": -0.17, "high_price": 3378.57, "last_price": 3363.73, "low_price": 3337.44, "month": "07", "start_price": 3356.94, "total_price": 23597028.0, "volume": 6492.0, "volume_price": 77369.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.78, "per": 12.3}, {"date": "20230710", "market": "KOSPI", "name": "음식료품", "compare": -13.71, "fluc_ratio": -0.41, "high_price": 3363.92, "last_price": 3350.02, "low_price": 3337.26, "month": "07", "start_price": 3356.71, "total_price": 23527666.0, "volume": 4262.0, "volume_price": 49276.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.78, "per": 12.25}, {"date": "20230711", "market": "KOSPI", "name": "음식료품", "compare": 27.39, "fluc_ratio": 0.82, "high_price": 3394.14, "last_price": 3377.41, "low_price": 3357.43, "month": "07", "start_price": 3368.74, "total_price": 23717201.0, "volume": 5122.0, "volume_price": 60736.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.79, "per": 12.35}, {"date": "20230712", "market": "KOSPI", "name": "음식료품", "compare": 5.66, "fluc_ratio": 0.17, "high_price": 3385.83, "last_price": 3383.07, "low_price": 3365.53, "month": "07", "start_price": 3383.23, "total_price": 23752908.0, "volume": 5272.0, "volume_price": 67470.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "음식료품", "compare": 20.63, "fluc_ratio": 0.61, "high_price": 3426.57, "last_price": 3403.7, "low_price": 3402.25, "month": "07", "start_price": 3405.83, "total_price": 23888856.0, "volume": 6465.0, "volume_price": 80802.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.79, "per": 12.45}, {"date": "20230714", "market": "KOSPI", "name": "음식료품", "compare": 19.06, "fluc_ratio": 0.56, "high_price": 3431.09, "last_price": 3422.76, "low_price": 3395.13, "month": "07", "start_price": 3418.4, "total_price": 24001761.0, "volume": 8292.0, "volume_price": 74950.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.8, "per": 12.52}, {"date": "20230717", "market": "KOSPI", "name": "음식료품", "compare": -41.83, "fluc_ratio": -1.22, "high_price": 3422.18, "last_price": 3380.93, "low_price": 3371.89, "month": "07", "start_price": 3422.07, "total_price": 23716767.0, "volume": 4857.0, "volume_price": 58498.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.79, "per": 12.37}, {"date": "20230718", "market": "KOSPI", "name": "음식료품", "compare": -5.53, "fluc_ratio": -0.16, "high_price": 3408.61, "last_price": 3375.4, "low_price": 3362.39, "month": "07", "start_price": 3388.7, "total_price": 23680664.0, "volume": 42646.0, "volume_price": 114748.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.79, "per": 12.33}, {"date": "20230719", "market": "KOSPI", "name": "음식료품", "compare": -20.2, "fluc_ratio": -0.6, "high_price": 3375.15, "last_price": 3351.5, "low_price": 3334.61, "month": "07", "start_price": 3373.06, "total_price": 23513744.0, "volume": 8793.0, "volume_price": 81394.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.78, "per": 12.25}, {"date": "20230720", "market": "KOSPI", "name": "음식료품", "compare": -3.98, "fluc_ratio": -0.12, "high_price": 3358.61, "last_price": 3346.28, "low_price": 3318.89, "month": "07", "start_price": 3346.92, "total_price": 23478891.0, "volume": 19003.0, "volume_price": 78249.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.78, "per": 12.22}, {"date": "20230721", "market": "KOSPI", "name": "음식료품", "compare": 28.31, "fluc_ratio": 0.85, "high_price": 3372.64, "last_price": 3368.63, "low_price": 3327.51, "month": "07", "start_price": 3347.65, "total_price": 23637836.0, "volume": 8440.0, "volume_price": 57915.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.78, "per": 12.32}, {"date": "20230724", "market": "KOSPI", "name": "음식료품", "compare": -61.78, "fluc_ratio": -1.83, "high_price": 3356.71, "last_price": 3306.85, "low_price": 3296.21, "month": "07", "start_price": 3356.71, "total_price": 23207556.0, "volume": 10239.0, "volume_price": 66497.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.77, "per": 12.09}, {"date": "20230725", "market": "KOSPI", "name": "음식료품", "compare": -46.37, "fluc_ratio": -1.4, "high_price": 3308.93, "last_price": 3258.63, "low_price": 3254.26, "month": "07", "start_price": 3308.93, "total_price": 22869450.0, "volume": 13675.0, "volume_price": 80974.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.76, "per": 11.92}, {"date": "20230726", "market": "KOSPI", "name": "음식료품", "compare": -82.34, "fluc_ratio": -2.53, "high_price": 3243.93, "last_price": 3177.37, "low_price": 3139.63, "month": "07", "start_price": 3243.93, "total_price": 22299257.0, "volume": 18049.0, "volume_price": 115526.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.74, "per": 11.61}, {"date": "20230727", "market": "KOSPI", "name": "음식료품", "compare": 113.96, "fluc_ratio": 3.59, "high_price": 3291.93, "last_price": 3287.71, "low_price": 3183.25, "month": "07", "start_price": 3183.25, "total_price": 23073664.0, "volume": 7659.0, "volume_price": 81618.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.77, "per": 12.03}, {"date": "20230728", "market": "KOSPI", "name": "음식료품", "compare": -32.58, "fluc_ratio": -0.99, "high_price": 3266.42, "last_price": 3255.13, "low_price": 3243.79, "month": "07", "start_price": 3247.93, "total_price": 22872396.0, "volume": 5444.0, "volume_price": 51472.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.76, "per": 11.91}, {"date": "20230731", "market": "KOSPI", "name": "음식료품", "compare": 32.89, "fluc_ratio": 1.01, "high_price": 3295.25, "last_price": 3288.02, "low_price": 3258.84, "month": "07", "start_price": 3268.46, "total_price": 23078628.0, "volume": 4406.0, "volume_price": 50944.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.77, "per": 12.03}, {"date": "20230801", "market": "KOSPI", "name": "음식료품", "compare": 73.81, "fluc_ratio": 2.24, "high_price": 3362.01, "last_price": 3361.83, "low_price": 3277.09, "month": "08", "start_price": 3280.34, "total_price": 23593358.0, "volume": 5074.0, "volume_price": 67057.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.78, "per": 12.3}, {"date": "20230802", "market": "KOSPI", "name": "음식료품", "compare": -12.65, "fluc_ratio": -0.38, "high_price": 3375.77, "last_price": 3348.77, "low_price": 3337.06, "month": "08", "start_price": 3360.91, "total_price": 23513515.0, "volume": 4423.0, "volume_price": 58989.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.78, "per": 12.25}, {"date": "20230803", "market": "KOSPI", "name": "음식료품", "compare": 14.87, "fluc_ratio": 0.44, "high_price": 3372.18, "last_price": 3363.64, "low_price": 3332.31, "month": "08", "start_price": 3361.49, "total_price": 23604405.0, "volume": 4972.0, "volume_price": 64246.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.78, "per": 12.32}, {"date": "20230804", "market": "KOSPI", "name": "음식료품", "compare": 26.75, "fluc_ratio": 0.79, "high_price": 3399.04, "last_price": 3394.44, "low_price": 3337.52, "month": "08", "start_price": 3360.4, "total_price": 23818356.0, "volume": 3398.0, "volume_price": 46467.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.79, "per": 12.4}, {"date": "20230807", "market": "KOSPI", "name": "음식료품", "compare": 56.75, "fluc_ratio": 1.67, "high_price": 3466.27, "last_price": 3447.51, "low_price": 3373.78, "month": "08", "start_price": 3381.23, "total_price": 24213235.0, "volume": 4843.0, "volume_price": 84161.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.8, "per": 12.61}, {"date": "20230808", "market": "KOSPI", "name": "음식료품", "compare": -7.35, "fluc_ratio": -0.21, "high_price": 3497.07, "last_price": 3440.16, "low_price": 3432.84, "month": "08", "start_price": 3481.81, "total_price": 24141173.0, "volume": 19110.0, "volume_price": 145872.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.8, "per": 12.58}, {"date": "20230809", "market": "KOSPI", "name": "음식료품", "compare": -19.55, "fluc_ratio": -0.57, "high_price": 3440.87, "last_price": 3420.61, "low_price": 3401.93, "month": "08", "start_price": 3440.87, "total_price": 24003698.0, "volume": 3899.0, "volume_price": 54659.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.8, "per": 12.49}, {"date": "20230810", "market": "KOSPI", "name": "음식료품", "compare": 55.66, "fluc_ratio": 1.63, "high_price": 3476.77, "last_price": 3471.29, "low_price": 3413.89, "month": "08", "start_price": 3414.91, "total_price": 24356975.0, "volume": 7994.0, "volume_price": 79580.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.81, "per": 12.7}, {"date": "20230811", "market": "KOSPI", "name": "음식료품", "compare": 56.44, "fluc_ratio": 1.63, "high_price": 3534.29, "last_price": 3527.73, "low_price": 3464.43, "month": "08", "start_price": 3469.42, "total_price": 24745576.0, "volume": 8039.0, "volume_price": 118479.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.82, "per": 12.92}, {"date": "20230814", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.85, "per": 13.38}, {"date": "20230816", "market": "KOSPI", "name": "음식료품", "compare": -65.95, "fluc_ratio": -1.8, "high_price": 3638.49, "last_price": 3593.22, "low_price": 3531.57, "month": "08", "start_price": 3638.49, "total_price": 25248007.0, "volume": 7106.0, "volume_price": 212329.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.84, "per": 13.14}, {"date": "20230817", "market": "KOSPI", "name": "음식료품", "compare": -16.47, "fluc_ratio": -0.46, "high_price": 3577.81, "last_price": 3576.75, "low_price": 3534.67, "month": "08", "start_price": 3576.48, "total_price": 25079213.0, "volume": 6451.0, "volume_price": 114667.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.83, "per": 13.08}, {"date": "20230818", "market": "KOSPI", "name": "음식료품", "compare": 2.82, "fluc_ratio": 0.08, "high_price": 3594.55, "last_price": 3579.57, "low_price": 3528.48, "month": "08", "start_price": 3532.97, "total_price": 25100519.0, "volume": 4523.0, "volume_price": 115640.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.83, "per": 13.1}, {"date": "20230821", "market": "KOSPI", "name": "음식료품", "compare": 26.7, "fluc_ratio": 0.75, "high_price": 3621.98, "last_price": 3609.23, "low_price": 3575.27, "month": "08", "start_price": 3600.37, "total_price": 25305954.0, "volume": 4891.0, "volume_price": 88173.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.2}, {"date": "20230822", "market": "KOSPI", "name": "음식료품", "compare": -1.36, "fluc_ratio": -0.04, "high_price": 3648.99, "last_price": 3606.89, "low_price": 3566.11, "month": "08", "start_price": 3596.12, "total_price": 25289013.0, "volume": 73693.0, "volume_price": 332102.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.19}, {"date": "20230823", "market": "KOSPI", "name": "음식료품", "compare": 40.34, "fluc_ratio": 1.12, "high_price": 3685.81, "last_price": 3647.23, "low_price": 3593.96, "month": "08", "start_price": 3602.05, "total_price": 25568891.0, "volume": 36466.0, "volume_price": 246601.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.85, "per": 13.34}, {"date": "20230824", "market": "KOSPI", "name": "음식료품", "compare": -31.17, "fluc_ratio": -0.85, "high_price": 3646.0, "last_price": 3616.06, "low_price": 3600.24, "month": "08", "start_price": 3645.76, "total_price": 25355088.0, "volume": 26658.0, "volume_price": 158772.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.23}, {"date": "20230825", "market": "KOSPI", "name": "음식료품", "compare": 45.36, "fluc_ratio": 1.25, "high_price": 3665.79, "last_price": 3661.42, "low_price": 3603.84, "month": "08", "start_price": 3613.56, "total_price": 25669810.0, "volume": 99334.0, "volume_price": 381486.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.85, "per": 13.39}, {"date": "20230828", "market": "KOSPI", "name": "음식료품", "compare": 3.61, "fluc_ratio": 0.1, "high_price": 3706.07, "last_price": 3665.03, "low_price": 3653.74, "month": "08", "start_price": 3661.42, "total_price": 25696557.0, "volume": 24532.0, "volume_price": 249515.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.85, "per": 13.41}, {"date": "20230829", "market": "KOSPI", "name": "음식료품", "compare": -41.79, "fluc_ratio": -1.14, "high_price": 3676.9, "last_price": 3624.39, "low_price": 3620.44, "month": "08", "start_price": 3670.27, "total_price": 25446805.0, "volume": 12575.0, "volume_price": 104908.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.26}, {"date": "20230830", "market": "KOSPI", "name": "음식료품", "compare": -14.77, "fluc_ratio": -0.41, "high_price": 3644.69, "last_price": 3609.62, "low_price": 3604.27, "month": "08", "start_price": 3631.75, "total_price": 25311295.0, "volume": 8102.0, "volume_price": 79076.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.21}, {"date": "20230831", "market": "KOSPI", "name": "음식료품", "compare": -10.33, "fluc_ratio": -0.29, "high_price": 3621.77, "last_price": 3601.0, "low_price": 3588.31, "month": "08", "start_price": 3612.8, "total_price": 25251690.0, "volume": 6419.0, "volume_price": 63388.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.2}, {"date": "20230901", "market": "KOSPI", "name": "음식료품", "compare": -26.83, "fluc_ratio": -0.74, "high_price": 3613.88, "last_price": 3581.41, "low_price": 3581.03, "month": "09", "start_price": 3605.33, "total_price": 25116437.0, "volume": 6632.0, "volume_price": 84280.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.83, "per": 13.1}, {"date": "20230904", "market": "KOSPI", "name": "음식료품", "compare": 10.03, "fluc_ratio": 0.28, "high_price": 3591.44, "last_price": 3591.44, "low_price": 3545.82, "month": "09", "start_price": 3556.99, "total_price": 25185356.0, "volume": 5053.0, "volume_price": 57670.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.84, "per": 13.14}, {"date": "20230905", "market": "KOSPI", "name": "음식료품", "compare": 4.07, "fluc_ratio": 0.11, "high_price": 3603.92, "last_price": 3596.76, "low_price": 3577.73, "month": "09", "start_price": 3579.93, "total_price": 25221220.0, "volume": 3847.0, "volume_price": 67601.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.84, "per": 13.16}, {"date": "20230906", "market": "KOSPI", "name": "음식료품", "compare": -41.51, "fluc_ratio": -1.15, "high_price": 3588.87, "last_price": 3557.29, "low_price": 3547.63, "month": "09", "start_price": 3588.87, "total_price": 24948302.0, "volume": 10126.0, "volume_price": 91763.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.83, "per": 13.02}, {"date": "20230907", "market": "KOSPI", "name": "음식료품", "compare": -11.71, "fluc_ratio": -0.33, "high_price": 3559.39, "last_price": 3548.47, "low_price": 3520.62, "month": "09", "start_price": 3547.15, "total_price": 24884956.0, "volume": 6968.0, "volume_price": 82208.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.83, "per": 12.99}, {"date": "20230908", "market": "KOSPI", "name": "음식료품", "compare": 26.44, "fluc_ratio": 0.74, "high_price": 3583.1, "last_price": 3577.64, "low_price": 3545.36, "month": "09", "start_price": 3552.8, "total_price": 25089601.0, "volume": 11429.0, "volume_price": 128304.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.83, "per": 13.09}, {"date": "20230911", "market": "KOSPI", "name": "음식료품", "compare": -18.21, "fluc_ratio": -0.51, "high_price": 3569.09, "last_price": 3561.35, "low_price": 3543.74, "month": "09", "start_price": 3569.09, "total_price": 24974625.0, "volume": 7242.0, "volume_price": 78973.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.83, "per": 13.03}, {"date": "20230912", "market": "KOSPI", "name": "음식료품", "compare": 9.01, "fluc_ratio": 0.25, "high_price": 3623.03, "last_price": 3570.36, "low_price": 3564.93, "month": "09", "start_price": 3575.91, "total_price": 25016489.0, "volume": 6564.0, "volume_price": 96558.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.83, "per": 13.06}, {"date": "20230913", "market": "KOSPI", "name": "음식료품", "compare": -5.85, "fluc_ratio": -0.16, "high_price": 3571.64, "last_price": 3564.51, "low_price": 3544.36, "month": "09", "start_price": 3560.67, "total_price": 24994034.0, "volume": 50758.0, "volume_price": 246175.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.83, "per": 13.05}, {"date": "20230914", "market": "KOSPI", "name": "음식료품", "compare": 16.94, "fluc_ratio": 0.47, "high_price": 3588.16, "last_price": 3585.69, "low_price": 3559.34, "month": "09", "start_price": 3571.9, "total_price": 25142113.0, "volume": 6202.0, "volume_price": 62631.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.84, "per": 13.12}, {"date": "20230915", "market": "KOSPI", "name": "음식료품", "compare": 21.09, "fluc_ratio": 0.59, "high_price": 3624.83, "last_price": 3608.59, "low_price": 3569.2, "month": "09", "start_price": 3573.16, "total_price": 25305154.0, "volume": 18565.0, "volume_price": 117392.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.21}, {"date": "20230918", "market": "KOSPI", "name": "음식료품", "compare": 3.77, "fluc_ratio": 0.1, "high_price": 3627.85, "last_price": 3615.3, "low_price": 3597.21, "month": "09", "start_price": 3605.83, "total_price": 25352561.0, "volume": 6466.0, "volume_price": 64050.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.84, "per": 13.23}, {"date": "20230919", "market": "KOSPI", "name": "음식료품", "compare": 21.19, "fluc_ratio": 0.59, "high_price": 3662.95, "last_price": 3639.22, "low_price": 3611.86, "month": "09", "start_price": 3619.18, "total_price": 25517249.0, "volume": 10263.0, "volume_price": 74735.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.38}, {"date": "20230920", "market": "KOSPI", "name": "음식료품", "compare": -20.9, "fluc_ratio": -0.57, "high_price": 3640.26, "last_price": 3619.62, "low_price": 3603.65, "month": "09", "start_price": 3638.13, "total_price": 25371858.0, "volume": 6220.0, "volume_price": 50693.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.83, "per": 13.3}, {"date": "20230921", "market": "KOSPI", "name": "음식료품", "compare": -43.12, "fluc_ratio": -1.19, "high_price": 3613.17, "last_price": 3576.5, "low_price": 3573.72, "month": "09", "start_price": 3613.17, "total_price": 25081617.0, "volume": 6229.0, "volume_price": 58194.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.14}, {"date": "20230922", "market": "KOSPI", "name": "음식료품", "compare": -11.8, "fluc_ratio": -0.33, "high_price": 3577.1, "last_price": 3564.7, "low_price": 3529.95, "month": "09", "start_price": 3559.59, "total_price": 24999021.0, "volume": 5695.0, "volume_price": 51568.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.1}, {"date": "20230925", "market": "KOSPI", "name": "음식료품", "compare": 14.06, "fluc_ratio": 0.39, "high_price": 3594.5, "last_price": 3579.35, "low_price": 3552.48, "month": "09", "start_price": 3569.42, "total_price": 25076034.0, "volume": 17300.0, "volume_price": 68673.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.15}, {"date": "20230926", "market": "KOSPI", "name": "음식료품", "compare": 26.35, "fluc_ratio": 0.74, "high_price": 3643.84, "last_price": 3605.7, "low_price": 3555.66, "month": "09", "start_price": 3559.89, "total_price": 25279289.0, "volume": 6607.0, "volume_price": 103737.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.83, "per": 13.26}, {"date": "20230927", "market": "KOSPI", "name": "음식료품", "compare": 39.15, "fluc_ratio": 1.08, "high_price": 3653.46, "last_price": 3648.5, "low_price": 3561.86, "month": "09", "start_price": 3580.02, "total_price": 25576670.0, "volume": 4784.0, "volume_price": 72623.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.39}, {"date": "20231004", "market": "KOSPI", "name": "음식료품", "compare": -68.13, "fluc_ratio": -1.87, "high_price": 3614.12, "last_price": 3575.21, "low_price": 3537.93, "month": "10", "start_price": 3596.44, "total_price": 25065304.0, "volume": 6629.0, "volume_price": 102474.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.14}, {"date": "20231005", "market": "KOSPI", "name": "음식료품", "compare": -3.81, "fluc_ratio": -0.11, "high_price": 3589.59, "last_price": 3571.4, "low_price": 3552.42, "month": "10", "start_price": 3569.62, "total_price": 25038697.0, "volume": 5538.0, "volume_price": 66020.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.12}, {"date": "20231006", "market": "KOSPI", "name": "음식료품", "compare": 33.43, "fluc_ratio": 0.94, "high_price": 3607.51, "last_price": 3604.83, "low_price": 3550.16, "month": "10", "start_price": 3574.88, "total_price": 25269901.0, "volume": 3337.0, "volume_price": 65305.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.83, "per": 13.24}, {"date": "20231010", "market": "KOSPI", "name": "음식료품", "compare": -27.42, "fluc_ratio": -0.76, "high_price": 3681.68, "last_price": 3576.38, "low_price": 3568.03, "month": "10", "start_price": 3659.34, "total_price": 25088298.0, "volume": 8005.0, "volume_price": 100676.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.14}, {"date": "20231011", "market": "KOSPI", "name": "음식료품", "compare": 21.66, "fluc_ratio": 0.61, "high_price": 3624.89, "last_price": 3598.04, "low_price": 3570.51, "month": "10", "start_price": 3595.97, "total_price": 25244912.0, "volume": 4165.0, "volume_price": 75085.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.83, "per": 13.22}, {"date": "20231012", "market": "KOSPI", "name": "음식료품", "compare": -33.84, "fluc_ratio": -0.94, "high_price": 3602.95, "last_price": 3564.2, "low_price": 3551.25, "month": "10", "start_price": 3602.95, "total_price": 24990061.0, "volume": 3466.0, "volume_price": 56071.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.11}, {"date": "20231013", "market": "KOSPI", "name": "음식료품", "compare": 12.13, "fluc_ratio": 0.34, "high_price": 3597.58, "last_price": 3579.41, "low_price": 3543.53, "month": "10", "start_price": 3550.01, "total_price": 25151675.0, "volume": 24578.0, "volume_price": 118124.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.82, "per": 13.15}, {"date": "20231016", "market": "KOSPI", "name": "음식료품", "compare": 20.91, "fluc_ratio": 0.58, "high_price": 3617.37, "last_price": 3600.32, "low_price": 3571.75, "month": "10", "start_price": 3583.43, "total_price": 25240061.0, "volume": 17803.0, "volume_price": 110139.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.83, "per": 13.23}, {"date": "20231017", "market": "KOSPI", "name": "음식료품", "compare": -17.83, "fluc_ratio": -0.5, "high_price": 3635.79, "last_price": 3582.72, "low_price": 3577.0, "month": "10", "start_price": 3616.03, "total_price": 25119981.0, "volume": 6611.0, "volume_price": 79722.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.82, "per": 13.16}, {"date": "20231018", "market": "KOSPI", "name": "음식료품", "compare": -38.11, "fluc_ratio": -1.06, "high_price": 3586.19, "last_price": 3544.23, "low_price": 3532.36, "month": "10", "start_price": 3572.93, "total_price": 24863596.0, "volume": 8780.0, "volume_price": 87691.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.82, "per": 13.02}, {"date": "20231019", "market": "KOSPI", "name": "음식료품", "compare": -39.38, "fluc_ratio": -1.11, "high_price": 3551.12, "last_price": 3504.85, "low_price": 3499.63, "month": "10", "start_price": 3528.32, "total_price": 24579377.0, "volume": 8500.0, "volume_price": 89953.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.81, "per": 12.88}, {"date": "20231020", "market": "KOSPI", "name": "음식료품", "compare": -64.55, "fluc_ratio": -1.84, "high_price": 3500.55, "last_price": 3440.3, "low_price": 3426.76, "month": "10", "start_price": 3500.55, "total_price": 24125801.0, "volume": 5923.0, "volume_price": 68762.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.79, "per": 12.62}, {"date": "20231023", "market": "KOSPI", "name": "음식료품", "compare": 19.96, "fluc_ratio": 0.58, "high_price": 3468.12, "last_price": 3455.29, "low_price": 3437.21, "month": "10", "start_price": 3442.07, "total_price": 24230206.0, "volume": 5576.0, "volume_price": 49616.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.8, "per": 12.7}, {"date": "20231024", "market": "KOSPI", "name": "음식료품", "compare": 16.06, "fluc_ratio": 0.46, "high_price": 3477.6, "last_price": 3471.35, "low_price": 3408.12, "month": "10", "start_price": 3471.1, "total_price": 24365464.0, "volume": 5710.0, "volume_price": 50468.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.8, "per": 12.75}, {"date": "20231025", "market": "KOSPI", "name": "음식료품", "compare": 64.23, "fluc_ratio": 1.85, "high_price": 3553.55, "last_price": 3535.58, "low_price": 3469.23, "month": "10", "start_price": 3473.26, "total_price": 24785881.0, "volume": 7117.0, "volume_price": 68193.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.81, "per": 12.99}, {"date": "20231026", "market": "KOSPI", "name": "음식료품", "compare": -40.0, "fluc_ratio": -1.13, "high_price": 3530.4, "last_price": 3496.44, "low_price": 3487.96, "month": "10", "start_price": 3525.93, "total_price": 24511151.0, "volume": 21123.0, "volume_price": 74351.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.81, "per": 12.85}, {"date": "20231027", "market": "KOSPI", "name": "음식료품", "compare": -0.06, "fluc_ratio": 0.0, "high_price": 3526.11, "last_price": 3496.59, "low_price": 3487.24, "month": "10", "start_price": 3522.07, "total_price": 24513095.0, "volume": 4133.0, "volume_price": 48845.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.81, "per": 12.86}, {"date": "20231030", "market": "KOSPI", "name": "음식료품", "compare": 20.59, "fluc_ratio": 0.59, "high_price": 3524.89, "last_price": 3521.85, "low_price": 3478.32, "month": "10", "start_price": 3487.46, "total_price": 24688039.0, "volume": 3411.0, "volume_price": 35556.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.81, "per": 12.93}, {"date": "20231031", "market": "KOSPI", "name": "음식료품", "compare": 9.24, "fluc_ratio": 0.26, "high_price": 3568.25, "last_price": 3528.17, "low_price": 3517.51, "month": "10", "start_price": 3543.28, "total_price": 24727536.0, "volume": 5350.0, "volume_price": 64463.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.81, "per": 12.96}, {"date": "20231101", "market": "KOSPI", "name": "음식료품", "compare": 112.05, "fluc_ratio": 3.18, "high_price": 3643.19, "last_price": 3640.22, "low_price": 3545.5, "month": "11", "start_price": 3545.5, "total_price": 25509745.0, "volume": 4461.0, "volume_price": 96121.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.38}, {"date": "20231102", "market": "KOSPI", "name": "음식료품", "compare": -21.69, "fluc_ratio": -0.6, "high_price": 3655.03, "last_price": 3618.53, "low_price": 3616.18, "month": "11", "start_price": 3649.32, "total_price": 25369738.0, "volume": 4552.0, "volume_price": 68714.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.83, "per": 13.3}, {"date": "20231103", "market": "KOSPI", "name": "음식료품", "compare": 2.55, "fluc_ratio": 0.07, "high_price": 3646.07, "last_price": 3621.08, "low_price": 3592.68, "month": "11", "start_price": 3644.25, "total_price": 25368779.0, "volume": 3881.0, "volume_price": 53377.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.83, "per": 13.31}, {"date": "20231106", "market": "KOSPI", "name": "음식료품", "compare": 21.73, "fluc_ratio": 0.6, "high_price": 3645.54, "last_price": 3642.81, "low_price": 3606.27, "month": "11", "start_price": 3633.34, "total_price": 25531400.0, "volume": 5305.0, "volume_price": 66851.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.85, "per": 13.63}, {"date": "20231107", "market": "KOSPI", "name": "음식료품", "compare": -44.64, "fluc_ratio": -1.2, "high_price": 3703.69, "last_price": 3663.84, "low_price": 3630.49, "month": "11", "start_price": 3671.49, "total_price": 25676101.0, "volume": 3594.0, "volume_price": 64889.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.46}, {"date": "20231108", "market": "KOSPI", "name": "음식료품", "compare": 17.8, "fluc_ratio": 0.49, "high_price": 3710.09, "last_price": 3681.64, "low_price": 3644.4, "month": "11", "start_price": 3697.35, "total_price": 25802037.0, "volume": 3744.0, "volume_price": 62532.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.85, "per": 13.53}, {"date": "20231109", "market": "KOSPI", "name": "음식료품", "compare": 46.64, "fluc_ratio": 1.27, "high_price": 3739.69, "last_price": 3728.28, "low_price": 3672.7, "month": "11", "start_price": 3672.7, "total_price": 26124767.0, "volume": 2908.0, "volume_price": 72338.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.86, "per": 13.7}, {"date": "20231110", "market": "KOSPI", "name": "음식료품", "compare": -13.07, "fluc_ratio": -0.35, "high_price": 3732.7, "last_price": 3715.21, "low_price": 3691.18, "month": "11", "start_price": 3725.93, "total_price": 26033579.0, "volume": 3698.0, "volume_price": 43651.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.86, "per": 13.69}, {"date": "20231113", "market": "KOSPI", "name": "음식료품", "compare": -4.18, "fluc_ratio": -0.11, "high_price": 3751.46, "last_price": 3720.69, "low_price": 3703.88, "month": "11", "start_price": 3742.66, "total_price": 26071467.0, "volume": 3587.0, "volume_price": 70461.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.86, "per": 13.68}, {"date": "20231114", "market": "KOSPI", "name": "음식료품", "compare": 58.53, "fluc_ratio": 1.57, "high_price": 3787.48, "last_price": 3780.81, "low_price": 3731.17, "month": "11", "start_price": 3731.17, "total_price": 26491602.0, "volume": 4984.0, "volume_price": 150211.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.87, "per": 13.89}, {"date": "20231115", "market": "KOSPI", "name": "음식료품", "compare": -29.09, "fluc_ratio": -0.77, "high_price": 3811.39, "last_price": 3751.72, "low_price": 3728.79, "month": "11", "start_price": 3806.5, "total_price": 26278053.0, "volume": 4915.0, "volume_price": 175448.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.86, "per": 13.79}, {"date": "20231116", "market": "KOSPI", "name": "음식료품", "compare": -27.38, "fluc_ratio": -0.73, "high_price": 3755.92, "last_price": 3724.34, "low_price": 3717.86, "month": "11", "start_price": 3750.39, "total_price": 26104119.0, "volume": 10173.0, "volume_price": 76928.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.85, "per": 13.63}, {"date": "20231117", "market": "KOSPI", "name": "음식료품", "compare": -5.67, "fluc_ratio": -0.15, "high_price": 3724.91, "last_price": 3704.33, "low_price": 3696.98, "month": "11", "start_price": 3713.33, "total_price": 25950459.0, "volume": 3603.0, "volume_price": 73240.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.85, "per": 13.61}, {"date": "20231120", "market": "KOSPI", "name": "음식료품", "compare": 6.24, "fluc_ratio": 0.17, "high_price": 3717.63, "last_price": 3710.57, "low_price": 3679.91, "month": "11", "start_price": 3699.56, "total_price": 26009244.0, "volume": 2622.0, "volume_price": 49901.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.85, "per": 13.59}, {"date": "20231121", "market": "KOSPI", "name": "음식료품", "compare": 13.56, "fluc_ratio": 0.37, "high_price": 3718.39, "last_price": 3712.58, "low_price": 3694.64, "month": "11", "start_price": 3713.4, "total_price": 26027404.0, "volume": 8418.0, "volume_price": 91937.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.85, "per": 13.64}, {"date": "20231122", "market": "KOSPI", "name": "음식료품", "compare": 0.53, "fluc_ratio": 0.01, "high_price": 3723.02, "last_price": 3712.37, "low_price": 3685.38, "month": "11", "start_price": 3691.21, "total_price": 26040432.0, "volume": 3362.0, "volume_price": 69231.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.85, "per": 13.64}, {"date": "20231123", "market": "KOSPI", "name": "음식료품", "compare": 19.81, "fluc_ratio": 0.53, "high_price": 3736.1, "last_price": 3732.18, "low_price": 3704.75, "month": "11", "start_price": 3712.57, "total_price": 26166033.0, "volume": 3377.0, "volume_price": 78123.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.86, "per": 13.71}, {"date": "20231124", "market": "KOSPI", "name": "음식료품", "compare": -1.24, "fluc_ratio": -0.03, "high_price": 3743.95, "last_price": 3730.94, "low_price": 3726.61, "month": "11", "start_price": 3734.66, "total_price": 26161789.0, "volume": 2677.0, "volume_price": 47742.0, "year": "2023", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.86, "per": 13.71}, {"date": "20231127", "market": "KOSPI", "name": "음식료품", "compare": -7.27, "fluc_ratio": -0.19, "high_price": 3743.96, "last_price": 3723.67, "low_price": 3713.71, "month": "11", "start_price": 3743.08, "total_price": 26106187.0, "volume": 5235.0, "volume_price": 81947.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.86, "per": 13.68}, {"date": "20231128", "market": "KOSPI", "name": "음식료품", "compare": -22.26, "fluc_ratio": -0.6, "high_price": 3740.94, "last_price": 3701.41, "low_price": 3697.94, "month": "11", "start_price": 3734.56, "total_price": 25960332.0, "volume": 4911.0, "volume_price": 86458.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.85, "per": 13.6}, {"date": "20231129", "market": "KOSPI", "name": "음식료품", "compare": -49.78, "fluc_ratio": -1.34, "high_price": 3701.19, "last_price": 3651.63, "low_price": 3645.86, "month": "11", "start_price": 3701.19, "total_price": 25624851.0, "volume": 4225.0, "volume_price": 76284.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.42}, {"date": "20231130", "market": "KOSPI", "name": "음식료품", "compare": -21.12, "fluc_ratio": -0.58, "high_price": 3659.4, "last_price": 3630.51, "low_price": 3616.36, "month": "11", "start_price": 3650.75, "total_price": 25464350.0, "volume": 4007.0, "volume_price": 74815.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.83, "per": 13.32}, {"date": "20231201", "market": "KOSPI", "name": "음식료품", "compare": 6.13, "fluc_ratio": 0.17, "high_price": 3658.62, "last_price": 3629.96, "low_price": 3616.94, "month": "12", "start_price": 3619.92, "total_price": 25475487.0, "volume": 30058.0, "volume_price": 79703.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.34}, {"date": "20231204", "market": "KOSPI", "name": "음식료품", "compare": 14.17, "fluc_ratio": 0.39, "high_price": 3654.85, "last_price": 3644.13, "low_price": 3610.88, "month": "12", "start_price": 3639.91, "total_price": 25562518.0, "volume": 9283.0, "volume_price": 92470.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.39}, {"date": "20231205", "market": "KOSPI", "name": "음식료품", "compare": 29.82, "fluc_ratio": 0.82, "high_price": 3695.59, "last_price": 3673.95, "low_price": 3624.91, "month": "12", "start_price": 3638.84, "total_price": 25803272.0, "volume": 5550.0, "volume_price": 67120.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.85, "per": 13.5}, {"date": "20231206", "market": "KOSPI", "name": "음식료품", "compare": 20.43, "fluc_ratio": 0.56, "high_price": 3725.46, "last_price": 3694.38, "low_price": 3678.46, "month": "12", "start_price": 3688.57, "total_price": 25897472.0, "volume": 7012.0, "volume_price": 142114.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.85, "per": 13.57}, {"date": "20231207", "market": "KOSPI", "name": "음식료품", "compare": -61.82, "fluc_ratio": -1.67, "high_price": 3688.18, "last_price": 3632.56, "low_price": 3632.37, "month": "12", "start_price": 3673.01, "total_price": 25511041.0, "volume": 11362.0, "volume_price": 178313.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.35}, {"date": "20231208", "market": "KOSPI", "name": "음식료품", "compare": -8.96, "fluc_ratio": -0.25, "high_price": 3644.71, "last_price": 3623.6, "low_price": 3609.94, "month": "12", "start_price": 3640.83, "total_price": 25425379.0, "volume": 6023.0, "volume_price": 66594.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.83, "per": 13.31}, {"date": "20231211", "market": "KOSPI", "name": "음식료품", "compare": 24.66, "fluc_ratio": 0.68, "high_price": 3655.84, "last_price": 3648.26, "low_price": 3629.58, "month": "12", "start_price": 3639.37, "total_price": 25604391.0, "volume": 33437.0, "volume_price": 169475.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.4}, {"date": "20231212", "market": "KOSPI", "name": "음식료품", "compare": 10.04, "fluc_ratio": 0.28, "high_price": 3675.18, "last_price": 3658.3, "low_price": 3652.27, "month": "12", "start_price": 3653.79, "total_price": 25710013.0, "volume": 20980.0, "volume_price": 131845.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.44}, {"date": "20231213", "market": "KOSPI", "name": "음식료품", "compare": 4.72, "fluc_ratio": 0.13, "high_price": 3687.38, "last_price": 3663.02, "low_price": 3658.69, "month": "12", "start_price": 3662.64, "total_price": 25686952.0, "volume": 12480.0, "volume_price": 123731.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.46}, {"date": "20231214", "market": "KOSPI", "name": "음식료품", "compare": -3.63, "fluc_ratio": -0.1, "high_price": 3687.68, "last_price": 3659.39, "low_price": 3652.91, "month": "12", "start_price": 3684.25, "total_price": 25694620.0, "volume": 8500.0, "volume_price": 169056.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.84, "per": 13.44}, {"date": "20231215", "market": "KOSPI", "name": "음식료품", "compare": -24.35, "fluc_ratio": -0.67, "high_price": 3663.38, "last_price": 3632.11, "low_price": 3619.26, "month": "12", "start_price": 3654.94, "total_price": 25500835.0, "volume": 8271.0, "volume_price": 215301.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.35}, {"date": "20231218", "market": "KOSPI", "name": "음식료품", "compare": 0.78, "fluc_ratio": 0.02, "high_price": 3641.69, "last_price": 3632.89, "low_price": 3618.32, "month": "12", "start_price": 3626.67, "total_price": 25500617.0, "volume": 8601.0, "volume_price": 150648.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.84, "per": 13.35}, {"date": "20231219", "market": "KOSPI", "name": "음식료품", "compare": 40.68, "fluc_ratio": 1.12, "high_price": 3678.71, "last_price": 3673.57, "low_price": 3625.35, "month": "12", "start_price": 3625.74, "total_price": 25787904.0, "volume": 6304.0, "volume_price": 108151.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.85, "per": 13.5}, {"date": "20231220", "market": "KOSPI", "name": "음식료품", "compare": 21.75, "fluc_ratio": 0.59, "high_price": 3715.61, "last_price": 3694.92, "low_price": 3690.26, "month": "12", "start_price": 3693.49, "total_price": 25934655.0, "volume": 19839.0, "volume_price": 89780.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.82, "per": 11.0}, {"date": "20231221", "market": "KOSPI", "name": "음식료품", "compare": -10.81, "fluc_ratio": -0.29, "high_price": 3699.91, "last_price": 3690.17, "low_price": 3675.85, "month": "12", "start_price": 3694.93, "total_price": 25896061.0, "volume": 9065.0, "volume_price": 81527.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.82, "per": 10.98}, {"date": "20231222", "market": "KOSPI", "name": "음식료품", "compare": -12.35, "fluc_ratio": -0.33, "high_price": 3705.58, "last_price": 3682.69, "low_price": 3673.12, "month": "12", "start_price": 3695.85, "total_price": 25838525.0, "volume": 5530.0, "volume_price": 73218.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.82, "per": 10.94}, {"date": "20231226", "market": "KOSPI", "name": "음식료품", "compare": 30.71, "fluc_ratio": 0.83, "high_price": 3714.91, "last_price": 3713.4, "low_price": 3682.69, "month": "12", "start_price": 3703.63, "total_price": 26063859.0, "volume": 4428.0, "volume_price": 66696.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.83, "per": 11.03}, {"date": "20231227", "market": "KOSPI", "name": "음식료품", "compare": -45.56, "fluc_ratio": -1.23, "high_price": 3696.18, "last_price": 3667.84, "low_price": 3655.0, "month": "12", "start_price": 3696.18, "total_price": 25739943.0, "volume": 5643.0, "volume_price": 57795.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.82, "per": 10.91}, {"date": "20231228", "market": "KOSPI", "name": "음식료품", "compare": 25.31, "fluc_ratio": 0.69, "high_price": 3702.94, "last_price": 3695.74, "low_price": 3671.49, "month": "12", "start_price": 3672.59, "total_price": 25957086.0, "volume": 7806.0, "volume_price": 83805.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.82, "per": 10.98}, {"date": "20240102", "market": "KOSPI", "name": "음식료품", "compare": 32.66, "fluc_ratio": 0.88, "high_price": 3734.52, "last_price": 3728.4, "low_price": 3691.02, "month": "01", "start_price": 3697.34, "total_price": 26173334.0, "volume": 5129.0, "volume_price": 137334.0, "year": "2024", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.83, "per": 11.07}, {"date": "20240103", "market": "KOSPI", "name": "음식료품", "compare": -42.91, "fluc_ratio": -1.15, "high_price": 3705.66, "last_price": 3681.97, "low_price": 3667.88, "month": "01", "start_price": 3702.75, "total_price": 25848522.0, "volume": 4785.0, "volume_price": 90508.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "음식료품", "compare": 9.35, "fluc_ratio": 0.25, "high_price": 3705.36, "last_price": 3691.32, "low_price": 3645.76, "month": "01", "start_price": 3666.91, "total_price": 25911994.0, "volume": 5556.0, "volume_price": 86932.0, "year": "2024", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.82, "per": 10.97}, {"date": "20240105", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.82, "per": 10.88}, {"date": "20240108", "market": "KOSPI", "name": "음식료품", "compare": -21.43, "fluc_ratio": -0.59, "high_price": 3686.86, "last_price": 3641.07, "low_price": 3638.75, "month": "01", "start_price": 3677.85, "total_price": 25564293.0, "volume": 2835.0, "volume_price": 76385.0, "year": "2024", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.81, "per": 10.82}, {"date": "20240109", "market": "KOSPI", "name": "음식료품", "compare": -3.94, "fluc_ratio": -0.11, "high_price": 3670.69, "last_price": 3637.13, "low_price": 3618.23, "month": "01", "start_price": 3669.73, "total_price": 25549975.0, "volume": 3867.0, "volume_price": 66825.0, "year": "2024", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.81, "per": 10.81}, {"date": "20240110", "market": "KOSPI", "name": "음식료품", "compare": 1.96, "fluc_ratio": 0.05, "high_price": 3658.73, "last_price": 3639.09, "low_price": 3629.93, "month": "01", "start_price": 3644.54, "total_price": 25548318.0, "volume": 2695.0, "volume_price": 46935.0, "year": "2024", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.81, "per": 10.82}, {"date": "20240111", "market": "KOSPI", "name": "음식료품", "compare": -55.43, "fluc_ratio": -1.52, "high_price": 3650.51, "last_price": 3584.99, "low_price": 3584.99, "month": "01", "start_price": 3646.47, "total_price": 25215781.0, "volume": 4125.0, "volume_price": 72084.0, "year": "2024", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.8, "per": 10.65}, {"date": "20240112", "market": "KOSPI", "name": "음식료품", "compare": 8.97, "fluc_ratio": 0.25, "high_price": 3605.54, "last_price": 3593.96, "low_price": 3571.65, "month": "01", "start_price": 3592.85, "total_price": 25230770.0, "volume": 6692.0, "volume_price": 101735.0, "year": "2024", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.8, "per": 10.68}, {"date": "20240115", "market": "KOSPI", "name": "음식료품", "compare": 11.89, "fluc_ratio": 0.33, "high_price": 3618.75, "last_price": 3605.85, "low_price": 3579.68, "month": "01", "start_price": 3598.9, "total_price": 25311326.0, "volume": 4926.0, "volume_price": 60998.0, "year": "2024", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.8, "per": 10.71}, {"date": "20240116", "market": "KOSPI", "name": "음식료품", "compare": -155.85, "fluc_ratio": -4.32, "high_price": 3556.6, "last_price": 3450.0, "low_price": 3448.31, "month": "01", "start_price": 3552.23, "total_price": 24236705.0, "volume": 5559.0, "volume_price": 198335.0, "year": "2024", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.77, "per": 10.25}, {"date": "20240117", "market": "KOSPI", "name": "음식료품", "compare": -77.26, "fluc_ratio": -2.24, "high_price": 3465.99, "last_price": 3372.74, "low_price": 3363.36, "month": "01", "start_price": 3450.94, "total_price": 23691731.0, "volume": 13707.0, "volume_price": 193406.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.02}, {"date": "20240118", "market": "KOSPI", "name": "음식료품", "compare": -4.25, "fluc_ratio": -0.13, "high_price": 3402.35, "last_price": 3368.49, "low_price": 3361.94, "month": "01", "start_price": 3382.96, "total_price": 23661232.0, "volume": 16749.0, "volume_price": 208273.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 10.01}, {"date": "20240119", "market": "KOSPI", "name": "음식료품", "compare": -6.0, "fluc_ratio": -0.18, "high_price": 3389.85, "last_price": 3362.49, "low_price": 3346.33, "month": "01", "start_price": 3370.81, "total_price": 23622328.0, "volume": 6507.0, "volume_price": 126529.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.99}, {"date": "20240122", "market": "KOSPI", "name": "음식료품", "compare": -7.68, "fluc_ratio": -0.23, "high_price": 3373.25, "last_price": 3354.81, "low_price": 3354.01, "month": "01", "start_price": 3370.58, "total_price": 23622544.0, "volume": 5380.0, "volume_price": 97677.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.97}, {"date": "20240123", "market": "KOSPI", "name": "음식료품", "compare": 18.16, "fluc_ratio": 0.54, "high_price": 3390.14, "last_price": 3372.97, "low_price": 3356.94, "month": "01", "start_price": 3374.5, "total_price": 23701317.0, "volume": 4681.0, "volume_price": 111133.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.02}, {"date": "20240124", "market": "KOSPI", "name": "음식료품", "compare": -27.02, "fluc_ratio": -0.8, "high_price": 3379.19, "last_price": 3345.95, "low_price": 3338.22, "month": "01", "start_price": 3373.51, "total_price": 23509299.0, "volume": 4375.0, "volume_price": 74963.0, "year": "2024", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.74, "per": 9.94}, {"date": "20240125", "market": "KOSPI", "name": "음식료품", "compare": 17.35, "fluc_ratio": 0.52, "high_price": 3366.39, "last_price": 3363.3, "low_price": 3332.59, "month": "01", "start_price": 3349.38, "total_price": 23632780.0, "volume": 5912.0, "volume_price": 76382.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.99}, {"date": "20240126", "market": "KOSPI", "name": "음식료품", "compare": 10.63, "fluc_ratio": 0.32, "high_price": 3393.46, "last_price": 3373.93, "low_price": 3345.65, "month": "01", "start_price": 3356.1, "total_price": 23715572.0, "volume": 3886.0, "volume_price": 62349.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.03}, {"date": "20240129", "market": "KOSPI", "name": "음식료품", "compare": -5.98, "fluc_ratio": -0.18, "high_price": 3388.48, "last_price": 3367.95, "low_price": 3360.79, "month": "01", "start_price": 3382.25, "total_price": 23678741.0, "volume": 3887.0, "volume_price": 75811.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 10.01}, {"date": "20240130", "market": "KOSPI", "name": "음식료품", "compare": 23.48, "fluc_ratio": 0.7, "high_price": 3409.09, "last_price": 3391.43, "low_price": 3375.19, "month": "01", "start_price": 3375.19, "total_price": 23837517.0, "volume": 2908.0, "volume_price": 63187.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.06}, {"date": "20240131", "market": "KOSPI", "name": "음식료품", "compare": 0.06, "fluc_ratio": 0.0, "high_price": 3393.0, "last_price": 3387.05, "low_price": 3363.0, "month": "01", "start_price": 3390.5, "total_price": 23811423.0, "volume": 3206.0, "volume_price": 73451.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.06}, {"date": "20240201", "market": "KOSPI", "name": "음식료품", "compare": 29.42, "fluc_ratio": 0.87, "high_price": 3419.19, "last_price": 3416.47, "low_price": 3364.25, "month": "02", "start_price": 3373.75, "total_price": 24014683.0, "volume": 4933.0, "volume_price": 129115.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.14}, {"date": "20240202", "market": "KOSPI", "name": "음식료품", "compare": 67.33, "fluc_ratio": 1.97, "high_price": 3487.98, "last_price": 3480.11, "low_price": 3408.02, "month": "02", "start_price": 3410.29, "total_price": 24457737.0, "volume": 4840.0, "volume_price": 107623.0, "year": "2024", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.77, "per": 10.34}, {"date": "20240205", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.32, "high_price": 3480.81, "last_price": 3469.06, "low_price": 3443.53, "month": "02", "start_price": 3480.69, "total_price": 24384036.0, "volume": 6185.0, "volume_price": 85391.0, "year": "2024", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.77, "per": 10.31}, {"date": "20240206", "market": "KOSPI", "name": "음식료품", "compare": -54.48, "fluc_ratio": -1.57, "high_price": 3466.81, "last_price": 3414.58, "low_price": 3410.9, "month": "02", "start_price": 3466.81, "total_price": 24003334.0, "volume": 4414.0, "volume_price": 85665.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.15}, {"date": "20240207", "market": "KOSPI", "name": "음식료품", "compare": 21.38, "fluc_ratio": 0.63, "high_price": 3442.07, "last_price": 3435.96, "low_price": 3415.5, "month": "02", "start_price": 3432.67, "total_price": 24155180.0, "volume": 3286.0, "volume_price": 87742.0, "year": "2024", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.77, "per": 10.21}, {"date": "20240208", "market": "KOSPI", "name": "음식료품", "compare": -24.0, "fluc_ratio": -0.7, "high_price": 3442.52, "last_price": 3411.96, "low_price": 3408.26, "month": "02", "start_price": 3435.96, "total_price": 23989170.0, "volume": 4046.0, "volume_price": 90557.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.14}, {"date": "20240213", "market": "KOSPI", "name": "음식료품", "compare": 11.8, "fluc_ratio": 0.35, "high_price": 3454.26, "last_price": 3423.76, "low_price": 3413.49, "month": "02", "start_price": 3433.44, "total_price": 24072422.0, "volume": 3001.0, "volume_price": 74555.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.17}, {"date": "20240214", "market": "KOSPI", "name": "음식료품", "compare": -25.97, "fluc_ratio": -0.76, "high_price": 3423.42, "last_price": 3397.79, "low_price": 3384.84, "month": "02", "start_price": 3406.03, "total_price": 23894138.0, "volume": 3544.0, "volume_price": 70419.0, "year": "2024", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.76, "per": 10.1}, {"date": "20240215", "market": "KOSPI", "name": "음식료품", "compare": -13.97, "fluc_ratio": -0.41, "high_price": 3415.98, "last_price": 3383.82, "low_price": 3383.09, "month": "02", "start_price": 3415.98, "total_price": 23796850.0, "volume": 3676.0, "volume_price": 71552.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.05}, {"date": "20240216", "market": "KOSPI", "name": "음식료품", "compare": 59.47, "fluc_ratio": 1.76, "high_price": 3452.39, "last_price": 3443.29, "low_price": 3391.99, "month": "02", "start_price": 3398.79, "total_price": 24212247.0, "volume": 3683.0, "volume_price": 110105.0, "year": "2024", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.77, "per": 10.23}, {"date": "20240219", "market": "KOSPI", "name": "음식료품", "compare": 29.15, "fluc_ratio": 0.85, "high_price": 3492.35, "last_price": 3472.44, "low_price": 3450.36, "month": "02", "start_price": 3450.36, "total_price": 24421825.0, "volume": 4101.0, "volume_price": 93390.0, "year": "2024", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.77, "per": 10.32}, {"date": "20240220", "market": "KOSPI", "name": "음식료품", "compare": -20.19, "fluc_ratio": -0.58, "high_price": 3484.27, "last_price": 3452.25, "low_price": 3446.96, "month": "02", "start_price": 3478.7, "total_price": 24289915.0, "volume": 2995.0, "volume_price": 62722.0, "year": "2024", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.77, "per": 10.26}, {"date": "20240221", "market": "KOSPI", "name": "음식료품", "compare": 15.6, "fluc_ratio": 0.45, "high_price": 3474.19, "last_price": 3467.85, "low_price": 3449.66, "month": "02", "start_price": 3460.35, "total_price": 24386975.0, "volume": 5441.0, "volume_price": 63775.0, "year": "2024", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.77, "per": 10.3}, {"date": "20240222", "market": "KOSPI", "name": "음식료품", "compare": -16.66, "fluc_ratio": -0.48, "high_price": 3465.06, "last_price": 3451.19, "low_price": 3442.65, "month": "02", "start_price": 3465.06, "total_price": 24273364.0, "volume": 3480.0, "volume_price": 64634.0, "year": "2024", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.77, "per": 10.25}, {"date": "20240223", "market": "KOSPI", "name": "음식료품", "compare": 23.87, "fluc_ratio": 0.69, "high_price": 3483.44, "last_price": 3475.06, "low_price": 3440.31, "month": "02", "start_price": 3450.1, "total_price": 24423243.0, "volume": 3780.0, "volume_price": 71958.0, "year": "2024", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.77, "per": 10.33}, {"date": "20240226", "market": "KOSPI", "name": "음식료품", "compare": -37.86, "fluc_ratio": -1.09, "high_price": 3477.82, "last_price": 3437.2, "low_price": 3429.45, "month": "02", "start_price": 3477.67, "total_price": 24170653.0, "volume": 2958.0, "volume_price": 50791.0, "year": "2024", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.77, "per": 10.21}, {"date": "20240227", "market": "KOSPI", "name": "음식료품", "compare": -42.62, "fluc_ratio": -1.24, "high_price": 3444.2, "last_price": 3394.58, "low_price": 3387.62, "month": "02", "start_price": 3444.2, "total_price": 23871721.0, "volume": 4903.0, "volume_price": 65019.0, "year": "2024", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.76, "per": 10.09}, {"date": "20240228", "market": "KOSPI", "name": "음식료품", "compare": -9.62, "fluc_ratio": -0.28, "high_price": 3403.01, "last_price": 3384.96, "low_price": 3376.78, "month": "02", "start_price": 3403.01, "total_price": 23804455.0, "volume": 3037.0, "volume_price": 53729.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.06}, {"date": "20240229", "market": "KOSPI", "name": "음식료품", "compare": -24.31, "fluc_ratio": -0.72, "high_price": 3390.46, "last_price": 3360.65, "low_price": 3347.82, "month": "02", "start_price": 3380.9, "total_price": 23651468.0, "volume": 3316.0, "volume_price": 82328.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.99}, {"date": "20240304", "market": "KOSPI", "name": "음식료품", "compare": 14.03, "fluc_ratio": 0.42, "high_price": 3418.66, "last_price": 3374.68, "low_price": 3373.52, "month": "03", "start_price": 3380.67, "total_price": 23729376.0, "volume": 3865.0, "volume_price": 94918.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.03}, {"date": "20240305", "market": "KOSPI", "name": "음식료품", "compare": -12.13, "fluc_ratio": -0.36, "high_price": 3373.09, "last_price": 3362.55, "low_price": 3345.27, "month": "03", "start_price": 3362.19, "total_price": 23642858.0, "volume": 2962.0, "volume_price": 56182.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.99}, {"date": "20240306", "market": "KOSPI", "name": "음식료품", "compare": 5.45, "fluc_ratio": 0.16, "high_price": 3379.54, "last_price": 3368.0, "low_price": 3348.88, "month": "03", "start_price": 3357.96, "total_price": 23684011.0, "volume": 3471.0, "volume_price": 79941.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 10.01}, {"date": "20240307", "market": "KOSPI", "name": "음식료품", "compare": -44.43, "fluc_ratio": -1.32, "high_price": 3383.06, "last_price": 3323.57, "low_price": 3317.88, "month": "03", "start_price": 3380.19, "total_price": 23349309.0, "volume": 3305.0, "volume_price": 92759.0, "year": "2024", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.74, "per": 9.88}, {"date": "20240308", "market": "KOSPI", "name": "음식료품", "compare": 27.66, "fluc_ratio": 0.83, "high_price": 3356.0, "last_price": 3351.23, "low_price": 3340.53, "month": "03", "start_price": 3344.52, "total_price": 23581003.0, "volume": 2664.0, "volume_price": 61504.0, "year": "2024", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.75, "per": 9.96}, {"date": "20240311", "market": "KOSPI", "name": "음식료품", "compare": -9.59, "fluc_ratio": -0.29, "high_price": 3355.2, "last_price": 3341.64, "low_price": 3335.6, "month": "03", "start_price": 3351.96, "total_price": 23503771.0, "volume": 3896.0, "volume_price": 47118.0, "year": "2024", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.74, "per": 9.92}, {"date": "20240312", "market": "KOSPI", "name": "음식료품", "compare": -0.48, "fluc_ratio": -0.01, "high_price": 3352.6, "last_price": 3339.62, "low_price": 3324.45, "month": "03", "start_price": 3351.14, "total_price": 23489427.0, "volume": 4431.0, "volume_price": 48894.0, "year": "2024", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.74, "per": 9.92}, {"date": "20240313", "market": "KOSPI", "name": "음식료품", "compare": -27.1, "fluc_ratio": -0.81, "high_price": 3343.61, "last_price": 3312.52, "low_price": 3305.37, "month": "03", "start_price": 3343.61, "total_price": 23309661.0, "volume": 4231.0, "volume_price": 65006.0, "year": "2024", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.74, "per": 9.84}, {"date": "20240314", "market": "KOSPI", "name": "음식료품", "compare": 17.37, "fluc_ratio": 0.52, "high_price": 3333.1, "last_price": 3329.89, "low_price": 3313.77, "month": "03", "start_price": 3317.77, "total_price": 23422871.0, "volume": 3149.0, "volume_price": 70532.0, "year": "2024", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.74, "per": 9.89}, {"date": "20240315", "market": "KOSPI", "name": "음식료품", "compare": 25.42, "fluc_ratio": 0.76, "high_price": 3364.22, "last_price": 3352.68, "low_price": 3325.09, "month": "03", "start_price": 3337.96, "total_price": 23557815.0, "volume": 3055.0, "volume_price": 102049.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.96}, {"date": "20240318", "market": "KOSPI", "name": "음식료품", "compare": 10.13, "fluc_ratio": 0.3, "high_price": 3379.13, "last_price": 3362.81, "low_price": 3330.88, "month": "03", "start_price": 3366.67, "total_price": 23649958.0, "volume": 2915.0, "volume_price": 64563.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.99}, {"date": "20240319", "market": "KOSPI", "name": "음식료품", "compare": -27.74, "fluc_ratio": -0.82, "high_price": 3369.39, "last_price": 3335.07, "low_price": 3332.49, "month": "03", "start_price": 3354.71, "total_price": 23475406.0, "volume": 2875.0, "volume_price": 63190.0, "year": "2024", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.74, "per": 9.91}, {"date": "20240320", "market": "KOSPI", "name": "음식료품", "compare": -1.2, "fluc_ratio": -0.04, "high_price": 3350.98, "last_price": 3333.87, "low_price": 3315.21, "month": "03", "start_price": 3345.79, "total_price": 23455775.0, "volume": 3131.0, "volume_price": 61717.0, "year": "2024", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.74, "per": 9.9}, {"date": "20240321", "market": "KOSPI", "name": "음식료품", "compare": 0.02, "fluc_ratio": 0.0, "high_price": 3345.46, "last_price": 3332.71, "low_price": 3317.39, "month": "03", "start_price": 3333.18, "total_price": 23433358.0, "volume": 4618.0, "volume_price": 94195.0, "year": "2024", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.74, "per": 9.9}, {"date": "20240322", "market": "KOSPI", "name": "음식료품", "compare": 23.64, "fluc_ratio": 0.71, "high_price": 3364.24, "last_price": 3356.35, "low_price": 3328.24, "month": "03", "start_price": 3332.54, "total_price": 23614430.0, "volume": 3705.0, "volume_price": 71127.0, "year": "2024", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.75, "per": 9.97}, {"date": "20240325", "market": "KOSPI", "name": "음식료품", "compare": 21.96, "fluc_ratio": 0.65, "high_price": 3387.45, "last_price": 3378.31, "low_price": 3344.25, "month": "03", "start_price": 3359.52, "total_price": 23791694.0, "volume": 6070.0, "volume_price": 94390.0, "year": "2024", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.75, "per": 10.04}, {"date": "20240326", "market": "KOSPI", "name": "음식료품", "compare": 29.15, "fluc_ratio": 0.86, "high_price": 3412.15, "last_price": 3407.46, "low_price": 3379.22, "month": "03", "start_price": 3388.56, "total_price": 23946524.0, "volume": 3918.0, "volume_price": 104941.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.13}, {"date": "20240327", "market": "KOSPI", "name": "음식료품", "compare": -0.12, "fluc_ratio": 0.0, "high_price": 3415.17, "last_price": 3407.34, "low_price": 3389.15, "month": "03", "start_price": 3393.4, "total_price": 23983479.0, "volume": 4330.0, "volume_price": 71796.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.12}, {"date": "20240328", "market": "KOSPI", "name": "음식료품", "compare": 6.92, "fluc_ratio": 0.2, "high_price": 3425.79, "last_price": 3414.26, "low_price": 3392.45, "month": "03", "start_price": 3406.71, "total_price": 24013049.0, "volume": 3010.0, "volume_price": 66059.0, "year": "2024", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.76, "per": 10.14}, {"date": "20240329", "market": "KOSPI", "name": "음식료품", "compare": -12.21, "fluc_ratio": -0.36, "high_price": 3419.22, "last_price": 3398.68, "low_price": 3388.62, "month": "03", "start_price": 3419.22, "total_price": 23902016.0, "volume": 5572.0, "volume_price": 50328.0, "year": "2024", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.76, "per": 10.09}, {"date": "20240401", "market": "KOSPI", "name": "음식료품", "compare": 104.18, "fluc_ratio": 3.07, "high_price": 3506.75, "last_price": 3499.41, "low_price": 3393.38, "month": "04", "start_price": 3404.57, "total_price": 24605263.0, "volume": 3007.0, "volume_price": 137891.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "음식료품", "compare": -40.6, "fluc_ratio": -1.16, "high_price": 3488.15, "last_price": 3461.0, "low_price": 3461.0, "month": "04", "start_price": 3473.24, "total_price": 24373034.0, "volume": 3807.0, "volume_price": 76218.0, "year": "2024", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.77, "per": 10.28}, {"date": "20240403", "market": "KOSPI", "name": "음식료품", "compare": 64.06, "fluc_ratio": 1.85, "high_price": 3534.4, "last_price": 3525.06, "low_price": 3451.37, "month": "04", "start_price": 3469.53, "total_price": 24778029.0, "volume": 4379.0, "volume_price": 112518.0, "year": "2024", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.78, "per": 10.47}, {"date": "20240404", "market": "KOSPI", "name": "음식료품", "compare": 10.26, "fluc_ratio": 0.29, "high_price": 3545.43, "last_price": 3535.32, "low_price": 3521.41, "month": "04", "start_price": 3534.22, "total_price": 24850129.0, "volume": 3647.0, "volume_price": 92759.0, "year": "2024", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.79, "per": 10.5}, {"date": "20240405", "market": "KOSPI", "name": "음식료품", "compare": -11.05, "fluc_ratio": -0.31, "high_price": 3535.54, "last_price": 3524.27, "low_price": 3505.75, "month": "04", "start_price": 3514.69, "total_price": 24771741.0, "volume": 2746.0, "volume_price": 65543.0, "year": "2024", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.78, "per": 10.45}, {"date": "20240408", "market": "KOSPI", "name": "음식료품", "compare": -21.16, "fluc_ratio": -0.6, "high_price": 3534.65, "last_price": 3497.2, "low_price": 3494.23, "month": "04", "start_price": 3517.7, "total_price": 24582721.0, "volume": 3530.0, "volume_price": 69178.0, "year": "2024", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.78, "per": 10.39}, {"date": "20240409", "market": "KOSPI", "name": "음식료품", "compare": 15.36, "fluc_ratio": 0.44, "high_price": 3519.17, "last_price": 3511.18, "low_price": 3499.26, "month": "04", "start_price": 3514.23, "total_price": 24671937.0, "volume": 3563.0, "volume_price": 77593.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "음식료품", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.78, "per": 10.45}, {"date": "20240412", "market": "KOSPI", "name": "음식료품", "compare": -21.34, "fluc_ratio": -0.61, "high_price": 3514.48, "last_price": 3493.85, "low_price": 3487.13, "month": "04", "start_price": 3505.8, "total_price": 24578854.0, "volume": 4296.0, "volume_price": 101342.0, "year": "2024", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.78, "per": 10.38}, {"date": "20240415", "market": "KOSPI", "name": "음식료품", "compare": 53.75, "fluc_ratio": 1.54, "high_price": 3547.6, "last_price": 3547.6, "low_price": 3476.05, "month": "04", "start_price": 3482.16, "total_price": 24875028.0, "volume": 3964.0, "volume_price": 95067.0, "year": "2024", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.79, "per": 10.54}, {"date": "20240416", "market": "KOSPI", "name": "음식료품", "compare": 4.96, "fluc_ratio": 0.14, "high_price": 3596.44, "last_price": 3552.56, "low_price": 3524.35, "month": "04", "start_price": 3531.09, "total_price": 24959636.0, "volume": 4603.0, "volume_price": 145688.0, "year": "2024", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.79, "per": 10.56}, {"date": "20240417", "market": "KOSPI", "name": "음식료품", "compare": -14.4, "fluc_ratio": -0.41, "high_price": 3605.63, "last_price": 3538.16, "low_price": 3532.88, "month": "04", "start_price": 3568.52, "total_price": 24858844.0, "volume": 3694.0, "volume_price": 145181.0, "year": "2024", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.79, "per": 10.51}, {"date": "20240418", "market": "KOSPI", "name": "음식료품", "compare": 39.11, "fluc_ratio": 1.11, "high_price": 3587.3, "last_price": 3577.27, "low_price": 3555.81, "month": "04", "start_price": 3568.38, "total_price": 25178925.0, "volume": 3037.0, "volume_price": 113871.0, "year": "2024", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.8, "per": 10.63}, {"date": "20240419", "market": "KOSPI", "name": "음식료품", "compare": 1.1, "fluc_ratio": 0.03, "high_price": 3592.81, "last_price": 3578.37, "low_price": 3537.85, "month": "04", "start_price": 3561.33, "total_price": 25142552.0, "volume": 5793.0, "volume_price": 113751.0, "year": "2024", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.8, "per": 10.63}, {"date": "20240422", "market": "KOSPI", "name": "음식료품", "compare": 131.01, "fluc_ratio": 3.66, "high_price": 3708.69, "last_price": 3708.69, "low_price": 3597.61, "month": "04", "start_price": 3601.12, "total_price": 25994774.0, "volume": 5135.0, "volume_price": 165309.0, "year": "2024", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.83, "per": 11.02}, {"date": "20240423", "market": "KOSPI", "name": "음식료품", "compare": -35.46, "fluc_ratio": -0.96, "high_price": 3698.38, "last_price": 3673.23, "low_price": 3652.47, "month": "04", "start_price": 3693.34, "total_price": 25802576.0, "volume": 8858.0, "volume_price": 127687.0, "year": "2024", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.82, "per": 10.92}, {"date": "20240424", "market": "KOSPI", "name": "음식료품", "compare": -5.89, "fluc_ratio": -0.16, "high_price": 3682.64, "last_price": 3670.6, "low_price": 3645.56, "month": "04", "start_price": 3672.42, "total_price": 25852626.0, "volume": 3119.0, "volume_price": 96203.0, "year": "2024", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.82, "per": 10.91}, {"date": "20240425", "market": "KOSPI", "name": "음식료품", "compare": 28.03, "fluc_ratio": 0.76, "high_price": 3727.34, "last_price": 3698.63, "low_price": 3658.85, "month": "04", "start_price": 3661.55, "total_price": 25976312.0, "volume": 5195.0, "volume_price": 125441.0, "year": "2024", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.82, "per": 10.96}, {"date": "20240426", "market": "KOSPI", "name": "음식료품", "compare": -14.67, "fluc_ratio": -0.4, "high_price": 3699.79, "last_price": 3673.96, "low_price": 3661.72, "month": "04", "start_price": 3693.81, "total_price": 25807101.0, "volume": 3217.0, "volume_price": 82223.0, "year": "2024", "forward_per": 0.82, "pbr": 1.71, "per": 10.91}, {"date": "20240429", "market": "KOSPI", "name": "음식료품", "compare": 37.04, "fluc_ratio": 1.01, "high_price": 3710.61, "last_price": 3709.84, "low_price": 3664.14, "month": "04", "start_price": 3677.73, "total_price": 26060357.0, "volume": 3127.0, "volume_price": 74258.0, "year": "2024", "forward_per": 0.83, "pbr": 1.69, "per": 11.03}, {"date": "20240430", "market": "KOSPI", "name": "음식료품", "compare": 0.07, "fluc_ratio": 0.0, "high_price": 3734.0, "last_price": 3710.54, "low_price": 3700.95, "month": "04", "start_price": 3704.32, "total_price": 26070213.0, "volume": 3616.0, "volume_price": 81880.0, "year": "2024", "forward_per": 0.83, "pbr": 1.69, "per": 11.03}, {"date": "20240502", "market": "KOSPI", "name": "음식료품", "compare": 35.76, "fluc_ratio": 0.96, "high_price": 3754.78, "last_price": 3746.3, "low_price": 3701.81, "month": "05", "start_price": 3710.35, "total_price": 26317637.0, "volume": 3341.0, "volume_price": 85886.0, "year": "2024"}]
건설업
[{"date": "20100104", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.34, "high_price": 228.51, "last_price": 227.44, "low_price": 226.24, "month": "01", "start_price": 228.11, "total_price": 30185684, "volume": 10910, "volume_price": 227713, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.14, "per": 16.99}, {"date": "20100105", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -0.65, "high_price": 227.62, "last_price": 225.96, "low_price": 224.49, "month": "01", "start_price": 227.62, "total_price": 29984923, "volume": 19649, "volume_price": 247119, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.13, "per": 16.88}, {"date": "20100106", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.42, "high_price": 228.63, "last_price": 226.91, "low_price": 224.76, "month": "01", "start_price": 226.3, "total_price": 30112456, "volume": 42602, "volume_price": 430737, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.14, "per": 16.95}, {"date": "20100107", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -0.54, "high_price": 227.49, "last_price": 225.69, "low_price": 225.05, "month": "01", "start_price": 226.75, "total_price": 29949935, "volume": 22880, "volume_price": 248939, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.13, "per": 16.86}, {"date": "20100108", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.4, "high_price": 227.92, "last_price": 226.6, "low_price": 223.01, "month": "01", "start_price": 227.65, "total_price": 30068326, "volume": 18279, "volume_price": 253985, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.13, "per": 16.93}, {"date": "20100111", "market": "KOSPI", "name": "건설업", "compare": 6.62, "fluc_ratio": 2.92, "high_price": 234.85, "last_price": 233.22, "low_price": 227.46, "month": "01", "start_price": 228.02, "total_price": 30940738, "volume": 18867, "volume_price": 446561, "year": "2010", "dividend_ratio": 1.02, "pbr": 1.17, "per": 17.42}, {"date": "20100112", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.34, "high_price": 234.64, "last_price": 234.02, "low_price": 231.11, "month": "01", "start_price": 234.08, "total_price": 31047716, "volume": 21494, "volume_price": 324105, "year": "2010", "dividend_ratio": 1.02, "pbr": 1.17, "per": 17.48}, {"date": "20100113", "market": "KOSPI", "name": "건설업", "compare": -4.96, "fluc_ratio": -2.12, "high_price": 233.06, "last_price": 229.06, "low_price": 228.13, "month": "01", "start_price": 232.42, "total_price": 30392408, "volume": 19370, "volume_price": 298429, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.15, "per": 17.11}, {"date": "20100114", "market": "KOSPI", "name": "건설업", "compare": 1.24, "fluc_ratio": 0.54, "high_price": 233.51, "last_price": 230.3, "low_price": 228.32, "month": "01", "start_price": 230.19, "total_price": 30557224, "volume": 21185, "volume_price": 316724, "year": "2010", "dividend_ratio": 1.03, "pbr": 1.15, "per": 17.21}, {"date": "20100115", "market": "KOSPI", "name": "건설업", "compare": -3.33, "fluc_ratio": -1.45, "high_price": 231.74, "last_price": 226.97, "low_price": 226.55, "month": "01", "start_price": 231.74, "total_price": 30118045, "volume": 12448, "volume_price": 264093, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.14, "per": 16.96}, {"date": "20100118", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.12, "high_price": 227.56, "last_price": 227.25, "low_price": 223.52, "month": "01", "start_price": 227.09, "total_price": 30154894, "volume": 16083, "volume_price": 287734, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.14, "per": 16.98}, {"date": "20100119", "market": "KOSPI", "name": "건설업", "compare": 2.02, "fluc_ratio": 0.89, "high_price": 230.25, "last_price": 229.27, "low_price": 227.59, "month": "01", "start_price": 227.91, "total_price": 30418789, "volume": 13617, "volume_price": 296746, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.15, "per": 17.13}, {"date": "20100120", "market": "KOSPI", "name": "건설업", "compare": -1.89, "fluc_ratio": -0.82, "high_price": 230.76, "last_price": 227.38, "low_price": 226.4, "month": "01", "start_price": 230.73, "total_price": 30167556, "volume": 15348, "volume_price": 310804, "year": "2010", "dividend_ratio": 1.05, "pbr": 1.14, "per": 16.99}, {"date": "20100121", "market": "KOSPI", "name": "건설업", "compare": 0.5, "fluc_ratio": 0.22, "high_price": 229.35, "last_price": 227.88, "low_price": 225.09, "month": "01", "start_price": 226.12, "total_price": 30234399, "volume": 13979, "volume_price": 218068, "year": "2010", "dividend_ratio": 1.04, "pbr": 1.14, "per": 17.02}, {"date": "20100122", "market": "KOSPI", "name": "건설업", "compare": -5.73, "fluc_ratio": -2.51, "high_price": 226.32, "last_price": 222.15, "low_price": 220.88, "month": "01", "start_price": 224.62, "total_price": 29475222, "volume": 19304, "volume_price": 278010, "year": "2010", "dividend_ratio": 1.07, "pbr": 1.11, "per": 16.6}, {"date": "20100125", "market": "KOSPI", "name": "건설업", "compare": -8.49, "fluc_ratio": -3.82, "high_price": 218.75, "last_price": 213.66, "low_price": 211.58, "month": "01", "start_price": 218.35, "total_price": 28347627, "volume": 20779, "volume_price": 327720, "year": "2010", "dividend_ratio": 1.11, "pbr": 1.07, "per": 15.96}, {"date": "20100126", "market": "KOSPI", "name": "건설업", "compare": -5.89, "fluc_ratio": -2.76, "high_price": 213.96, "last_price": 207.77, "low_price": 206.49, "month": "01", "start_price": 213.64, "total_price": 27570773, "volume": 15960, "volume_price": 278879, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.04, "per": 15.52}, {"date": "20100127", "market": "KOSPI", "name": "건설업", "compare": -3.18, "fluc_ratio": -1.53, "high_price": 209.4, "last_price": 204.59, "low_price": 203.43, "month": "01", "start_price": 209.15, "total_price": 27144489, "volume": 13705, "volume_price": 289410, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.02, "per": 15.28}, {"date": "20100128", "market": "KOSPI", "name": "건설업", "compare": 3.16, "fluc_ratio": 1.54, "high_price": 208.97, "last_price": 207.75, "low_price": 203.02, "month": "01", "start_price": 205.66, "total_price": 27563933, "volume": 14256, "volume_price": 194115, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.04, "per": 15.52}, {"date": "20100129", "market": "KOSPI", "name": "건설업", "compare": -4.24, "fluc_ratio": -2.04, "high_price": 206, "last_price": 203.51, "low_price": 201.33, "month": "01", "start_price": 204.17, "total_price": 26998702, "volume": 12284, "volume_price": 186831, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.02, "per": 15.2}, {"date": "20100201", "market": "KOSPI", "name": "건설업", "compare": -4.76, "fluc_ratio": -2.34, "high_price": 204.36, "last_price": 198.75, "low_price": 197.02, "month": "02", "start_price": 203.68, "total_price": 26365769, "volume": 13255, "volume_price": 245369, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.99, "per": 14.85}, {"date": "20100202", "market": "KOSPI", "name": "건설업", "compare": -2.69, "fluc_ratio": -1.35, "high_price": 200.1, "last_price": 196.06, "low_price": 195.99, "month": "02", "start_price": 200.1, "total_price": 26011398, "volume": 12574, "volume_price": 273589, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.98, "per": 14.65}, {"date": "20100203", "market": "KOSPI", "name": "건설업", "compare": 7.09, "fluc_ratio": 3.62, "high_price": 203.5, "last_price": 203.15, "low_price": 199.06, "month": "02", "start_price": 199.21, "total_price": 26950352, "volume": 25228, "volume_price": 287542, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.02, "per": 15.18}, {"date": "20100204", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -0.68, "high_price": 203.25, "last_price": 201.77, "low_price": 200.37, "month": "02", "start_price": 202.97, "total_price": 26767164, "volume": 15804, "volume_price": 149868, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.01, "per": 15.07}, {"date": "20100205", "market": "KOSPI", "name": "건설업", "compare": -8.05, "fluc_ratio": -3.99, "high_price": 195.46, "last_price": 193.72, "low_price": 192.86, "month": "02", "start_price": 193.41, "total_price": 25702742, "volume": 20227, "volume_price": 206916, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.97, "per": 14.47}, {"date": "20100208", "market": "KOSPI", "name": "건설업", "compare": -5.73, "fluc_ratio": -2.96, "high_price": 194.7, "last_price": 187.99, "low_price": 187.41, "month": "02", "start_price": 194.56, "total_price": 24944973, "volume": 11801, "volume_price": 144991, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.94, "per": 14.04}, {"date": "20100209", "market": "KOSPI", "name": "건설업", "compare": 6.14, "fluc_ratio": 3.27, "high_price": 194.24, "last_price": 194.13, "low_price": 187.73, "month": "02", "start_price": 188.26, "total_price": 25760326, "volume": 16927, "volume_price": 217175, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.97, "per": 14.5}, {"date": "20100210", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -0.56, "high_price": 195.76, "last_price": 193.04, "low_price": 192.05, "month": "02", "start_price": 195.48, "total_price": 25614610, "volume": 15020, "volume_price": 187651, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.97, "per": 14.42}, {"date": "20100211", "market": "KOSPI", "name": "건설업", "compare": 3.42, "fluc_ratio": 1.77, "high_price": 197.13, "last_price": 196.46, "low_price": 192.96, "month": "02", "start_price": 193.81, "total_price": 26065773, "volume": 11227, "volume_price": 198958, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.98, "per": 14.68}, {"date": "20100212", "market": "KOSPI", "name": "건설업", "compare": 1.59, "fluc_ratio": 0.81, "high_price": 198.64, "last_price": 198.05, "low_price": 194.76, "month": "02", "start_price": 196.18, "total_price": 26276040, "volume": 9212, "volume_price": 177472, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.99, "per": 14.8}, {"date": "20100216", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 0.73, "high_price": 199.6, "last_price": 199.5, "low_price": 197.57, "month": "02", "start_price": 198.47, "total_price": 26469436, "volume": 8177, "volume_price": 141208, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.0, "per": 14.9}, {"date": "20100217", "market": "KOSPI", "name": "건설업", "compare": 3.01, "fluc_ratio": 1.51, "high_price": 204.06, "last_price": 202.51, "low_price": 202.19, "month": "02", "start_price": 202.72, "total_price": 26866750, "volume": 9219, "volume_price": 188264, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.01, "per": 15.13}, {"date": "20100218", "market": "KOSPI", "name": "건설업", "compare": -1.6, "fluc_ratio": -0.79, "high_price": 204.57, "last_price": 200.91, "low_price": 200.53, "month": "02", "start_price": 203.54, "total_price": 26654282, "volume": 11391, "volume_price": 148576, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.01, "per": 15.01}, {"date": "20100219", "market": "KOSPI", "name": "건설업", "compare": -5.13, "fluc_ratio": -2.55, "high_price": 199.96, "last_price": 195.78, "low_price": 194.25, "month": "02", "start_price": 198.55, "total_price": 25973793, "volume": 9948, "volume_price": 176518, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.98, "per": 14.63}, {"date": "20100222", "market": "KOSPI", "name": "건설업", "compare": 2.12, "fluc_ratio": 1.08, "high_price": 199.68, "last_price": 197.9, "low_price": 197.78, "month": "02", "start_price": 198.19, "total_price": 26255331, "volume": 10553, "volume_price": 127706, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.99, "per": 14.78}, {"date": "20100223", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.33, "high_price": 198.56, "last_price": 198.55, "low_price": 195.8, "month": "02", "start_price": 197.91, "total_price": 26340317, "volume": 7263, "volume_price": 136802, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.99, "per": 14.83}, {"date": "20100224", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.18, "high_price": 198.66, "last_price": 198.2, "low_price": 196.56, "month": "02", "start_price": 197.01, "total_price": 26293895, "volume": 7780, "volume_price": 117138, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.99, "per": 14.81}, {"date": "20100225", "market": "KOSPI", "name": "건설업", "compare": -3.39, "fluc_ratio": -1.71, "high_price": 199.42, "last_price": 194.81, "low_price": 194.13, "month": "02", "start_price": 199.2, "total_price": 25843921, "volume": 6944, "volume_price": 102257, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.98, "per": 14.55}, {"date": "20100226", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.23, "high_price": 195.98, "last_price": 195.26, "low_price": 193.5, "month": "02", "start_price": 195.06, "total_price": 25902361, "volume": 5022, "volume_price": 89214, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.98, "per": 14.59}, {"date": "20100302", "market": "KOSPI", "name": "건설업", "compare": 3.82, "fluc_ratio": 1.96, "high_price": 199.6, "last_price": 199.08, "low_price": 197.12, "month": "03", "start_price": 197.21, "total_price": 26406343, "volume": 8998, "volume_price": 171353, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.0, "per": 14.87}, {"date": "20100303", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.12, "high_price": 199.83, "last_price": 198.85, "low_price": 198.21, "month": "03", "start_price": 199.3, "total_price": 26376593, "volume": 8833, "volume_price": 138095, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.0, "per": 14.86}, {"date": "20100304", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.21, "high_price": 200.18, "last_price": 199.27, "low_price": 197.47, "month": "03", "start_price": 200.04, "total_price": 26433419, "volume": 11087, "volume_price": 118069, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.0, "per": 14.89}, {"date": "20100305", "market": "KOSPI", "name": "건설업", "compare": 3.89, "fluc_ratio": 1.95, "high_price": 203.16, "last_price": 203.16, "low_price": 200.19, "month": "03", "start_price": 200.53, "total_price": 26948803, "volume": 14611, "volume_price": 166325, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.02, "per": 15.18}, {"date": "20100308", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 0.79, "high_price": 204.88, "last_price": 204.77, "low_price": 203.34, "month": "03", "start_price": 204.67, "total_price": 27165245, "volume": 17273, "volume_price": 211271, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.03, "per": 15.3}, {"date": "20100309", "market": "KOSPI", "name": "건설업", "compare": 1.39, "fluc_ratio": 0.68, "high_price": 207.54, "last_price": 206.16, "low_price": 204.43, "month": "03", "start_price": 205.25, "total_price": 27345011, "volume": 18928, "volume_price": 280332, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.03, "per": 15.4}, {"date": "20100310", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.08, "high_price": 207.54, "last_price": 205.99, "low_price": 205.2, "month": "03", "start_price": 207.54, "total_price": 27277273, "volume": 20111, "volume_price": 166392, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.03, "per": 15.21}, {"date": "20100311", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.14, "high_price": 207.5, "last_price": 205.7, "low_price": 205.39, "month": "03", "start_price": 207, "total_price": 27236977, "volume": 8122, "volume_price": 149242, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.02, "per": 15.19}, {"date": "20100312", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.16, "high_price": 206.68, "last_price": 205.37, "low_price": 204.34, "month": "03", "start_price": 206.29, "total_price": 27195631, "volume": 8008, "volume_price": 117864, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.02, "per": 15.16}, {"date": "20100315", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.45, "high_price": 205.94, "last_price": 204.45, "low_price": 203.48, "month": "03", "start_price": 205.9, "total_price": 27074789, "volume": 12640, "volume_price": 129167, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.02, "per": 15.1}, {"date": "20100316", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.26, "high_price": 206.31, "last_price": 203.92, "low_price": 203.92, "month": "03", "start_price": 205.85, "total_price": 27004582, "volume": 8103, "volume_price": 126747, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.02, "per": 15.06}, {"date": "20100317", "market": "KOSPI", "name": "건설업", "compare": 2.32, "fluc_ratio": 1.14, "high_price": 206.36, "last_price": 206.24, "low_price": 204.18, "month": "03", "start_price": 205.83, "total_price": 27311789, "volume": 7493, "volume_price": 112979, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.03, "per": 15.16}, {"date": "20100318", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 0.88, "high_price": 209.34, "last_price": 208.06, "low_price": 205.99, "month": "03", "start_price": 206, "total_price": 27550401, "volume": 8121, "volume_price": 170866, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.04, "per": 15.3}, {"date": "20100319", "market": "KOSPI", "name": "건설업", "compare": 3.06, "fluc_ratio": 1.47, "high_price": 211.4, "last_price": 211.12, "low_price": 208.65, "month": "03", "start_price": 209.75, "total_price": 27958469, "volume": 8062, "volume_price": 155322, "year": "2010", "dividend_ratio": 1.13, "pbr": 1.06, "per": 15.52}, {"date": "20100322", "market": "KOSPI", "name": "건설업", "compare": -3.06, "fluc_ratio": -1.45, "high_price": 210.2, "last_price": 208.06, "low_price": 206.83, "month": "03", "start_price": 209.55, "total_price": 27549029, "volume": 5388, "volume_price": 92417, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.04, "per": 15.3}, {"date": "20100323", "market": "KOSPI", "name": "건설업", "compare": 4.16, "fluc_ratio": 2, "high_price": 212.95, "last_price": 212.22, "low_price": 209.63, "month": "03", "start_price": 210.17, "total_price": 28100346, "volume": 7789, "volume_price": 193071, "year": "2010", "dividend_ratio": 1.12, "pbr": 1.06, "per": 15.61}, {"date": "20100324", "market": "KOSPI", "name": "건설업", "compare": -3.16, "fluc_ratio": -1.49, "high_price": 213.86, "last_price": 209.06, "low_price": 208.11, "month": "03", "start_price": 213.62, "total_price": 27680408, "volume": 13039, "volume_price": 196270, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.05, "per": 15.37}, {"date": "20100325", "market": "KOSPI", "name": "건설업", "compare": -3.48, "fluc_ratio": -1.66, "high_price": 208.26, "last_price": 205.58, "low_price": 205.02, "month": "03", "start_price": 208.26, "total_price": 27214593, "volume": 8142, "volume_price": 194068, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.03, "per": 15.12}, {"date": "20100326", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.61, "high_price": 207.45, "last_price": 206.84, "low_price": 204.39, "month": "03", "start_price": 205.58, "total_price": 27371570, "volume": 6855, "volume_price": 109882, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.04, "per": 15.21}, {"date": "20100329", "market": "KOSPI", "name": "건설업", "compare": -4.03, "fluc_ratio": -1.95, "high_price": 204.99, "last_price": 202.81, "low_price": 202.39, "month": "03", "start_price": 204.37, "total_price": 26836525, "volume": 6559, "volume_price": 138031, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.02, "per": 14.91}, {"date": "20100330", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 0.56, "high_price": 204.97, "last_price": 203.95, "low_price": 203.02, "month": "03", "start_price": 204.64, "total_price": 26982515, "volume": 5779, "volume_price": 125948, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.02, "per": 15}, {"date": "20100331", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -0.74, "high_price": 205.69, "last_price": 202.44, "low_price": 202.08, "month": "03", "start_price": 204.9, "total_price": 26779651, "volume": 5932, "volume_price": 133235, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.02, "per": 14.89}, {"date": "20100401", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 204.41, "last_price": 202.41, "low_price": 202.22, "month": "04", "start_price": 202.33, "total_price": 26774683, "volume": 7800, "volume_price": 147079, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.02, "per": 14.88}, {"date": "20100402", "market": "KOSPI", "name": "건설업", "compare": -2.57, "fluc_ratio": -1.27, "high_price": 203.6, "last_price": 199.84, "low_price": 199.59, "month": "04", "start_price": 202.96, "total_price": 26443472, "volume": 19860, "volume_price": 258587, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.0, "per": 14.69}, {"date": "20100405", "market": "KOSPI", "name": "건설업", "compare": -5.74, "fluc_ratio": -2.87, "high_price": 199.84, "last_price": 194.1, "low_price": 192.73, "month": "04", "start_price": 199.66, "total_price": 25679091, "volume": 14851, "volume_price": 231487, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.97, "per": 14.27}, {"date": "20100406", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.07, "high_price": 194.67, "last_price": 194.23, "low_price": 191.79, "month": "04", "start_price": 194.67, "total_price": 25697257, "volume": 12516, "volume_price": 170189, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.97, "per": 14.28}, {"date": "20100407", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.44, "high_price": 195.38, "last_price": 195.09, "low_price": 193.5, "month": "04", "start_price": 194.29, "total_price": 25811892, "volume": 9279, "volume_price": 169678, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.98, "per": 14.35}, {"date": "20100408", "market": "KOSPI", "name": "건설업", "compare": 2.23, "fluc_ratio": 1.14, "high_price": 197.32, "last_price": 197.32, "low_price": 194.54, "month": "04", "start_price": 195.29, "total_price": 26104342, "volume": 7107, "volume_price": 168141, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.99, "per": 14.51}, {"date": "20100409", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -0.65, "high_price": 197.44, "last_price": 196.04, "low_price": 194.33, "month": "04", "start_price": 197.32, "total_price": 25939762, "volume": 6627, "volume_price": 114384, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.98, "per": 14.42}, {"date": "20100412", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.18, "high_price": 197.63, "last_price": 195.68, "low_price": 194.9, "month": "04", "start_price": 196.92, "total_price": 25893147, "volume": 5691, "volume_price": 98029, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.98, "per": 14.39}, {"date": "20100413", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -0.61, "high_price": 195.9, "last_price": 194.49, "low_price": 193.4, "month": "04", "start_price": 195.9, "total_price": 25736761, "volume": 8591, "volume_price": 122211, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.98, "per": 14.3}, {"date": "20100414", "market": "KOSPI", "name": "건설업", "compare": -1.46, "fluc_ratio": -0.75, "high_price": 195.93, "last_price": 193.03, "low_price": 191.91, "month": "04", "start_price": 195.09, "total_price": 25547372, "volume": 8012, "volume_price": 183882, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.97, "per": 14.19}, {"date": "20100415", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.15, "high_price": 195.29, "last_price": 193.32, "low_price": 191.89, "month": "04", "start_price": 193.88, "total_price": 25582973, "volume": 7291, "volume_price": 204854, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.97, "per": 14.22}, {"date": "20100416", "market": "KOSPI", "name": "건설업", "compare": -1.31, "fluc_ratio": -0.68, "high_price": 193.76, "last_price": 192.01, "low_price": 191.15, "month": "04", "start_price": 193.08, "total_price": 25403288, "volume": 6689, "volume_price": 170103, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.96, "per": 14.12}, {"date": "20100419", "market": "KOSPI", "name": "건설업", "compare": -5.17, "fluc_ratio": -2.69, "high_price": 190.51, "last_price": 186.84, "low_price": 186.84, "month": "04", "start_price": 190.23, "total_price": 24710434, "volume": 7072, "volume_price": 175097, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.94, "per": 13.74}, {"date": "20100420", "market": "KOSPI", "name": "건설업", "compare": 2.4, "fluc_ratio": 1.28, "high_price": 190.03, "last_price": 189.24, "low_price": 188.11, "month": "04", "start_price": 188.35, "total_price": 25031771, "volume": 6784, "volume_price": 140986, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.95, "per": 13.92}, {"date": "20100421", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.03, "high_price": 190.02, "last_price": 189.19, "low_price": 188.24, "month": "04", "start_price": 188.74, "total_price": 25022959, "volume": 7635, "volume_price": 177758, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.95, "per": 13.91}, {"date": "20100422", "market": "KOSPI", "name": "건설업", "compare": 2.83, "fluc_ratio": 1.5, "high_price": 192.02, "last_price": 192.02, "low_price": 188.67, "month": "04", "start_price": 188.94, "total_price": 25398599, "volume": 21042, "volume_price": 261490, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.96, "per": 14.14}, {"date": "20100423", "market": "KOSPI", "name": "건설업", "compare": -3.77, "fluc_ratio": -1.96, "high_price": 192, "last_price": 188.25, "low_price": 187.62, "month": "04", "start_price": 191.77, "total_price": 24898828, "volume": 18830, "volume_price": 168205, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.95, "per": 13.86}, {"date": "20100426", "market": "KOSPI", "name": "건설업", "compare": -1.3, "fluc_ratio": -0.69, "high_price": 189.4, "last_price": 186.95, "low_price": 186.77, "month": "04", "start_price": 187.92, "total_price": 24718355, "volume": 19709, "volume_price": 170958, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.94, "per": 13.76}, {"date": "20100427", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.32, "high_price": 189.62, "last_price": 187.54, "low_price": 187.43, "month": "04", "start_price": 187.7, "total_price": 24802960, "volume": 21295, "volume_price": 206152, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.94, "per": 13.81}, {"date": "20100428", "market": "KOSPI", "name": "건설업", "compare": -4.34, "fluc_ratio": -2.31, "high_price": 185.4, "last_price": 183.2, "low_price": 182.58, "month": "04", "start_price": 184.18, "total_price": 24400191, "volume": 18881, "volume_price": 213632, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.92, "per": 13.49}, {"date": "20100429", "market": "KOSPI", "name": "건설업", "compare": -2.97, "fluc_ratio": -1.62, "high_price": 183.47, "last_price": 180.23, "low_price": 177.94, "month": "04", "start_price": 183.47, "total_price": 25543462, "volume": 18411, "volume_price": 234398, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.91, "per": 15.88}, {"date": "20100430", "market": "KOSPI", "name": "건설업", "compare": 1.97, "fluc_ratio": 1.09, "high_price": 183.54, "last_price": 182.2, "low_price": 181.49, "month": "04", "start_price": 181.64, "total_price": 25824546, "volume": 20870, "volume_price": 163893, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.91, "per": 15.93}, {"date": "20100503", "market": "KOSPI", "name": "건설업", "compare": -2.2, "fluc_ratio": -1.21, "high_price": 182.13, "last_price": 180, "low_price": 178.11, "month": "05", "start_price": 181.14, "total_price": 25509594, "volume": 9313, "volume_price": 181286, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.9, "per": 15.71}, {"date": "20100504", "market": "KOSPI", "name": "건설업", "compare": -2.43, "fluc_ratio": -1.35, "high_price": 181.47, "last_price": 177.57, "low_price": 177.57, "month": "05", "start_price": 181.35, "total_price": 25166613, "volume": 8001, "volume_price": 132991, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.89, "per": 15.48}, {"date": "20100506", "market": "KOSPI", "name": "건설업", "compare": -2.42, "fluc_ratio": -1.36, "high_price": 176.65, "last_price": 175.15, "low_price": 171.86, "month": "05", "start_price": 172.67, "total_price": 24827967, "volume": 10520, "volume_price": 214161, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.88, "per": 15.3}, {"date": "20100507", "market": "KOSPI", "name": "건설업", "compare": -6.35, "fluc_ratio": -3.63, "high_price": 169.92, "last_price": 168.8, "low_price": 167.86, "month": "05", "start_price": 169.17, "total_price": 23929232, "volume": 13863, "volume_price": 260675, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.84, "per": 14.77}, {"date": "20100510", "market": "KOSPI", "name": "건설업", "compare": 7.5, "fluc_ratio": 4.44, "high_price": 177.14, "last_price": 176.3, "low_price": 169.15, "month": "05", "start_price": 170.44, "total_price": 24987348, "volume": 11063, "volume_price": 240436, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.89, "per": 15.51}, {"date": "20100511", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.35, "high_price": 178.01, "last_price": 175.68, "low_price": 174.36, "month": "05", "start_price": 177.91, "total_price": 24901512, "volume": 19826, "volume_price": 198505, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.88, "per": 15.37}, {"date": "20100512", "market": "KOSPI", "name": "건설업", "compare": -5.37, "fluc_ratio": -3.06, "high_price": 176.32, "last_price": 170.31, "low_price": 170.18, "month": "05", "start_price": 176.18, "total_price": 24141445, "volume": 20071, "volume_price": 176764, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.85, "per": 14.92}, {"date": "20100513", "market": "KOSPI", "name": "건설업", "compare": -1.59, "fluc_ratio": -0.93, "high_price": 171.87, "last_price": 168.72, "low_price": 167.71, "month": "05", "start_price": 171.87, "total_price": 23915832, "volume": 11284, "volume_price": 236124, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.84, "per": 14.76}, {"date": "20100514", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.07, "high_price": 169.81, "last_price": 168.61, "low_price": 167.74, "month": "05", "start_price": 168.22, "total_price": 23886593, "volume": 9732, "volume_price": 202782, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.85, "per": 14.77}, {"date": "20100517", "market": "KOSPI", "name": "건설업", "compare": -5.67, "fluc_ratio": -3.36, "high_price": 166.39, "last_price": 162.94, "low_price": 162.92, "month": "05", "start_price": 166.39, "total_price": 23083759, "volume": 11286, "volume_price": 149370, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.82, "per": 14.31}, {"date": "20100518", "market": "KOSPI", "name": "건설업", "compare": 3.18, "fluc_ratio": 1.95, "high_price": 166.36, "last_price": 166.12, "low_price": 163.11, "month": "05", "start_price": 164.25, "total_price": 23531931, "volume": 9739, "volume_price": 142752, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.83, "per": 14.58}, {"date": "20100519", "market": "KOSPI", "name": "건설업", "compare": -3.77, "fluc_ratio": -2.27, "high_price": 165.89, "last_price": 162.35, "low_price": 162.14, "month": "05", "start_price": 165.12, "total_price": 23000357, "volume": 9441, "volume_price": 164123, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.82, "per": 14.25}, {"date": "20100520", "market": "KOSPI", "name": "건설업", "compare": -1.76, "fluc_ratio": -1.08, "high_price": 167.07, "last_price": 160.59, "low_price": 160.59, "month": "05", "start_price": 162.69, "total_price": 22751889, "volume": 11809, "volume_price": 240895, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.81, "per": 14.12}, {"date": "20100524", "market": "KOSPI", "name": "건설업", "compare": 1.74, "fluc_ratio": 1.08, "high_price": 163.49, "last_price": 162.33, "low_price": 160.39, "month": "05", "start_price": 160.52, "total_price": 22998385, "volume": 7236, "volume_price": 150969, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.82, "per": 14.29}, {"date": "20100525", "market": "KOSPI", "name": "건설업", "compare": -6.09, "fluc_ratio": -3.75, "high_price": 161.54, "last_price": 156.24, "low_price": 152.76, "month": "05", "start_price": 160.59, "total_price": 22136500, "volume": 12359, "volume_price": 243475, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.79, "per": 13.79}, {"date": "20100526", "market": "KOSPI", "name": "건설업", "compare": 0.9, "fluc_ratio": 0.58, "high_price": 158.57, "last_price": 157.14, "low_price": 153.74, "month": "05", "start_price": 157.71, "total_price": 22263111, "volume": 12275, "volume_price": 213733, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.79, "per": 13.87}, {"date": "20100527", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.58, "high_price": 157.94, "last_price": 156.23, "low_price": 153.12, "month": "05", "start_price": 154.34, "total_price": 22136734, "volume": 10096, "volume_price": 170535, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.79, "per": 13.81}, {"date": "20100528", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.33, "high_price": 158.96, "last_price": 158.31, "low_price": 156.55, "month": "05", "start_price": 158.32, "total_price": 22430617, "volume": 7610, "volume_price": 143953, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.8, "per": 14.01}, {"date": "20100531", "market": "KOSPI", "name": "건설업", "compare": 6.1, "fluc_ratio": 3.85, "high_price": 164.7, "last_price": 164.41, "low_price": 157.85, "month": "05", "start_price": 158.32, "total_price": 23294362, "volume": 11809, "volume_price": 150574, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.83, "per": 14.54}, {"date": "20100601", "market": "KOSPI", "name": "건설업", "compare": 4.48, "fluc_ratio": 2.72, "high_price": 171.36, "last_price": 168.89, "low_price": 164.3, "month": "06", "start_price": 164.45, "total_price": 23928611, "volume": 23050, "volume_price": 267710, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.86, "per": 14.97}, {"date": "20100603", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.62, "high_price": 170.64, "last_price": 169.93, "low_price": 167.5, "month": "06", "start_price": 170.1, "total_price": 24075103, "volume": 19894, "volume_price": 152985, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.86, "per": 15.07}, {"date": "20100604", "market": "KOSPI", "name": "건설업", "compare": -3.27, "fluc_ratio": -1.92, "high_price": 170.03, "last_price": 166.66, "low_price": 166.33, "month": "06", "start_price": 169.74, "total_price": 23610382, "volume": 17319, "volume_price": 124778, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.84, "per": 14.76}, {"date": "20100607", "market": "KOSPI", "name": "건설업", "compare": -3.27, "fluc_ratio": -1.96, "high_price": 163.67, "last_price": 163.39, "low_price": 161.55, "month": "06", "start_price": 162.65, "total_price": 23152256, "volume": 10253, "volume_price": 103469, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.83, "per": 14.49}, {"date": "20100608", "market": "KOSPI", "name": "건설업", "compare": 6.07, "fluc_ratio": 3.72, "high_price": 169.71, "last_price": 169.46, "low_price": 163.16, "month": "06", "start_price": 163.19, "total_price": 24009018, "volume": 11870, "volume_price": 172238, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.86, "per": 15.04}, {"date": "20100609", "market": "KOSPI", "name": "건설업", "compare": 2.52, "fluc_ratio": 1.49, "high_price": 173.59, "last_price": 171.98, "low_price": 169.18, "month": "06", "start_price": 169.91, "total_price": 24364058, "volume": 17271, "volume_price": 222685, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.87, "per": 15.29}, {"date": "20100610", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.06, "high_price": 173.37, "last_price": 172.08, "low_price": 170.5, "month": "06", "start_price": 172.69, "total_price": 24379702, "volume": 12356, "volume_price": 142252, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.88, "per": 15.33}, {"date": "20100611", "market": "KOSPI", "name": "건설업", "compare": 1.49, "fluc_ratio": 0.87, "high_price": 174.84, "last_price": 173.57, "low_price": 173.05, "month": "06", "start_price": 173.99, "total_price": 24602865, "volume": 16867, "volume_price": 162577, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.88, "per": 15.46}, {"date": "20100614", "market": "KOSPI", "name": "건설업", "compare": 4.8, "fluc_ratio": 2.77, "high_price": 178.43, "last_price": 178.37, "low_price": 175.5, "month": "06", "start_price": 175.5, "total_price": 25281557, "volume": 19599, "volume_price": 225107, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.91, "per": 15.92}, {"date": "20100615", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -0.75, "high_price": 179.35, "last_price": 177.03, "low_price": 176.83, "month": "06", "start_price": 178.82, "total_price": 25093128, "volume": 19324, "volume_price": 195106, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.9, "per": 15.8}, {"date": "20100616", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.13, "high_price": 178.74, "last_price": 177.26, "low_price": 176.34, "month": "06", "start_price": 178.62, "total_price": 25127840, "volume": 10152, "volume_price": 136129, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.91, "per": 15.83}, {"date": "20100617", "market": "KOSPI", "name": "건설업", "compare": -1.16, "fluc_ratio": -0.65, "high_price": 178.85, "last_price": 176.1, "low_price": 175.43, "month": "06", "start_price": 178.03, "total_price": 24964097, "volume": 11916, "volume_price": 152207, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.89, "per": 15.58}, {"date": "20100618", "market": "KOSPI", "name": "건설업", "compare": 2.13, "fluc_ratio": 1.21, "high_price": 179.13, "last_price": 178.23, "low_price": 174.84, "month": "06", "start_price": 175.47, "total_price": 25263170, "volume": 12128, "volume_price": 192674, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.9, "per": 15.81}, {"date": "20100621", "market": "KOSPI", "name": "건설업", "compare": 5.05, "fluc_ratio": 2.83, "high_price": 183.54, "last_price": 183.28, "low_price": 180.28, "month": "06", "start_price": 180.28, "total_price": 25979185, "volume": 12060, "volume_price": 187884, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.93, "per": 16.27}, {"date": "20100622", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.27, "high_price": 184.04, "last_price": 182.79, "low_price": 181.37, "month": "06", "start_price": 181.79, "total_price": 25908987, "volume": 12478, "volume_price": 134923, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.93, "per": 16.23}, {"date": "20100623", "market": "KOSPI", "name": "건설업", "compare": -1.4, "fluc_ratio": -0.77, "high_price": 182.78, "last_price": 181.39, "low_price": 180.87, "month": "06", "start_price": 181.57, "total_price": 25711301, "volume": 10538, "volume_price": 97141, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.92, "per": 16.13}, {"date": "20100624", "market": "KOSPI", "name": "건설업", "compare": 5.9, "fluc_ratio": 3.25, "high_price": 187.89, "last_price": 187.29, "low_price": 182.33, "month": "06", "start_price": 182.34, "total_price": 26537235, "volume": 15684, "volume_price": 177118, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.95, "per": 18.84}, {"date": "20100625", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -0.68, "high_price": 187.36, "last_price": 186.02, "low_price": 184.22, "month": "06", "start_price": 185.6, "total_price": 26355237, "volume": 14215, "volume_price": 140203, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.95, "per": 18.72}, {"date": "20100628", "market": "KOSPI", "name": "건설업", "compare": -2.47, "fluc_ratio": -1.33, "high_price": 186.37, "last_price": 183.55, "low_price": 183.26, "month": "06", "start_price": 186.37, "total_price": 26007080, "volume": 8911, "volume_price": 164635, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.93, "per": 18.48}, {"date": "20100629", "market": "KOSPI", "name": "건설업", "compare": -3.56, "fluc_ratio": -1.94, "high_price": 184.48, "last_price": 179.99, "low_price": 179.52, "month": "06", "start_price": 183.37, "total_price": 25505396, "volume": 13948, "volume_price": 179911, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.92, "per": 16.41}, {"date": "20100630", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.12, "high_price": 181.06, "last_price": 179.78, "low_price": 178.15, "month": "06", "start_price": 178.15, "total_price": 25473971, "volume": 9193, "volume_price": 182319, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.92, "per": 16.39}, {"date": "20100701", "market": "KOSPI", "name": "건설업", "compare": 2.77, "fluc_ratio": 1.54, "high_price": 184.73, "last_price": 182.55, "low_price": 179.02, "month": "07", "start_price": 180.53, "total_price": 25865406, "volume": 8245, "volume_price": 249084, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.93, "per": 16.66}, {"date": "20100702", "market": "KOSPI", "name": "건설업", "compare": -2.8, "fluc_ratio": -1.53, "high_price": 183.28, "last_price": 179.75, "low_price": 179.75, "month": "07", "start_price": 183.19, "total_price": 25467520, "volume": 8043, "volume_price": 240312, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.92, "per": 16.39}, {"date": "20100705", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.11, "high_price": 181.07, "last_price": 179.55, "low_price": 178.68, "month": "07", "start_price": 180.98, "total_price": 25440458, "volume": 5123, "volume_price": 109317, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.92, "per": 16.38}, {"date": "20100706", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.2, "high_price": 179.55, "last_price": 179.19, "low_price": 176.25, "month": "07", "start_price": 178.08, "total_price": 25391094, "volume": 6783, "volume_price": 119807, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.92, "per": 16.36}, {"date": "20100707", "market": "KOSPI", "name": "건설업", "compare": -3.21, "fluc_ratio": -1.79, "high_price": 179.57, "last_price": 175.98, "low_price": 175.98, "month": "07", "start_price": 179.57, "total_price": 24935539, "volume": 5459, "volume_price": 116764, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.9, "per": 16.04}, {"date": "20100708", "market": "KOSPI", "name": "건설업", "compare": 1.77, "fluc_ratio": 1.01, "high_price": 178.75, "last_price": 177.75, "low_price": 177.14, "month": "07", "start_price": 178.04, "total_price": 25184043, "volume": 5968, "volume_price": 116788, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.91, "per": 16.19}, {"date": "20100709", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.42, "high_price": 179.69, "last_price": 177.01, "low_price": 175.13, "month": "07", "start_price": 178.86, "total_price": 25078536, "volume": 6753, "volume_price": 145814, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.9, "per": 16.13}, {"date": "20100712", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.6, "high_price": 176.99, "last_price": 175.95, "low_price": 174.31, "month": "07", "start_price": 176.99, "total_price": 24927243, "volume": 10100, "volume_price": 130589, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.9, "per": 16.04}, {"date": "20100713", "market": "KOSPI", "name": "건설업", "compare": 3, "fluc_ratio": 1.71, "high_price": 179.23, "last_price": 178.95, "low_price": 176.89, "month": "07", "start_price": 177.15, "total_price": 25353806, "volume": 15361, "volume_price": 134549, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.91, "per": 16.33}, {"date": "20100714", "market": "KOSPI", "name": "건설업", "compare": 6.16, "fluc_ratio": 3.44, "high_price": 185.76, "last_price": 185.11, "low_price": 180.79, "month": "07", "start_price": 180.85, "total_price": 26228114, "volume": 12869, "volume_price": 208511, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.95, "per": 16.92}, {"date": "20100715", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.08, "high_price": 186.94, "last_price": 184.97, "low_price": 183.73, "month": "07", "start_price": 184.51, "total_price": 26209046, "volume": 8873, "volume_price": 133856, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.95, "per": 16.91}, {"date": "20100716", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.2, "high_price": 186.96, "last_price": 184.6, "low_price": 184.49, "month": "07", "start_price": 184.97, "total_price": 26156195, "volume": 7772, "volume_price": 116764, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.95, "per": 16.88}, {"date": "20100719", "market": "KOSPI", "name": "건설업", "compare": 4.74, "fluc_ratio": 2.57, "high_price": 189.62, "last_price": 189.34, "low_price": 183.23, "month": "07", "start_price": 183.64, "total_price": 26834172, "volume": 10055, "volume_price": 216624, "year": "2010", "dividend_ratio": 1.03, "pbr": 0.97, "per": 17.35}, {"date": "20100720", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.17, "high_price": 191.09, "last_price": 189.01, "low_price": 187.47, "month": "07", "start_price": 191.06, "total_price": 26787008, "volume": 16126, "volume_price": 170881, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.97, "per": 17.26}, {"date": "20100721", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.58, "high_price": 189.43, "last_price": 187.91, "low_price": 186.26, "month": "07", "start_price": 189.35, "total_price": 26627833, "volume": 15231, "volume_price": 191403, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.96, "per": 17.14}, {"date": "20100722", "market": "KOSPI", "name": "건설업", "compare": -2.81, "fluc_ratio": -1.5, "high_price": 187.08, "last_price": 185.1, "low_price": 184.37, "month": "07", "start_price": 185.71, "total_price": 26229129, "volume": 9957, "volume_price": 157893, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.95, "per": 16.92}, {"date": "20100723", "market": "KOSPI", "name": "건설업", "compare": 2.16, "fluc_ratio": 1.17, "high_price": 187.65, "last_price": 187.26, "low_price": 185.16, "month": "07", "start_price": 186.15, "total_price": 26539043, "volume": 8092, "volume_price": 229430, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.96, "per": 17.12}, {"date": "20100726", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.36, "high_price": 187.71, "last_price": 186.58, "low_price": 185.98, "month": "07", "start_price": 186.99, "total_price": 26443205, "volume": 5542, "volume_price": 109425, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.95, "per": 17.04}, {"date": "20100727", "market": "KOSPI", "name": "건설업", "compare": -0.82, "fluc_ratio": -0.44, "high_price": 188.3, "last_price": 185.76, "low_price": 185.34, "month": "07", "start_price": 187.09, "total_price": 26323094, "volume": 11677, "volume_price": 122792, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.95, "per": 16.97}, {"date": "20100728", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -0.52, "high_price": 186.57, "last_price": 184.79, "low_price": 183.19, "month": "07", "start_price": 185.99, "total_price": 26189808, "volume": 8565, "volume_price": 114344, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.95, "per": 16.88}, {"date": "20100729", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.46, "high_price": 185.7, "last_price": 183.94, "low_price": 183.78, "month": "07", "start_price": 184.14, "total_price": 26070173, "volume": 9773, "volume_price": 125156, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.8}, {"date": "20100730", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.34, "high_price": 185.79, "last_price": 184.57, "low_price": 183.45, "month": "07", "start_price": 184.5, "total_price": 26161368, "volume": 8501, "volume_price": 150190, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.85}, {"date": "20100802", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.24, "high_price": 185.91, "last_price": 184.12, "low_price": 183.73, "month": "08", "start_price": 185.68, "total_price": 26096956, "volume": 8343, "volume_price": 124540, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.81}, {"date": "20100803", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.38, "high_price": 185.92, "last_price": 184.82, "low_price": 184.17, "month": "08", "start_price": 185.38, "total_price": 26194455, "volume": 7878, "volume_price": 102683, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.85}, {"date": "20100804", "market": "KOSPI", "name": "건설업", "compare": 2.33, "fluc_ratio": 1.26, "high_price": 187.84, "last_price": 187.15, "low_price": 185.06, "month": "08", "start_price": 185.89, "total_price": 26529381, "volume": 18482, "volume_price": 202907, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.95, "per": 16.94}, {"date": "20100805", "market": "KOSPI", "name": "건설업", "compare": -2.8, "fluc_ratio": -1.5, "high_price": 186.48, "last_price": 184.35, "low_price": 183.12, "month": "08", "start_price": 186.48, "total_price": 26135063, "volume": 12510, "volume_price": 160658, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.71}, {"date": "20100806", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.09, "high_price": 185.41, "last_price": 184.51, "low_price": 181.28, "month": "08", "start_price": 183.11, "total_price": 26165438, "volume": 10557, "volume_price": 143256, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.94, "per": 16.76}, {"date": "20100809", "market": "KOSPI", "name": "건설업", "compare": 1.24, "fluc_ratio": 0.67, "high_price": 187.11, "last_price": 185.75, "low_price": 184.08, "month": "08", "start_price": 184.26, "total_price": 26344778, "volume": 12409, "volume_price": 155633, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.94, "per": 16.76}, {"date": "20100810", "market": "KOSPI", "name": "건설업", "compare": 2.18, "fluc_ratio": 1.17, "high_price": 188.22, "last_price": 187.93, "low_price": 186, "month": "08", "start_price": 186.09, "total_price": 26815663, "volume": 18870, "volume_price": 190175, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.94, "per": 17.13}, {"date": "20100811", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -0.84, "high_price": 188.92, "last_price": 186.36, "low_price": 185.54, "month": "08", "start_price": 187.64, "total_price": 26597515, "volume": 13860, "volume_price": 195266, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.94, "per": 17.06}, {"date": "20100812", "market": "KOSPI", "name": "건설업", "compare": -2.35, "fluc_ratio": -1.26, "high_price": 187.01, "last_price": 184.01, "low_price": 183.38, "month": "08", "start_price": 183.92, "total_price": 26271749, "volume": 23451, "volume_price": 165321, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.92, "per": 16.77}, {"date": "20100813", "market": "KOSPI", "name": "건설업", "compare": 1.19, "fluc_ratio": 0.65, "high_price": 186.87, "last_price": 185.2, "low_price": 184.24, "month": "08", "start_price": 186.26, "total_price": 26434031, "volume": 12941, "volume_price": 135716, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.93, "per": 16.9}, {"date": "20100816", "market": "KOSPI", "name": "건설업", "compare": -2.22, "fluc_ratio": -1.2, "high_price": 184.27, "last_price": 182.98, "low_price": 180.86, "month": "08", "start_price": 184.27, "total_price": 26152775, "volume": 12154, "volume_price": 119231, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.92, "per": 16.74}, {"date": "20100817", "market": "KOSPI", "name": "건설업", "compare": 2.62, "fluc_ratio": 1.43, "high_price": 186.1, "last_price": 185.6, "low_price": 181.82, "month": "08", "start_price": 182.28, "total_price": 26519317, "volume": 13579, "volume_price": 120881, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.93, "per": 17.03}, {"date": "20100818", "market": "KOSPI", "name": "건설업", "compare": 5.19, "fluc_ratio": 2.8, "high_price": 190.98, "last_price": 190.79, "low_price": 186.08, "month": "08", "start_price": 187.23, "total_price": 27257673, "volume": 16600, "volume_price": 191358, "year": "2010", "dividend_ratio": 1.02, "pbr": 0.96, "per": 17.45}, {"date": "20100819", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 0.49, "high_price": 192.85, "last_price": 191.72, "low_price": 189.69, "month": "08", "start_price": 191.03, "total_price": 27391813, "volume": 9829, "volume_price": 185164, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.96, "per": 17.55}, {"date": "20100820", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.53, "high_price": 193.08, "last_price": 192.73, "low_price": 189.66, "month": "08", "start_price": 190.31, "total_price": 27535104, "volume": 10057, "volume_price": 135227, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.97, "per": 17.7}, {"date": "20100823", "market": "KOSPI", "name": "건설업", "compare": 3.37, "fluc_ratio": 1.75, "high_price": 197.97, "last_price": 196.1, "low_price": 195.97, "month": "08", "start_price": 196.8, "total_price": 28014553, "volume": 19781, "volume_price": 253698, "year": "2010", "dividend_ratio": 0.99, "pbr": 0.99, "per": 18.07}, {"date": "20100824", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.25, "high_price": 198.03, "last_price": 196.59, "low_price": 194.75, "month": "08", "start_price": 195.98, "total_price": 28085307, "volume": 11916, "volume_price": 201382, "year": "2010", "dividend_ratio": 0.99, "pbr": 0.99, "per": 18.1}, {"date": "20100825", "market": "KOSPI", "name": "건설업", "compare": -4.87, "fluc_ratio": -2.48, "high_price": 194.32, "last_price": 191.72, "low_price": 191.54, "month": "08", "start_price": 192.45, "total_price": 27388466, "volume": 9779, "volume_price": 167203, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.98, "per": 17.83}, {"date": "20100826", "market": "KOSPI", "name": "건설업", "compare": -4.01, "fluc_ratio": -2.09, "high_price": 193.28, "last_price": 187.71, "low_price": 187.35, "month": "08", "start_price": 193.28, "total_price": 26820185, "volume": 14154, "volume_price": 147677, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.96, "per": 17.54}, {"date": "20100827", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 0.69, "high_price": 189.3, "last_price": 189, "low_price": 186.61, "month": "08", "start_price": 188.29, "total_price": 27004281, "volume": 10790, "volume_price": 107583, "year": "2010", "dividend_ratio": 1.03, "pbr": 0.97, "per": 17.63}, {"date": "20100830", "market": "KOSPI", "name": "건설업", "compare": 2.58, "fluc_ratio": 1.37, "high_price": 194.25, "last_price": 191.58, "low_price": 191.18, "month": "08", "start_price": 194.25, "total_price": 27374278, "volume": 12126, "volume_price": 197831, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.98, "per": 17.92}, {"date": "20100831", "market": "KOSPI", "name": "건설업", "compare": -2.49, "fluc_ratio": -1.3, "high_price": 191.57, "last_price": 189.09, "low_price": 188.13, "month": "08", "start_price": 190.01, "total_price": 27021926, "volume": 10511, "volume_price": 181471, "year": "2010", "dividend_ratio": 1.03, "pbr": 0.97, "per": 17.6}, {"date": "20100901", "market": "KOSPI", "name": "건설업", "compare": 4.74, "fluc_ratio": 2.51, "high_price": 194.3, "last_price": 193.83, "low_price": 189.92, "month": "09", "start_price": 190.34, "total_price": 27693665, "volume": 9397, "volume_price": 164040, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.99, "per": 18.07}, {"date": "20100902", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.44, "high_price": 195.44, "last_price": 194.69, "low_price": 192.79, "month": "09", "start_price": 195.26, "total_price": 27818506, "volume": 7070, "volume_price": 133040, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.0, "per": 18.17}, {"date": "20100903", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.1, "high_price": 195.09, "last_price": 194.49, "low_price": 192.48, "month": "09", "start_price": 194.88, "total_price": 27788177, "volume": 7805, "volume_price": 155781, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.0, "per": 18.16}, {"date": "20100906", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.06, "high_price": 196.21, "last_price": 194.37, "low_price": 193.2, "month": "09", "start_price": 196.04, "total_price": 27772331, "volume": 8297, "volume_price": 150838, "year": "2010", "dividend_ratio": 1.0, "pbr": 1.0, "per": 18.14}, {"date": "20100907", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.1, "high_price": 195.41, "last_price": 194.18, "low_price": 193.8, "month": "09", "start_price": 194.27, "total_price": 27746432, "volume": 9991, "volume_price": 160061, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.99, "per": 18.13}, {"date": "20100908", "market": "KOSPI", "name": "건설업", "compare": -2.45, "fluc_ratio": -1.26, "high_price": 194.26, "last_price": 191.73, "low_price": 191.52, "month": "09", "start_price": 194.21, "total_price": 27396062, "volume": 13208, "volume_price": 127084, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.98, "per": 17.89}, {"date": "20100909", "market": "KOSPI", "name": "건설업", "compare": 4.08, "fluc_ratio": 2.13, "high_price": 195.88, "last_price": 195.81, "low_price": 191.45, "month": "09", "start_price": 191.45, "total_price": 27975359, "volume": 11288, "volume_price": 183623, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.01, "per": 18.32}, {"date": "20100910", "market": "KOSPI", "name": "건설업", "compare": 3.06, "fluc_ratio": 1.56, "high_price": 199.36, "last_price": 198.87, "low_price": 195.87, "month": "09", "start_price": 196.06, "total_price": 28412641, "volume": 7830, "volume_price": 168898, "year": "2010", "dividend_ratio": 0.98, "pbr": 1.02, "per": 18.62}, {"date": "20100913", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.39, "high_price": 201.28, "last_price": 199.65, "low_price": 198.98, "month": "09", "start_price": 200.23, "total_price": 28523424, "volume": 12638, "volume_price": 155744, "year": "2010", "dividend_ratio": 0.97, "pbr": 1.03, "per": 18.71}, {"date": "20100914", "market": "KOSPI", "name": "건설업", "compare": 1.62, "fluc_ratio": 0.81, "high_price": 202.11, "last_price": 201.27, "low_price": 199.26, "month": "09", "start_price": 199.93, "total_price": 28751197, "volume": 9467, "volume_price": 151669, "year": "2010", "dividend_ratio": 0.97, "pbr": 1.04, "per": 18.86}, {"date": "20100915", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.13, "high_price": 202.74, "last_price": 201.54, "low_price": 200.58, "month": "09", "start_price": 200.86, "total_price": 28788074, "volume": 11792, "volume_price": 156288, "year": "2010", "dividend_ratio": 0.96, "pbr": 1.04, "per": 18.91}, {"date": "20100916", "market": "KOSPI", "name": "건설업", "compare": 2.21, "fluc_ratio": 1.1, "high_price": 205.65, "last_price": 203.75, "low_price": 202.07, "month": "09", "start_price": 202.07, "total_price": 29103664, "volume": 17450, "volume_price": 250752, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.05, "per": 19.14}, {"date": "20100917", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.49, "high_price": 205.77, "last_price": 204.74, "low_price": 202.89, "month": "09", "start_price": 205.73, "total_price": 29244992, "volume": 22047, "volume_price": 195847, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.05, "per": 19.2}, {"date": "20100920", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -0.76, "high_price": 205.02, "last_price": 203.19, "low_price": 202.59, "month": "09", "start_price": 204.52, "total_price": 29025204, "volume": 7914, "volume_price": 119630, "year": "2010", "dividend_ratio": 0.96, "pbr": 1.05, "per": 19.07}, {"date": "20100924", "market": "KOSPI", "name": "건설업", "compare": 5.16, "fluc_ratio": 2.54, "high_price": 208.36, "last_price": 208.35, "low_price": 204.62, "month": "09", "start_price": 205.53, "total_price": 29757800, "volume": 14031, "volume_price": 200337, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.07, "per": 19.57}, {"date": "20100927", "market": "KOSPI", "name": "건설업", "compare": 3.41, "fluc_ratio": 1.64, "high_price": 213.6, "last_price": 211.76, "low_price": 209.86, "month": "09", "start_price": 209.86, "total_price": 30247777, "volume": 20630, "volume_price": 283628, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.09, "per": 19.91}, {"date": "20100928", "market": "KOSPI", "name": "건설업", "compare": -3.17, "fluc_ratio": -1.5, "high_price": 211.9, "last_price": 208.59, "low_price": 208.21, "month": "09", "start_price": 211.84, "total_price": 29794853, "volume": 11030, "volume_price": 205445, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.08, "per": 19.6}, {"date": "20100929", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 0.49, "high_price": 210.6, "last_price": 209.61, "low_price": 209.29, "month": "09", "start_price": 209.8, "total_price": 29941799, "volume": 14528, "volume_price": 195112, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.08, "per": 19.72}, {"date": "20100930", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -0.96, "high_price": 209.68, "last_price": 207.6, "low_price": 206.55, "month": "09", "start_price": 209.38, "total_price": 29655693, "volume": 15580, "volume_price": 231426, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.07, "per": 19.51}, {"date": "20101001", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -0.75, "high_price": 210.46, "last_price": 206.05, "low_price": 205.8, "month": "10", "start_price": 207.18, "total_price": 29436317, "volume": 12209, "volume_price": 231286, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.06, "per": 19.36}, {"date": "20101004", "market": "KOSPI", "name": "건설업", "compare": 4.12, "fluc_ratio": 2, "high_price": 211.54, "last_price": 210.17, "low_price": 207.85, "month": "10", "start_price": 208.42, "total_price": 30025924, "volume": 18837, "volume_price": 209103, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.08, "per": 19.76}, {"date": "20101005", "market": "KOSPI", "name": "건설업", "compare": 3.82, "fluc_ratio": 1.82, "high_price": 213.99, "last_price": 213.99, "low_price": 210.26, "month": "10", "start_price": 210.26, "total_price": 30568317, "volume": 11316, "volume_price": 174029, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.11, "per": 20.14}, {"date": "20101006", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -0.43, "high_price": 214.83, "last_price": 213.06, "low_price": 212.79, "month": "10", "start_price": 214.6, "total_price": 30437903, "volume": 13698, "volume_price": 235157, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.1, "per": 20.05}, {"date": "20101007", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 0.56, "high_price": 214.78, "last_price": 214.26, "low_price": 211.47, "month": "10", "start_price": 213.3, "total_price": 30611643, "volume": 19185, "volume_price": 216505, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.11, "per": 20.14}, {"date": "20101008", "market": "KOSPI", "name": "건설업", "compare": 6.26, "fluc_ratio": 2.92, "high_price": 220.52, "last_price": 220.52, "low_price": 214.85, "month": "10", "start_price": 215.66, "total_price": 31507858, "volume": 13531, "volume_price": 263094, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.14, "per": 20.74}, {"date": "20101011", "market": "KOSPI", "name": "건설업", "compare": 1.34, "fluc_ratio": 0.61, "high_price": 225.04, "last_price": 221.86, "low_price": 220.68, "month": "10", "start_price": 221.42, "total_price": 31693697, "volume": 19235, "volume_price": 272831, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.15, "per": 20.89}, {"date": "20101012", "market": "KOSPI", "name": "건설업", "compare": -1.3, "fluc_ratio": -0.59, "high_price": 223.58, "last_price": 220.56, "low_price": 219.3, "month": "10", "start_price": 222.61, "total_price": 31509610, "volume": 16365, "volume_price": 197349, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.13, "per": 20.58}, {"date": "20101013", "market": "KOSPI", "name": "건설업", "compare": 2.12, "fluc_ratio": 0.96, "high_price": 224.81, "last_price": 222.68, "low_price": 221.45, "month": "10", "start_price": 223.72, "total_price": 31814951, "volume": 13776, "volume_price": 191010, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.13, "per": 20.59}, {"date": "20101014", "market": "KOSPI", "name": "건설업", "compare": 7.52, "fluc_ratio": 3.38, "high_price": 230.42, "last_price": 230.2, "low_price": 223.92, "month": "10", "start_price": 224.31, "total_price": 32890315, "volume": 30984, "volume_price": 321391, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.16, "per": 21.21}, {"date": "20101015", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.19, "high_price": 231.3, "last_price": 230.63, "low_price": 226.23, "month": "10", "start_price": 230.29, "total_price": 32952386, "volume": 19473, "volume_price": 220874, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.17, "per": 21.25}, {"date": "20101018", "market": "KOSPI", "name": "건설업", "compare": -1.72, "fluc_ratio": -0.75, "high_price": 230.64, "last_price": 228.91, "low_price": 227.3, "month": "10", "start_price": 230.64, "total_price": 32707310, "volume": 27436, "volume_price": 204076, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.16, "per": 21.06}, {"date": "20101019", "market": "KOSPI", "name": "건설업", "compare": -2.85, "fluc_ratio": -1.25, "high_price": 229.92, "last_price": 226.06, "low_price": 225.9, "month": "10", "start_price": 229.41, "total_price": 32297551, "volume": 16257, "volume_price": 210266, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.15, "per": 20.91}, {"date": "20101020", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -0.73, "high_price": 225.88, "last_price": 224.41, "low_price": 220.83, "month": "10", "start_price": 222.42, "total_price": 32062024, "volume": 20777, "volume_price": 260761, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.14, "per": 20.86}, {"date": "20101021", "market": "KOSPI", "name": "건설업", "compare": -5.31, "fluc_ratio": -2.37, "high_price": 224.95, "last_price": 219.1, "low_price": 218.55, "month": "10", "start_price": 224.95, "total_price": 31306472, "volume": 15433, "volume_price": 187013, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.3}, {"date": "20101022", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.32, "high_price": 221.22, "last_price": 219.8, "low_price": 218.55, "month": "10", "start_price": 220.05, "total_price": 31406076, "volume": 13552, "volume_price": 190651, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.12, "per": 20.41}, {"date": "20101025", "market": "KOSPI", "name": "건설업", "compare": 2.71, "fluc_ratio": 1.23, "high_price": 222.96, "last_price": 222.51, "low_price": 219.99, "month": "10", "start_price": 220.67, "total_price": 31795663, "volume": 17583, "volume_price": 192534, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.13, "per": 20.59}, {"date": "20101026", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.48, "high_price": 225.4, "last_price": 223.58, "low_price": 222.65, "month": "10", "start_price": 222.69, "total_price": 31951118, "volume": 13548, "volume_price": 213457, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.14, "per": 20.69}, {"date": "20101027", "market": "KOSPI", "name": "건설업", "compare": 3, "fluc_ratio": 1.34, "high_price": 227.63, "last_price": 226.58, "low_price": 223.01, "month": "10", "start_price": 224.27, "total_price": 32377776, "volume": 15112, "volume_price": 315674, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.16, "per": 21.04}, {"date": "20101028", "market": "KOSPI", "name": "건설업", "compare": -2.53, "fluc_ratio": -1.12, "high_price": 227.35, "last_price": 224.05, "low_price": 223.76, "month": "10", "start_price": 227.35, "total_price": 32020508, "volume": 13190, "volume_price": 167857, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.14, "per": 20.74}, {"date": "20101029", "market": "KOSPI", "name": "건설업", "compare": -5.84, "fluc_ratio": -2.61, "high_price": 225.53, "last_price": 218.21, "low_price": 217.99, "month": "10", "start_price": 225.51, "total_price": 31190638, "volume": 17963, "volume_price": 191767, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.2}, {"date": "20101101", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.42, "high_price": 219.79, "last_price": 219.12, "low_price": 215.11, "month": "11", "start_price": 218.85, "total_price": 31322318, "volume": 10316, "volume_price": 161930, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.33}, {"date": "20101102", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.15, "high_price": 219.58, "last_price": 218.79, "low_price": 217.71, "month": "11", "start_price": 218.5, "total_price": 31278847, "volume": 10589, "volume_price": 209657, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.36}, {"date": "20101103", "market": "KOSPI", "name": "건설업", "compare": 8.75, "fluc_ratio": 4, "high_price": 229.12, "last_price": 227.54, "low_price": 219.86, "month": "11", "start_price": 219.93, "total_price": 32531372, "volume": 14732, "volume_price": 332818, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.17, "per": 21.23}, {"date": "20101104", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.21, "high_price": 229.32, "last_price": 227.06, "low_price": 225.07, "month": "11", "start_price": 228.37, "total_price": 32458560, "volume": 21840, "volume_price": 290416, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.16, "per": 21.18}, {"date": "20101105", "market": "KOSPI", "name": "건설업", "compare": -4.53, "fluc_ratio": -2, "high_price": 228.39, "last_price": 222.53, "low_price": 222.11, "month": "11", "start_price": 227.35, "total_price": 31814898, "volume": 12915, "volume_price": 229118, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.14, "per": 20.73}, {"date": "20101108", "market": "KOSPI", "name": "건설업", "compare": -1.56, "fluc_ratio": -0.7, "high_price": 222.8, "last_price": 220.97, "low_price": 218.61, "month": "11", "start_price": 222.08, "total_price": 31590853, "volume": 12049, "volume_price": 181964, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.13, "per": 20.58}, {"date": "20101109", "market": "KOSPI", "name": "건설업", "compare": 2.52, "fluc_ratio": 1.14, "high_price": 223.94, "last_price": 223.49, "low_price": 220.86, "month": "11", "start_price": 221.25, "total_price": 31946748, "volume": 13729, "volume_price": 171458, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.14, "per": 20.82}, {"date": "20101110", "market": "KOSPI", "name": "건설업", "compare": 0.74, "fluc_ratio": 0.33, "high_price": 224.68, "last_price": 224.23, "low_price": 222.28, "month": "11", "start_price": 222.86, "total_price": 32051966, "volume": 12454, "volume_price": 176272, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.15, "per": 20.9}, {"date": "20101111", "market": "KOSPI", "name": "건설업", "compare": -8.65, "fluc_ratio": -3.86, "high_price": 224.52, "last_price": 215.58, "low_price": 215.58, "month": "11", "start_price": 224.21, "total_price": 30818526, "volume": 11946, "volume_price": 265429, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.1, "per": 20.04}, {"date": "20101112", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.44, "high_price": 220.64, "last_price": 214.64, "low_price": 212.76, "month": "11", "start_price": 219.83, "total_price": 30676479, "volume": 14520, "volume_price": 232438, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.09, "per": 19.94}, {"date": "20101115", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -1.36, "high_price": 215.76, "last_price": 211.72, "low_price": 208.86, "month": "11", "start_price": 214.89, "total_price": 30263583, "volume": 7858, "volume_price": 188068, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.08, "per": 19.65}, {"date": "20101116", "market": "KOSPI", "name": "건설업", "compare": -6.94, "fluc_ratio": -3.28, "high_price": 211.78, "last_price": 204.78, "low_price": 203.98, "month": "11", "start_price": 211.27, "total_price": 29278661, "volume": 23400, "volume_price": 575536, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.04, "per": 18.96}, {"date": "20101117", "market": "KOSPI", "name": "건설업", "compare": -3.68, "fluc_ratio": -1.8, "high_price": 201.91, "last_price": 201.1, "low_price": 197.83, "month": "11", "start_price": 198.62, "total_price": 28751933, "volume": 20828, "volume_price": 656318, "year": "2010", "dividend_ratio": 0.97, "pbr": 1.02, "per": 18.6}, {"date": "20101118", "market": "KOSPI", "name": "건설업", "compare": 3.57, "fluc_ratio": 1.78, "high_price": 206.34, "last_price": 204.67, "low_price": 202.93, "month": "11", "start_price": 203.31, "total_price": 29269125, "volume": 16772, "volume_price": 447417, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.04, "per": 18.95}, {"date": "20101119", "market": "KOSPI", "name": "건설업", "compare": 5.05, "fluc_ratio": 2.47, "high_price": 210.06, "last_price": 209.72, "low_price": 205.75, "month": "11", "start_price": 206.24, "total_price": 29991422, "volume": 11770, "volume_price": 352823, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.07, "per": 19.45}, {"date": "20101122", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.21, "high_price": 211.8, "last_price": 209.27, "low_price": 208.3, "month": "11", "start_price": 209.59, "total_price": 30231898, "volume": 10309, "volume_price": 304213, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.05, "per": 19.18}, {"date": "20101123", "market": "KOSPI", "name": "건설업", "compare": 2.51, "fluc_ratio": 1.2, "high_price": 213.77, "last_price": 211.78, "low_price": 209.5, "month": "11", "start_price": 210.18, "total_price": 30614014, "volume": 14027, "volume_price": 264422, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.42}, {"date": "20101124", "market": "KOSPI", "name": "건설업", "compare": -2, "fluc_ratio": -0.94, "high_price": 211.86, "last_price": 209.78, "low_price": 205.35, "month": "11", "start_price": 205.5, "total_price": 30311575, "volume": 12590, "volume_price": 282453, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.05, "per": 19.23}, {"date": "20101125", "market": "KOSPI", "name": "건설업", "compare": 5.08, "fluc_ratio": 2.42, "high_price": 216.71, "last_price": 214.86, "low_price": 213.49, "month": "11", "start_price": 215.21, "total_price": 31044625, "volume": 12038, "volume_price": 371593, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.07, "per": 19.59}, {"date": "20101126", "market": "KOSPI", "name": "건설업", "compare": -4.48, "fluc_ratio": -2.09, "high_price": 216.2, "last_price": 210.38, "low_price": 208.57, "month": "11", "start_price": 215.82, "total_price": 30396607, "volume": 9724, "volume_price": 234021, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.06, "per": 19.3}, {"date": "20101129", "market": "KOSPI", "name": "건설업", "compare": -2.9, "fluc_ratio": -1.38, "high_price": 211.77, "last_price": 207.48, "low_price": 203.88, "month": "11", "start_price": 209.92, "total_price": 29979344, "volume": 13565, "volume_price": 471315, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.04, "per": 19.05}, {"date": "20101130", "market": "KOSPI", "name": "건설업", "compare": 6.1, "fluc_ratio": 2.94, "high_price": 214.32, "last_price": 213.58, "low_price": 207.23, "month": "11", "start_price": 207.31, "total_price": 30857023, "volume": 11748, "volume_price": 282066, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.07, "per": 19.45}, {"date": "20101201", "market": "KOSPI", "name": "건설업", "compare": 7.34, "fluc_ratio": 3.44, "high_price": 221.07, "last_price": 220.92, "low_price": 213.28, "month": "12", "start_price": 213.28, "total_price": 31917471, "volume": 12409, "volume_price": 324877, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.2}, {"date": "20101202", "market": "KOSPI", "name": "건설업", "compare": 2.73, "fluc_ratio": 1.24, "high_price": 224.62, "last_price": 223.65, "low_price": 222.61, "month": "12", "start_price": 222.93, "total_price": 32309039, "volume": 10359, "volume_price": 330856, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.13, "per": 20.53}, {"date": "20101203", "market": "KOSPI", "name": "건설업", "compare": -2.88, "fluc_ratio": -1.29, "high_price": 223.09, "last_price": 220.77, "low_price": 216.68, "month": "12", "start_price": 222.8, "total_price": 31892007, "volume": 27726, "volume_price": 416190, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.33}, {"date": "20101206", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 0.53, "high_price": 222.55, "last_price": 221.95, "low_price": 219.06, "month": "12", "start_price": 220.02, "total_price": 32064055, "volume": 32110, "volume_price": 237778, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.5}, {"date": "20101207", "market": "KOSPI", "name": "건설업", "compare": 2.62, "fluc_ratio": 1.18, "high_price": 224.93, "last_price": 224.57, "low_price": 221.8, "month": "12", "start_price": 222.57, "total_price": 32436344, "volume": 67015, "volume_price": 320248, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.14, "per": 20.75}, {"date": "20101208", "market": "KOSPI", "name": "건설업", "compare": -2.85, "fluc_ratio": -1.27, "high_price": 225.8, "last_price": 221.72, "low_price": 221.37, "month": "12", "start_price": 224.32, "total_price": 32025801, "volume": 34710, "volume_price": 249443, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.44}, {"date": "20101209", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.34, "high_price": 223.01, "last_price": 220.97, "low_price": 219.45, "month": "12", "start_price": 222.16, "total_price": 31916017, "volume": 23437, "volume_price": 264799, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.33}, {"date": "20101210", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.09, "high_price": 221.79, "last_price": 220.78, "low_price": 218.93, "month": "12", "start_price": 220.73, "total_price": 31889437, "volume": 17604, "volume_price": 203219, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.3}, {"date": "20101213", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.52, "high_price": 220.75, "last_price": 219.63, "low_price": 218.05, "month": "12", "start_price": 220.44, "total_price": 31725770, "volume": 37230, "volume_price": 277871, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.11, "per": 20.22}, {"date": "20101214", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 0.42, "high_price": 221.66, "last_price": 220.56, "low_price": 217.3, "month": "12", "start_price": 221.1, "total_price": 31857549, "volume": 25609, "volume_price": 283222, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.32}, {"date": "20101215", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.38, "high_price": 222.9, "last_price": 221.39, "low_price": 218.71, "month": "12", "start_price": 220.19, "total_price": 31979019, "volume": 17487, "volume_price": 250675, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.39}, {"date": "20101216", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 0.47, "high_price": 224.46, "last_price": 222.42, "low_price": 221.76, "month": "12", "start_price": 222.9, "total_price": 32124423, "volume": 17337, "volume_price": 332560, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.52}, {"date": "20101217", "market": "KOSPI", "name": "건설업", "compare": 4.54, "fluc_ratio": 2.04, "high_price": 227.76, "last_price": 226.96, "low_price": 224.04, "month": "12", "start_price": 225.8, "total_price": 32780069, "volume": 17281, "volume_price": 419243, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.15, "per": 20.92}, {"date": "20101220", "market": "KOSPI", "name": "건설업", "compare": -2.07, "fluc_ratio": -0.91, "high_price": 226.16, "last_price": 224.89, "low_price": 221.63, "month": "12", "start_price": 224.92, "total_price": 32478683, "volume": 14539, "volume_price": 355024, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.14, "per": 20.74}, {"date": "20101221", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 0.76, "high_price": 230.75, "last_price": 226.59, "low_price": 225.81, "month": "12", "start_price": 229.9, "total_price": 32725123, "volume": 16857, "volume_price": 364536, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.15, "per": 20.92}, {"date": "20101222", "market": "KOSPI", "name": "건설업", "compare": -4.3, "fluc_ratio": -1.9, "high_price": 226.37, "last_price": 222.29, "low_price": 221, "month": "12", "start_price": 226.37, "total_price": 32104683, "volume": 12492, "volume_price": 225543, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.5}, {"date": "20101223", "market": "KOSPI", "name": "건설업", "compare": -1.99, "fluc_ratio": -0.9, "high_price": 221.73, "last_price": 220.3, "low_price": 219.26, "month": "12", "start_price": 221.69, "total_price": 31838157, "volume": 11017, "volume_price": 171791, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.12, "per": 20.36}, {"date": "20101224", "market": "KOSPI", "name": "건설업", "compare": -3.1, "fluc_ratio": -1.41, "high_price": 221.12, "last_price": 217.2, "low_price": 216.9, "month": "12", "start_price": 220.52, "total_price": 31387635, "volume": 9891, "volume_price": 147114, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.1, "per": 20.09}, {"date": "20101227", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.14, "high_price": 219.86, "last_price": 217.5, "low_price": 216.43, "month": "12", "start_price": 216.45, "total_price": 31431227, "volume": 7029, "volume_price": 125472, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.1, "per": 20.11}, {"date": "20101228", "market": "KOSPI", "name": "건설업", "compare": 7.28, "fluc_ratio": 3.35, "high_price": 227.65, "last_price": 224.78, "low_price": 219.62, "month": "12", "start_price": 219.68, "total_price": 32479104, "volume": 12903, "volume_price": 358372, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.14, "per": 20.84}, {"date": "20101229", "market": "KOSPI", "name": "건설업", "compare": 3.33, "fluc_ratio": 1.48, "high_price": 228.32, "last_price": 228.11, "low_price": 225, "month": "12", "start_price": 226.27, "total_price": 32954869, "volume": 8524, "volume_price": 186377, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.16, "per": 21.16}, {"date": "20101230", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 0.49, "high_price": 229.62, "last_price": 229.22, "low_price": 226.84, "month": "12", "start_price": 228.49, "total_price": 33114112, "volume": 11390, "volume_price": 177403, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.17, "per": 21.26}, {"date": "20110103", "market": "KOSPI", "name": "건설업", "compare": 2.96, "fluc_ratio": 1.29, "high_price": 232.51, "last_price": 232.18, "low_price": 229.36, "month": "01", "start_price": 231.06, "total_price": 33542013, "volume": 11087, "volume_price": 191403, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.18, "per": 21.55}, {"date": "20110104", "market": "KOSPI", "name": "건설업", "compare": 5.68, "fluc_ratio": 2.45, "high_price": 238.43, "last_price": 237.86, "low_price": 230.46, "month": "01", "start_price": 233.49, "total_price": 34363331, "volume": 16267, "volume_price": 359351, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.21, "per": 22.1}, {"date": "20110105", "market": "KOSPI", "name": "건설업", "compare": 3.18, "fluc_ratio": 1.34, "high_price": 242.11, "last_price": 241.04, "low_price": 239.68, "month": "01", "start_price": 241.68, "total_price": 34821351, "volume": 14867, "volume_price": 525158, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.23, "per": 22.41}, {"date": "20110106", "market": "KOSPI", "name": "건설업", "compare": 1.72, "fluc_ratio": 0.71, "high_price": 244.89, "last_price": 242.76, "low_price": 238.98, "month": "01", "start_price": 242.7, "total_price": 35068616, "volume": 12766, "volume_price": 373044, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.24, "per": 22.61}, {"date": "20110107", "market": "KOSPI", "name": "건설업", "compare": 2.07, "fluc_ratio": 0.85, "high_price": 245.09, "last_price": 244.83, "low_price": 240.53, "month": "01", "start_price": 241.8, "total_price": 35363481, "volume": 10538, "volume_price": 282971, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.25, "per": 22.81}, {"date": "20110110", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -0.56, "high_price": 246.5, "last_price": 243.45, "low_price": 242.61, "month": "01", "start_price": 245.06, "total_price": 35162892, "volume": 10673, "volume_price": 251508, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.24, "per": 22.68}, {"date": "20110111", "market": "KOSPI", "name": "건설업", "compare": 4.95, "fluc_ratio": 2.03, "high_price": 248.4, "last_price": 248.4, "low_price": 241.24, "month": "01", "start_price": 243.02, "total_price": 35882240, "volume": 12822, "volume_price": 289195, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.27, "per": 23.18}, {"date": "20110112", "market": "KOSPI", "name": "건설업", "compare": 4.36, "fluc_ratio": 1.76, "high_price": 258.16, "last_price": 252.76, "low_price": 249.13, "month": "01", "start_price": 250.11, "total_price": 36510567, "volume": 24299, "volume_price": 473475, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.57}, {"date": "20110113", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.32, "high_price": 254.49, "last_price": 251.95, "low_price": 249.06, "month": "01", "start_price": 252.61, "total_price": 36392039, "volume": 14281, "volume_price": 339452, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.5}, {"date": "20110114", "market": "KOSPI", "name": "건설업", "compare": 6.59, "fluc_ratio": 2.62, "high_price": 258.7, "last_price": 258.54, "low_price": 250.24, "month": "01", "start_price": 251.24, "total_price": 37344040, "volume": 19513, "volume_price": 361635, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.32, "per": 24.13}, {"date": "20110117", "market": "KOSPI", "name": "건설업", "compare": 5.28, "fluc_ratio": 2.04, "high_price": 266.36, "last_price": 263.82, "low_price": 259.77, "month": "01", "start_price": 259.86, "total_price": 38109190, "volume": 30680, "volume_price": 486478, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.35, "per": 24.64}, {"date": "20110118", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -0.48, "high_price": 264.81, "last_price": 262.55, "low_price": 259.98, "month": "01", "start_price": 263.11, "total_price": 39261183, "volume": 18875, "volume_price": 333548, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.35, "per": 25.06}, {"date": "20110119", "market": "KOSPI", "name": "건설업", "compare": -2.25, "fluc_ratio": -0.86, "high_price": 263.54, "last_price": 260.3, "low_price": 258.23, "month": "01", "start_price": 262.92, "total_price": 38924141, "volume": 12570, "volume_price": 348234, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.34, "per": 24.82}, {"date": "20110120", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.1, "high_price": 263.58, "last_price": 260.04, "low_price": 259.07, "month": "01", "start_price": 260.24, "total_price": 38885046, "volume": 8595, "volume_price": 229516, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.34, "per": 24.81}, {"date": "20110121", "market": "KOSPI", "name": "건설업", "compare": -10.58, "fluc_ratio": -4.07, "high_price": 257.97, "last_price": 249.46, "low_price": 249.43, "month": "01", "start_price": 257.63, "total_price": 37304931, "volume": 12876, "volume_price": 369575, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.28, "per": 23.79}, {"date": "20110124", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.19, "high_price": 253.34, "last_price": 249.94, "low_price": 249.05, "month": "01", "start_price": 249.53, "total_price": 37376586, "volume": 8114, "volume_price": 242766, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.28, "per": 23.84}, {"date": "20110125", "market": "KOSPI", "name": "건설업", "compare": 2.84, "fluc_ratio": 1.14, "high_price": 257.68, "last_price": 252.78, "low_price": 251.59, "month": "01", "start_price": 251.98, "total_price": 37800110, "volume": 9035, "volume_price": 296006, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.3, "per": 24.14}, {"date": "20110126", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 0.96, "high_price": 257.01, "last_price": 255.2, "low_price": 252.23, "month": "01", "start_price": 254.09, "total_price": 38163403, "volume": 7123, "volume_price": 185219, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.31, "per": 24.37}, {"date": "20110127", "market": "KOSPI", "name": "건설업", "compare": 1.22, "fluc_ratio": 0.48, "high_price": 258.89, "last_price": 256.42, "low_price": 255.84, "month": "01", "start_price": 256.77, "total_price": 38344246, "volume": 8410, "volume_price": 202452, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.32, "per": 24.45}, {"date": "20110128", "market": "KOSPI", "name": "건설업", "compare": -1.21, "fluc_ratio": -0.47, "high_price": 257.91, "last_price": 255.21, "low_price": 253.94, "month": "01", "start_price": 255.82, "total_price": 38163989, "volume": 9417, "volume_price": 233617, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.31, "per": 24.34}, {"date": "20110131", "market": "KOSPI", "name": "건설업", "compare": -9.16, "fluc_ratio": -3.59, "high_price": 250.01, "last_price": 246.05, "low_price": 244.75, "month": "01", "start_price": 249.93, "total_price": 36794186, "volume": 10411, "volume_price": 279332, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.26, "per": 23.41}, {"date": "20110201", "market": "KOSPI", "name": "건설업", "compare": -2.23, "fluc_ratio": -0.91, "high_price": 248.49, "last_price": 243.82, "low_price": 242.82, "month": "02", "start_price": 248.09, "total_price": 36461110, "volume": 6843, "volume_price": 190096, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": 23.21}, {"date": "20110207", "market": "KOSPI", "name": "건설업", "compare": 3.22, "fluc_ratio": 1.32, "high_price": 249.91, "last_price": 247.04, "low_price": 246.44, "month": "02", "start_price": 247.24, "total_price": 36938460, "volume": 10017, "volume_price": 249153, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.27, "per": 23.54}, {"date": "20110208", "market": "KOSPI", "name": "건설업", "dividend_ratio": 0.8, "pbr": 1.24, "per": 23.04}, {"date": "20110209", "market": "KOSPI", "name": "건설업", "compare": -0.63, "fluc_ratio": -0.26, "high_price": 244.75, "last_price": 241.28, "low_price": 239.85, "month": "02", "start_price": 243.63, "total_price": 36141263, "volume": 7991, "volume_price": 237397, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.22, "per": 22.82}, {"date": "20110210", "market": "KOSPI", "name": "건설업", "compare": -8.17, "fluc_ratio": -3.39, "high_price": 241.19, "last_price": 233.11, "low_price": 230.51, "month": "02", "start_price": 240.96, "total_price": 34917770, "volume": 11659, "volume_price": 330648, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.18, "per": 22.06}, {"date": "20110211", "market": "KOSPI", "name": "건설업", "compare": -4.03, "fluc_ratio": -1.73, "high_price": 236.91, "last_price": 229.08, "low_price": 227.78, "month": "02", "start_price": 233.02, "total_price": 34315683, "volume": 8517, "volume_price": 254604, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.16, "per": 21.69}, {"date": "20110214", "market": "KOSPI", "name": "건설업", "compare": -1.23, "fluc_ratio": -0.54, "high_price": 232.04, "last_price": 227.85, "low_price": 225.21, "month": "02", "start_price": 231.53, "total_price": 34130064, "volume": 6059, "volume_price": 211772, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.16, "per": 21.6}, {"date": "20110215", "market": "KOSPI", "name": "건설업", "compare": -3.45, "fluc_ratio": -1.51, "high_price": 227.37, "last_price": 224.4, "low_price": 221.55, "month": "02", "start_price": 227.36, "total_price": 33615376, "volume": 8986, "volume_price": 283523, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.14, "per": 21.26}, {"date": "20110216", "market": "KOSPI", "name": "건설업", "compare": -7.12, "fluc_ratio": -3.17, "high_price": 226.63, "last_price": 217.28, "low_price": 216.9, "month": "02", "start_price": 225.04, "total_price": 32549958, "volume": 7747, "volume_price": 299815, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.1, "per": 20.5}, {"date": "20110217", "market": "KOSPI", "name": "건설업", "compare": -6.9, "fluc_ratio": -3.18, "high_price": 218.18, "last_price": 210.38, "low_price": 207.78, "month": "02", "start_price": 218.18, "total_price": 31517143, "volume": 9201, "volume_price": 311064, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.07, "per": 19.88}, {"date": "20110218", "market": "KOSPI", "name": "건설업", "compare": 8.75, "fluc_ratio": 4.16, "high_price": 219.49, "last_price": 219.13, "low_price": 210.93, "month": "02", "start_price": 210.93, "total_price": 32823618, "volume": 216348, "volume_price": 325428, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.11, "per": 20.73}, {"date": "20110221", "market": "KOSPI", "name": "건설업", "compare": -5.1, "fluc_ratio": -2.33, "high_price": 219.91, "last_price": 214.03, "low_price": 213.65, "month": "02", "start_price": 218.04, "total_price": 32062941, "volume": 62975, "volume_price": 259916, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.09, "per": 20.26}, {"date": "20110222", "market": "KOSPI", "name": "건설업", "compare": -14.12, "fluc_ratio": -6.6, "high_price": 208.41, "last_price": 199.91, "low_price": 197.55, "month": "02", "start_price": 208.31, "total_price": 29951920, "volume": 77995, "volume_price": 531951, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.01, "per": 18.91}, {"date": "20110223", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.29, "high_price": 203.68, "last_price": 199.34, "low_price": 196.64, "month": "02", "start_price": 199.98, "total_price": 29867626, "volume": 56310, "volume_price": 402496, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.01, "per": 18.85}, {"date": "20110224", "market": "KOSPI", "name": "건설업", "compare": 2.72, "fluc_ratio": 1.36, "high_price": 205.31, "last_price": 202.06, "low_price": 198.05, "month": "02", "start_price": 199.56, "total_price": 30274125, "volume": 41479, "volume_price": 331265, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.03, "per": 19.13}, {"date": "20110225", "market": "KOSPI", "name": "건설업", "compare": 6.07, "fluc_ratio": 3, "high_price": 208.44, "last_price": 208.13, "low_price": 203.36, "month": "02", "start_price": 205.02, "total_price": 31180660, "volume": 98010, "volume_price": 341303, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.74}, {"date": "20110228", "market": "KOSPI", "name": "건설업", "compare": -7.01, "fluc_ratio": -3.37, "high_price": 206.72, "last_price": 201.12, "low_price": 201.12, "month": "02", "start_price": 205.7, "total_price": 30133412, "volume": 52402, "volume_price": 233961, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.03, "per": 19.11}, {"date": "20110302", "market": "KOSPI", "name": "건설업", "compare": -6.99, "fluc_ratio": -3.48, "high_price": 199.09, "last_price": 194.13, "low_price": 193.24, "month": "03", "start_price": 198.12, "total_price": 29089056, "volume": 6470, "volume_price": 272221, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.99, "per": 18.48}, {"date": "20110303", "market": "KOSPI", "name": "건설업", "compare": 8.49, "fluc_ratio": 4.37, "high_price": 202.79, "last_price": 202.62, "low_price": 195.29, "month": "03", "start_price": 196.1, "total_price": 30358026, "volume": 40687, "volume_price": 302222, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.04, "per": 19.3}, {"date": "20110304", "market": "KOSPI", "name": "건설업", "compare": 7.64, "fluc_ratio": 3.77, "high_price": 212.44, "last_price": 210.26, "low_price": 206.01, "month": "03", "start_price": 207.07, "total_price": 31501693, "volume": 76233, "volume_price": 411148, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.08, "per": 20.04}, {"date": "20110307", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.08, "high_price": 215, "last_price": 210.42, "low_price": 208.95, "month": "03", "start_price": 209, "total_price": 31524242, "volume": 39060, "volume_price": 288108, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.08, "per": 20.05}, {"date": "20110308", "market": "KOSPI", "name": "건설업", "compare": 3.28, "fluc_ratio": 1.56, "high_price": 215.45, "last_price": 213.7, "low_price": 208.83, "month": "03", "start_price": 211.98, "total_price": 32016051, "volume": 30732, "volume_price": 254320, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.09, "per": 20.37}, {"date": "20110309", "market": "KOSPI", "name": "건설업", "compare": -0.77, "fluc_ratio": -0.36, "high_price": 218.2, "last_price": 212.93, "low_price": 212.2, "month": "03", "start_price": 215.71, "total_price": 31900874, "volume": 51343, "volume_price": 249642, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.09, "per": 20.3}, {"date": "20110310", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.27, "high_price": 215.43, "last_price": 213.5, "low_price": 211.81, "month": "03", "start_price": 213.86, "total_price": 31982831, "volume": 33459, "volume_price": 226933, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.09, "per": 20.36}, {"date": "20110311", "market": "KOSPI", "name": "건설업", "compare": -5.95, "fluc_ratio": -2.79, "high_price": 210.01, "last_price": 207.55, "low_price": 205.24, "month": "03", "start_price": 208.29, "total_price": 31096251, "volume": 39135, "volume_price": 217403, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.78}, {"date": "20110314", "market": "KOSPI", "name": "건설업", "compare": -3.27, "fluc_ratio": -1.58, "high_price": 208.45, "last_price": 204.28, "low_price": 198.85, "month": "03", "start_price": 203.03, "total_price": 30605198, "volume": 25541, "volume_price": 282724, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.05, "per": 19.5}, {"date": "20110315", "market": "KOSPI", "name": "건설업", "compare": -5.78, "fluc_ratio": -2.83, "high_price": 207.52, "last_price": 198.5, "low_price": 191.34, "month": "03", "start_price": 203.13, "total_price": 29746601, "volume": 26212, "volume_price": 257197, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.02, "per": 18.95}, {"date": "20110316", "market": "KOSPI", "name": "건설업", "compare": 1.49, "fluc_ratio": 0.75, "high_price": 204.12, "last_price": 199.99, "low_price": 196.81, "month": "03", "start_price": 201.07, "total_price": 29968378, "volume": 18978, "volume_price": 278904, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.03, "per": 19.12}, {"date": "20110317", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.34, "high_price": 199.32, "last_price": 199.32, "low_price": 194.99, "month": "03", "start_price": 194.99, "total_price": 29866054, "volume": 45903, "volume_price": 194993, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.02, "per": 19.07}, {"date": "20110318", "market": "KOSPI", "name": "건설업", "compare": 8.7, "fluc_ratio": 4.36, "high_price": 208.1, "last_price": 208.02, "low_price": 199.16, "month": "03", "start_price": 200.89, "total_price": 31168510, "volume": 45615, "volume_price": 329660, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.83}, {"date": "20110321", "market": "KOSPI", "name": "건설업", "compare": 3.71, "fluc_ratio": 1.78, "high_price": 213.69, "last_price": 211.73, "low_price": 210.27, "month": "03", "start_price": 210.32, "total_price": 31722270, "volume": 32741, "volume_price": 265058, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.08, "per": 20.2}, {"date": "20110322", "market": "KOSPI", "name": "건설업", "compare": -2.33, "fluc_ratio": -1.1, "high_price": 212.13, "last_price": 209.4, "low_price": 207.9, "month": "03", "start_price": 212.13, "total_price": 31371618, "volume": 27963, "volume_price": 285930, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.07, "per": 19.98}, {"date": "20110323", "market": "KOSPI", "name": "건설업", "compare": 3.64, "fluc_ratio": 1.74, "high_price": 214.23, "last_price": 213.04, "low_price": 210.14, "month": "03", "start_price": 212.19, "total_price": 31914312, "volume": 39832, "volume_price": 341019, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.09, "per": 20.36}, {"date": "20110324", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 0.8, "high_price": 216.47, "last_price": 214.74, "low_price": 213.71, "month": "03", "start_price": 215.87, "total_price": 32172770, "volume": 17683, "volume_price": 229848, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.1, "per": 20.51}, {"date": "20110325", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.24, "high_price": 216.96, "last_price": 215.25, "low_price": 213.27, "month": "03", "start_price": 216.96, "total_price": 32247698, "volume": 38928, "volume_price": 213718, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.1, "per": 20.57}, {"date": "20110328", "market": "KOSPI", "name": "건설업", "compare": -7.23, "fluc_ratio": -3.36, "high_price": 214.79, "last_price": 208.02, "low_price": 206.4, "month": "03", "start_price": 214.79, "total_price": 31164390, "volume": 47094, "volume_price": 370470, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.75}, {"date": "20110329", "market": "KOSPI", "name": "건설업", "compare": 0.39, "fluc_ratio": 0.19, "high_price": 208.43, "last_price": 208.41, "low_price": 205.92, "month": "03", "start_price": 206.54, "total_price": 31221196, "volume": 17657, "volume_price": 195349, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.06, "per": 19.82}, {"date": "20110330", "market": "KOSPI", "name": "건설업", "compare": 4.26, "fluc_ratio": 2.04, "high_price": 213.52, "last_price": 212.67, "low_price": 207.54, "month": "03", "start_price": 208.46, "total_price": 31858744, "volume": 23362, "volume_price": 270169, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.09, "per": 20.25}, {"date": "20110331", "market": "KOSPI", "name": "건설업", "compare": 4.18, "fluc_ratio": 1.97, "high_price": 217.55, "last_price": 216.85, "low_price": 214.68, "month": "03", "start_price": 214.68, "total_price": 32482677, "volume": 22204, "volume_price": 270970, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.63}, {"date": "20110401", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.13, "high_price": 218.26, "last_price": 217.13, "low_price": 215.38, "month": "04", "start_price": 217.84, "total_price": 32525599, "volume": 63877, "volume_price": 267270, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.65}, {"date": "20110404", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.22, "high_price": 221.03, "last_price": 217.61, "low_price": 216.13, "month": "04", "start_price": 219.01, "total_price": 32596901, "volume": 24986, "volume_price": 309154, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.72}, {"date": "20110405", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.02, "high_price": 218.64, "last_price": 217.65, "low_price": 214.75, "month": "04", "start_price": 217.59, "total_price": 32603049, "volume": 19391, "volume_price": 167598, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.72}, {"date": "20110406", "market": "KOSPI", "name": "건설업", "compare": -2.49, "fluc_ratio": -1.14, "high_price": 218.5, "last_price": 215.16, "low_price": 214.31, "month": "04", "start_price": 217.77, "total_price": 32230767, "volume": 17554, "volume_price": 235557, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.1, "per": 20.48}, {"date": "20110407", "market": "KOSPI", "name": "건설업", "compare": 2.15, "fluc_ratio": 1, "high_price": 218.91, "last_price": 217.31, "low_price": 214.82, "month": "04", "start_price": 216.32, "total_price": 32550893, "volume": 33677, "volume_price": 261124, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.11, "per": 20.69}, {"date": "20110408", "market": "KOSPI", "name": "건설업", "compare": 9.65, "fluc_ratio": 4.44, "high_price": 227.22, "last_price": 226.96, "low_price": 216.88, "month": "04", "start_price": 217.54, "total_price": 33994534, "volume": 19523, "volume_price": 598652, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.16, "per": 21.66}, {"date": "20110411", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.04, "high_price": 228.41, "last_price": 226.88, "low_price": 223.91, "month": "04", "start_price": 227.25, "total_price": 33985563, "volume": 12243, "volume_price": 289674, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.16, "per": 21.67}, {"date": "20110412", "market": "KOSPI", "name": "건설업", "compare": -7.93, "fluc_ratio": -3.5, "high_price": 227.79, "last_price": 218.95, "low_price": 218.64, "month": "04", "start_price": 224.57, "total_price": 32800399, "volume": 17654, "volume_price": 465724, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.12, "per": 20.9}, {"date": "20110413", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.22, "high_price": 219.81, "last_price": 219.44, "low_price": 214.59, "month": "04", "start_price": 218.14, "total_price": 32871936, "volume": 42954, "volume_price": 362950, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.12, "per": 20.97}, {"date": "20110414", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.07, "high_price": 223.13, "last_price": 219.28, "low_price": 216.53, "month": "04", "start_price": 218.97, "total_price": 32844755, "volume": 22464, "volume_price": 370880, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.13, "per": 20.95}, {"date": "20110415", "market": "KOSPI", "name": "건설업", "compare": -1.67, "fluc_ratio": -0.76, "high_price": 221.12, "last_price": 217.61, "low_price": 215.69, "month": "04", "start_price": 218.55, "total_price": 32595167, "volume": 21657, "volume_price": 247490, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.76}, {"date": "20110418", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.42, "high_price": 219.84, "last_price": 218.52, "low_price": 210.31, "month": "04", "start_price": 215.83, "total_price": 32730495, "volume": 18340, "volume_price": 457906, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": 21.09}, {"date": "20110419", "market": "KOSPI", "name": "건설업", "compare": -3.97, "fluc_ratio": -1.82, "high_price": 220.39, "last_price": 214.55, "low_price": 214.54, "month": "04", "start_price": 216.32, "total_price": 32138906, "volume": 21426, "volume_price": 318183, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.69}, {"date": "20110420", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -0.52, "high_price": 216.7, "last_price": 213.44, "low_price": 213.28, "month": "04", "start_price": 216.38, "total_price": 31972929, "volume": 15528, "volume_price": 338869, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.11, "per": 20.6}, {"date": "20110421", "market": "KOSPI", "name": "건설업", "compare": -1.76, "fluc_ratio": -0.82, "high_price": 216.48, "last_price": 211.68, "low_price": 209.81, "month": "04", "start_price": 214.42, "total_price": 31709116, "volume": 14858, "volume_price": 363136, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.1, "per": 20.38}, {"date": "20110422", "market": "KOSPI", "name": "건설업", "compare": 3.17, "fluc_ratio": 1.5, "high_price": 216.32, "last_price": 214.85, "low_price": 211.58, "month": "04", "start_price": 212.88, "total_price": 32183439, "volume": 12999, "volume_price": 356516, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.73}, {"date": "20110425", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.05, "high_price": 219.08, "last_price": 214.75, "low_price": 214.75, "month": "04", "start_price": 216.73, "total_price": 32168959, "volume": 12579, "volume_price": 237105, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.75}, {"date": "20110426", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.31, "high_price": 216.96, "last_price": 215.41, "low_price": 211.98, "month": "04", "start_price": 214.57, "total_price": 32271982, "volume": 13469, "volume_price": 344985, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.12, "per": 20.83}, {"date": "20110427", "market": "KOSPI", "name": "건설업", "compare": 11.55, "fluc_ratio": 5.36, "high_price": 228.32, "last_price": 226.96, "low_price": 216.64, "month": "04", "start_price": 217.45, "total_price": 33995297, "volume": 18522, "volume_price": 798820, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.26, "per": "-"}, {"date": "20110428", "market": "KOSPI", "name": "건설업", "compare": -2.85, "fluc_ratio": -1.26, "high_price": 228.94, "last_price": 224.11, "low_price": 223.74, "month": "04", "start_price": 228.23, "total_price": 33569627, "volume": 11510, "volume_price": 401156, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.24, "per": "-"}, {"date": "20110429", "market": "KOSPI", "name": "건설업", "compare": 2.53, "fluc_ratio": 1.13, "high_price": 228.5, "last_price": 226.64, "low_price": 223.9, "month": "04", "start_price": 224.53, "total_price": 33943536, "volume": 12076, "volume_price": 405963, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.26, "per": "-"}, {"date": "20110502", "market": "KOSPI", "name": "건설업", "compare": 5.95, "fluc_ratio": 2.63, "high_price": 235.31, "last_price": 232.59, "low_price": 232.21, "month": "05", "start_price": 233.4, "total_price": 34837030, "volume": 17116, "volume_price": 407411, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.29, "per": "-"}, {"date": "20110503", "market": "KOSPI", "name": "건설업", "compare": -4.5, "fluc_ratio": -1.93, "high_price": 231.45, "last_price": 228.09, "low_price": 225.19, "month": "05", "start_price": 231.35, "total_price": 34163626, "volume": 93540, "volume_price": 300951, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.26, "per": "-"}, {"date": "20110504", "market": "KOSPI", "name": "건설업", "compare": -1.13, "fluc_ratio": -0.5, "high_price": 228.59, "last_price": 226.96, "low_price": 225.56, "month": "05", "start_price": 227.94, "total_price": 33996016, "volume": 95626, "volume_price": 228562, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.26, "per": "-"}, {"date": "20110506", "market": "KOSPI", "name": "건설업", "compare": -5.41, "fluc_ratio": -2.38, "high_price": 224.66, "last_price": 221.55, "low_price": 219.67, "month": "05", "start_price": 224.01, "total_price": 33189228, "volume": 83473, "volume_price": 284072, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.23, "per": "-"}, {"date": "20110509", "market": "KOSPI", "name": "건설업", "compare": -3.4, "fluc_ratio": -1.53, "high_price": 223.11, "last_price": 218.15, "low_price": 218.15, "month": "05", "start_price": 221.63, "total_price": 32683099, "volume": 38062, "volume_price": 181861, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.21, "per": "-"}, {"date": "20110511", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.02, "high_price": 221.74, "last_price": 220.37, "low_price": 218.94, "month": "05", "start_price": 220.19, "total_price": 33013895, "volume": 144103, "volume_price": 247348, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.22, "per": "-"}, {"date": "20110512", "market": "KOSPI", "name": "건설업", "compare": -6.86, "fluc_ratio": -3.11, "high_price": 217.93, "last_price": 213.51, "low_price": 213.51, "month": "05", "start_price": 217.85, "total_price": 32018827, "volume": 99390, "volume_price": 271112, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.18, "per": "-"}, {"date": "20110513", "market": "KOSPI", "name": "건설업", "compare": -3, "fluc_ratio": -1.41, "high_price": 215.58, "last_price": 210.51, "low_price": 208.11, "month": "05", "start_price": 213.85, "total_price": 31565590, "volume": 102713, "volume_price": 324946, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.17, "per": "-"}, {"date": "20110516", "market": "KOSPI", "name": "건설업", "compare": -4.31, "fluc_ratio": -2.05, "high_price": 208.48, "last_price": 206.2, "low_price": 205.04, "month": "05", "start_price": 208.46, "total_price": 30949706, "volume": 59647, "volume_price": 193798, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": "-"}, {"date": "20110517", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.2, "high_price": 207.26, "last_price": 205.79, "low_price": 204.49, "month": "05", "start_price": 205.61, "total_price": 30888256, "volume": 44881, "volume_price": 171494, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": "-"}, {"date": "20110518", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 0.78, "high_price": 208.37, "last_price": 207.4, "low_price": 206, "month": "05", "start_price": 206.36, "total_price": 31130290, "volume": 29808, "volume_price": 208404, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.15, "per": "-"}, {"date": "20110519", "market": "KOSPI", "name": "건설업", "compare": -6.81, "fluc_ratio": -3.28, "high_price": 208.42, "last_price": 200.59, "low_price": 199.93, "month": "05", "start_price": 207.98, "total_price": 30112163, "volume": 16752, "volume_price": 221385, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.11, "per": "-"}, {"date": "20110520", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -0.67, "high_price": 201.71, "last_price": 199.25, "low_price": 197.7, "month": "05", "start_price": 200.93, "total_price": 29910838, "volume": 43882, "volume_price": 190833, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.1, "per": "-"}, {"date": "20110523", "market": "KOSPI", "name": "건설업", "compare": -4.12, "fluc_ratio": -2.07, "high_price": 199.99, "last_price": 195.13, "low_price": 194.1, "month": "05", "start_price": 198.8, "total_price": 29292288, "volume": 79325, "volume_price": 175378, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.08, "per": "-"}, {"date": "20110524", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.13, "high_price": 198.21, "last_price": 194.87, "low_price": 194.25, "month": "05", "start_price": 194.56, "total_price": 29251850, "volume": 52854, "volume_price": 195806, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.08, "per": "-"}, {"date": "20110525", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.13, "high_price": 198.03, "last_price": 195.13, "low_price": 193.52, "month": "05", "start_price": 196.07, "total_price": 29291294, "volume": 122661, "volume_price": 187836, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.08, "per": "-"}, {"date": "20110526", "market": "KOSPI", "name": "건설업", "compare": 3.49, "fluc_ratio": 1.79, "high_price": 199.82, "last_price": 198.62, "low_price": 196.84, "month": "05", "start_price": 197.48, "total_price": 29811407, "volume": 76859, "volume_price": 202360, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.1, "per": "-"}, {"date": "20110527", "market": "KOSPI", "name": "건설업", "compare": 5.75, "fluc_ratio": 2.89, "high_price": 206.28, "last_price": 204.37, "low_price": 197.26, "month": "05", "start_price": 198.24, "total_price": 30671946, "volume": 37931, "volume_price": 271569, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.13, "per": "-"}, {"date": "20110530", "market": "KOSPI", "name": "건설업", "compare": -1.39, "fluc_ratio": -0.68, "high_price": 207.53, "last_price": 202.98, "low_price": 202.65, "month": "05", "start_price": 206.97, "total_price": 30465600, "volume": 20590, "volume_price": 151221, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.12, "per": "-"}, {"date": "20110531", "market": "KOSPI", "name": "건설업", "compare": 3.53, "fluc_ratio": 1.74, "high_price": 207.84, "last_price": 206.51, "low_price": 202.21, "month": "05", "start_price": 203.55, "total_price": 30996061, "volume": 33448, "volume_price": 257080, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": "-"}, {"date": "20110601", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.01, "high_price": 210.69, "last_price": 208.59, "low_price": 206.75, "month": "06", "start_price": 206.94, "total_price": 31311049, "volume": 18570, "volume_price": 225779, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.16, "per": "-"}, {"date": "20110602", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.27, "high_price": 210.74, "last_price": 209.15, "low_price": 203.93, "month": "06", "start_price": 204.49, "total_price": 31397392, "volume": 20620, "volume_price": 249612, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.16, "per": "-"}, {"date": "20110603", "market": "KOSPI", "name": "건설업", "compare": 2.06, "fluc_ratio": 0.98, "high_price": 214.1, "last_price": 211.21, "low_price": 210.85, "month": "06", "start_price": 212.49, "total_price": 31706793, "volume": 22905, "volume_price": 242781, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.17, "per": "-"}, {"date": "20110607", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.32, "high_price": 211.89, "last_price": 210.53, "low_price": 208.44, "month": "06", "start_price": 209.42, "total_price": 31606312, "volume": 47523, "volume_price": 175761, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.17, "per": "-"}, {"date": "20110608", "market": "KOSPI", "name": "건설업", "compare": -6.82, "fluc_ratio": -3.24, "high_price": 210.7, "last_price": 203.71, "low_price": 203.13, "month": "06", "start_price": 209.68, "total_price": 30583906, "volume": 71521, "volume_price": 320264, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.13, "per": "-"}, {"date": "20110609", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.01, "high_price": 206.3, "last_price": 203.73, "low_price": 201.56, "month": "06", "start_price": 202.9, "total_price": 30589634, "volume": 56529, "volume_price": 289044, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.13, "per": "-"}, {"date": "20110610", "market": "KOSPI", "name": "건설업", "compare": -1.6, "fluc_ratio": -0.79, "high_price": 207.52, "last_price": 202.13, "low_price": 202.13, "month": "06", "start_price": 205.12, "total_price": 30351025, "volume": 30195, "volume_price": 214629, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.12, "per": "-"}, {"date": "20110613", "market": "KOSPI", "name": "건설업", "compare": -2.23, "fluc_ratio": -1.1, "high_price": 203.83, "last_price": 199.9, "low_price": 197.46, "month": "06", "start_price": 199.55, "total_price": 30013392, "volume": 18691, "volume_price": 195613, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.11, "per": "-"}, {"date": "20110614", "market": "KOSPI", "name": "건설업", "compare": 4.56, "fluc_ratio": 2.28, "high_price": 205.55, "last_price": 204.46, "low_price": 199.24, "month": "06", "start_price": 200.01, "total_price": 30701001, "volume": 23089, "volume_price": 311871, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.13, "per": "-"}, {"date": "20110615", "market": "KOSPI", "name": "건설업", "compare": 1.99, "fluc_ratio": 0.97, "high_price": 208.04, "last_price": 206.45, "low_price": 204.31, "month": "06", "start_price": 205.34, "total_price": 30995482, "volume": 16668, "volume_price": 171381, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": "-"}, {"date": "20110616", "market": "KOSPI", "name": "건설업", "compare": -3.12, "fluc_ratio": -1.51, "high_price": 205.91, "last_price": 203.33, "low_price": 202.71, "month": "06", "start_price": 204.19, "total_price": 30527465, "volume": 30181, "volume_price": 142120, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.13, "per": "-"}, {"date": "20110617", "market": "KOSPI", "name": "건설업", "compare": 4.75, "fluc_ratio": 2.34, "high_price": 209.98, "last_price": 208.08, "low_price": 204.42, "month": "06", "start_price": 204.46, "total_price": 31237993, "volume": 20649, "volume_price": 298797, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.15, "per": "-"}, {"date": "20110620", "market": "KOSPI", "name": "건설업", "compare": 3.08, "fluc_ratio": 1.48, "high_price": 216.38, "last_price": 211.16, "low_price": 210.78, "month": "06", "start_price": 210.81, "total_price": 31705752, "volume": 18567, "volume_price": 373488, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.17, "per": "-"}, {"date": "20110621", "market": "KOSPI", "name": "건설업", "compare": 1.66, "fluc_ratio": 0.79, "high_price": 214.71, "last_price": 212.82, "low_price": 207.9, "month": "06", "start_price": 214.63, "total_price": 31957122, "volume": 21161, "volume_price": 226134, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.18, "per": "-"}, {"date": "20110622", "market": "KOSPI", "name": "건설업", "compare": 3.79, "fluc_ratio": 1.78, "high_price": 217.81, "last_price": 216.61, "low_price": 214.48, "month": "06", "start_price": 215.18, "total_price": 32524977, "volume": 21273, "volume_price": 207813, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.2, "per": "-"}, {"date": "20110623", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -0.5, "high_price": 217.79, "last_price": 215.52, "low_price": 214.36, "month": "06", "start_price": 215.37, "total_price": 32361800, "volume": 16200, "volume_price": 157839, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.19, "per": "-"}, {"date": "20110624", "market": "KOSPI", "name": "건설업", "compare": 1.71, "fluc_ratio": 0.79, "high_price": 218.27, "last_price": 217.23, "low_price": 214.53, "month": "06", "start_price": 216.76, "total_price": 32613549, "volume": 43467, "volume_price": 241946, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.2, "per": "-"}, {"date": "20110627", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -0.7, "high_price": 216.35, "last_price": 215.71, "low_price": 213.11, "month": "06", "start_price": 215.46, "total_price": 32385040, "volume": 17495, "volume_price": 132684, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.19, "per": "-"}, {"date": "20110628", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.48, "high_price": 221.96, "last_price": 216.75, "low_price": 215.91, "month": "06", "start_price": 218.19, "total_price": 32536397, "volume": 20717, "volume_price": 256763, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.2, "per": "-"}, {"date": "20110629", "market": "KOSPI", "name": "건설업", "compare": 4.4, "fluc_ratio": 2.03, "high_price": 221.93, "last_price": 221.15, "low_price": 217, "month": "06", "start_price": 220.02, "total_price": 33193760, "volume": 23207, "volume_price": 281005, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.21, "per": "-"}, {"date": "20110630", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.27, "high_price": 223.84, "last_price": 221.74, "low_price": 220.62, "month": "06", "start_price": 221.82, "total_price": 33281292, "volume": 17427, "volume_price": 212449, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.21, "per": "-"}, {"date": "20110701", "market": "KOSPI", "name": "건설업", "compare": 5.43, "fluc_ratio": 2.45, "high_price": 228.14, "last_price": 227.17, "low_price": 223.84, "month": "07", "start_price": 224.82, "total_price": 34091818, "volume": 23854, "volume_price": 250150, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.24, "per": "-"}, {"date": "20110704", "market": "KOSPI", "name": "건설업", "compare": 1.64, "fluc_ratio": 0.72, "high_price": 230.64, "last_price": 228.81, "low_price": 227.92, "month": "07", "start_price": 228.92, "total_price": 34340680, "volume": 19789, "volume_price": 226872, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.25, "per": "-"}, {"date": "20110705", "market": "KOSPI", "name": "건설업", "compare": -1.47, "fluc_ratio": -0.64, "high_price": 228.73, "last_price": 227.34, "low_price": 226.19, "month": "07", "start_price": 228.37, "total_price": 34119109, "volume": 26022, "volume_price": 211512, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.24, "per": "-"}, {"date": "20110706", "market": "KOSPI", "name": "건설업", "compare": 1.73, "fluc_ratio": 0.76, "high_price": 229.24, "last_price": 229.07, "low_price": 224.66, "month": "07", "start_price": 224.8, "total_price": 34377187, "volume": 17568, "volume_price": 279857, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.25, "per": "-"}, {"date": "20110707", "market": "KOSPI", "name": "건설업", "compare": 5.18, "fluc_ratio": 2.26, "high_price": 235.47, "last_price": 234.25, "low_price": 230.83, "month": "07", "start_price": 231.77, "total_price": 35153685, "volume": 28124, "volume_price": 312211, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.28, "per": "-"}, {"date": "20110708", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.24, "high_price": 236.64, "last_price": 234.81, "low_price": 233.02, "month": "07", "start_price": 236.62, "total_price": 35537555, "volume": 17508, "volume_price": 295246, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.26, "per": "-"}, {"date": "20110711", "market": "KOSPI", "name": "건설업", "compare": -2.1, "fluc_ratio": -0.89, "high_price": 237.78, "last_price": 232.71, "low_price": 232.34, "month": "07", "start_price": 234.45, "total_price": 35221169, "volume": 14009, "volume_price": 196727, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": "-"}, {"date": "20110712", "market": "KOSPI", "name": "건설업", "compare": -3.51, "fluc_ratio": -1.51, "high_price": 230.29, "last_price": 229.2, "low_price": 226.89, "month": "07", "start_price": 229.45, "total_price": 34690861, "volume": 21426, "volume_price": 206634, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.23, "per": "-"}, {"date": "20110713", "market": "KOSPI", "name": "건설업", "compare": 3.89, "fluc_ratio": 1.7, "high_price": 233.53, "last_price": 233.09, "low_price": 228.4, "month": "07", "start_price": 230.12, "total_price": 35278825, "volume": 24726, "volume_price": 239952, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.26, "per": "-"}, {"date": "20110714", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.16, "high_price": 233.46, "last_price": 233.46, "low_price": 229.11, "month": "07", "start_price": 231.45, "total_price": 35334781, "volume": 17774, "volume_price": 184953, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.26, "per": "-"}, {"date": "20110715", "market": "KOSPI", "name": "건설업", "compare": 1.55, "fluc_ratio": 0.66, "high_price": 236.58, "last_price": 235.01, "low_price": 233.31, "month": "07", "start_price": 233.36, "total_price": 35567816, "volume": 12305, "volume_price": 153313, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.27, "per": "-"}, {"date": "20110718", "market": "KOSPI", "name": "건설업", "compare": -2.98, "fluc_ratio": -1.27, "high_price": 235.67, "last_price": 232.03, "low_price": 231.46, "month": "07", "start_price": 235.55, "total_price": 35118748, "volume": 12311, "volume_price": 134287, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.25, "per": "-"}, {"date": "20110719", "market": "KOSPI", "name": "건설업", "compare": 3.29, "fluc_ratio": 1.42, "high_price": 235.55, "last_price": 235.32, "low_price": 231.33, "month": "07", "start_price": 231.78, "total_price": 35617170, "volume": 16889, "volume_price": 206503, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.27, "per": "-"}, {"date": "20110720", "market": "KOSPI", "name": "건설업", "compare": 4.33, "fluc_ratio": 1.84, "high_price": 240.07, "last_price": 239.65, "low_price": 237.41, "month": "07", "start_price": 238.43, "total_price": 36273924, "volume": 19646, "volume_price": 268187, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.29, "per": "-"}, {"date": "20110721", "market": "KOSPI", "name": "건설업", "compare": 4.54, "fluc_ratio": 1.89, "high_price": 244.86, "last_price": 244.19, "low_price": 238.51, "month": "07", "start_price": 239.96, "total_price": 36961169, "volume": 66979, "volume_price": 363021, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.32, "per": "-"}, {"date": "20110722", "market": "KOSPI", "name": "건설업", "compare": 1.74, "fluc_ratio": 0.71, "high_price": 246.58, "last_price": 245.93, "low_price": 243.52, "month": "07", "start_price": 245.49, "total_price": 37224554, "volume": 56018, "volume_price": 251432, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.33, "per": "-"}, {"date": "20110725", "market": "KOSPI", "name": "건설업", "compare": -3.18, "fluc_ratio": -1.29, "high_price": 245.5, "last_price": 242.75, "low_price": 242.01, "month": "07", "start_price": 244.05, "total_price": 36743534, "volume": 23159, "volume_price": 207237, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.31, "per": "-"}, {"date": "20110726", "market": "KOSPI", "name": "건설업", "compare": -7.08, "fluc_ratio": -2.92, "high_price": 241.8, "last_price": 235.67, "low_price": 232.27, "month": "07", "start_price": 241.09, "total_price": 35676952, "volume": 36911, "volume_price": 562258, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.27, "per": "-"}, {"date": "20110727", "market": "KOSPI", "name": "건설업", "compare": -2.96, "fluc_ratio": -1.26, "high_price": 233.07, "last_price": 232.71, "low_price": 229.88, "month": "07", "start_price": 232.57, "total_price": 35223882, "volume": 24228, "volume_price": 356372, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": "-"}, {"date": "20110728", "market": "KOSPI", "name": "건설업", "compare": -0.88, "fluc_ratio": -0.38, "high_price": 233.56, "last_price": 231.83, "low_price": 228.78, "month": "07", "start_price": 228.78, "total_price": 35092368, "volume": 14955, "volume_price": 201297, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.25, "per": "-"}, {"date": "20110729", "market": "KOSPI", "name": "건설업", "compare": -2.06, "fluc_ratio": -0.89, "high_price": 231.96, "last_price": 229.77, "low_price": 227.5, "month": "07", "start_price": 231.73, "total_price": 34781466, "volume": 13663, "volume_price": 163595, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.24, "per": "-"}, {"date": "20110801", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.55, "high_price": 231.88, "last_price": 231.03, "low_price": 229.1, "month": "08", "start_price": 231.61, "total_price": 34973232, "volume": 11471, "volume_price": 230971, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.25, "per": "-"}, {"date": "20110802", "market": "KOSPI", "name": "건설업", "compare": -6.45, "fluc_ratio": -2.79, "high_price": 229.91, "last_price": 224.58, "low_price": 224.58, "month": "08", "start_price": 229.73, "total_price": 34000847, "volume": 13409, "volume_price": 251952, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.21, "per": "-"}, {"date": "20110803", "market": "KOSPI", "name": "건설업", "compare": -8.15, "fluc_ratio": -3.63, "high_price": 220.01, "last_price": 216.43, "low_price": 215.49, "month": "08", "start_price": 219.98, "total_price": 32770172, "volume": 49790, "volume_price": 350623, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.17, "per": "-"}, {"date": "20110804", "market": "KOSPI", "name": "건설업", "compare": -5.45, "fluc_ratio": -2.52, "high_price": 218.49, "last_price": 210.98, "low_price": 210, "month": "08", "start_price": 218.44, "total_price": 31950502, "volume": 22062, "volume_price": 267766, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.14, "per": "-"}, {"date": "20110805", "market": "KOSPI", "name": "건설업", "compare": -12.97, "fluc_ratio": -6.15, "high_price": 203.31, "last_price": 198.01, "low_price": 195.91, "month": "08", "start_price": 201.19, "total_price": 29988462, "volume": 22201, "volume_price": 349183, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.07, "per": "-"}, {"date": "20110808", "market": "KOSPI", "name": "건설업", "compare": -8.44, "fluc_ratio": -4.26, "high_price": 198.42, "last_price": 189.57, "low_price": 175.3, "month": "08", "start_price": 194.52, "total_price": 28707258, "volume": 25555, "volume_price": 401972, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.02, "per": "-"}, {"date": "20110809", "market": "KOSPI", "name": "건설업", "compare": -8.22, "fluc_ratio": -4.34, "high_price": 183.22, "last_price": 181.35, "low_price": 168.73, "month": "08", "start_price": 181.92, "total_price": 27460482, "volume": 27684, "volume_price": 396240, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20110810", "market": "KOSPI", "name": "건설업", "compare": 4.52, "fluc_ratio": 2.49, "high_price": 189.97, "last_price": 185.87, "low_price": 183.5, "month": "08", "start_price": 189.97, "total_price": 28144671, "volume": 24500, "volume_price": 363137, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20110811", "market": "KOSPI", "name": "건설업", "compare": 2.02, "fluc_ratio": 1.09, "high_price": 188.98, "last_price": 187.89, "low_price": 177.1, "month": "08", "start_price": 177.1, "total_price": 28447090, "volume": 19133, "volume_price": 295475, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.01, "per": "-"}, {"date": "20110812", "market": "KOSPI", "name": "건설업", "compare": -2.89, "fluc_ratio": -1.54, "high_price": 192.95, "last_price": 185, "low_price": 185, "month": "08", "start_price": 192.01, "total_price": 28014944, "volume": 20929, "volume_price": 257052, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20110816", "market": "KOSPI", "name": "건설업", "compare": 10.13, "fluc_ratio": 5.48, "high_price": 195.47, "last_price": 195.13, "low_price": 191.36, "month": "08", "start_price": 191.47, "total_price": 29544781, "volume": 13010, "volume_price": 245126, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.05, "per": "-"}, {"date": "20110817", "market": "KOSPI", "name": "건설업", "compare": 2.49, "fluc_ratio": 1.28, "high_price": 199.91, "last_price": 197.62, "low_price": 193.49, "month": "08", "start_price": 194.27, "total_price": 29921703, "volume": 15969, "volume_price": 199548, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.07, "per": "-"}, {"date": "20110818", "market": "KOSPI", "name": "건설업", "compare": -2.98, "fluc_ratio": -1.51, "high_price": 198.26, "last_price": 194.64, "low_price": 190.13, "month": "08", "start_price": 198.03, "total_price": 29467540, "volume": 15072, "volume_price": 197591, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.05, "per": "-"}, {"date": "20110819", "market": "KOSPI", "name": "건설업", "compare": -14.73, "fluc_ratio": -7.57, "high_price": 188.4, "last_price": 179.91, "low_price": 179.34, "month": "08", "start_price": 187.61, "total_price": 27239213, "volume": 14323, "volume_price": 255347, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20110822", "market": "KOSPI", "name": "건설업", "compare": -3.33, "fluc_ratio": -1.85, "high_price": 183.89, "last_price": 176.58, "low_price": 175.77, "month": "08", "start_price": 181.44, "total_price": 26735875, "volume": 9179, "volume_price": 183874, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.95, "per": "-"}, {"date": "20110823", "market": "KOSPI", "name": "건설업", "compare": 11.56, "fluc_ratio": 6.55, "high_price": 188.63, "last_price": 188.14, "low_price": 181.69, "month": "08", "start_price": 183.34, "total_price": 28481416, "volume": 11627, "volume_price": 235344, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.01, "per": "-"}, {"date": "20110824", "market": "KOSPI", "name": "건설업", "compare": 2.78, "fluc_ratio": 1.48, "high_price": 201.2, "last_price": 190.92, "low_price": 190.92, "month": "08", "start_price": 194.87, "total_price": 28901180, "volume": 18187, "volume_price": 370243, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.03, "per": "-"}, {"date": "20110825", "market": "KOSPI", "name": "건설업", "compare": -3.38, "fluc_ratio": -1.77, "high_price": 196.3, "last_price": 187.54, "low_price": 186.47, "month": "08", "start_price": 196.3, "total_price": 28385497, "volume": 11756, "volume_price": 230811, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.01, "per": "-"}, {"date": "20110826", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.43, "high_price": 188.88, "last_price": 188.35, "low_price": 184.83, "month": "08", "start_price": 185.6, "total_price": 28506705, "volume": 11048, "volume_price": 142679, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.02, "per": "-"}, {"date": "20110829", "market": "KOSPI", "name": "건설업", "compare": 2.94, "fluc_ratio": 1.56, "high_price": 192.72, "last_price": 191.29, "low_price": 187.47, "month": "08", "start_price": 191.03, "total_price": 28952805, "volume": 11827, "volume_price": 199318, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.03, "per": "-"}, {"date": "20110830", "market": "KOSPI", "name": "건설업", "compare": 2.07, "fluc_ratio": 1.08, "high_price": 198.12, "last_price": 193.36, "low_price": 192.85, "month": "08", "start_price": 195.55, "total_price": 29267170, "volume": 12971, "volume_price": 260822, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.04, "per": "-"}, {"date": "20110831", "market": "KOSPI", "name": "건설업", "compare": 3.7, "fluc_ratio": 1.91, "high_price": 197.13, "last_price": 197.06, "low_price": 191.21, "month": "08", "start_price": 194.14, "total_price": 29829340, "volume": 36717, "volume_price": 231421, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.06, "per": "-"}, {"date": "20110901", "market": "KOSPI", "name": "건설업", "compare": -1.9, "fluc_ratio": -0.96, "high_price": 202.22, "last_price": 195.16, "low_price": 194.34, "month": "09", "start_price": 198.07, "total_price": 29544973, "volume": 20287, "volume_price": 280483, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.05, "per": "-"}, {"date": "20110902", "market": "KOSPI", "name": "건설업", "compare": -3.87, "fluc_ratio": -1.98, "high_price": 196.17, "last_price": 191.29, "low_price": 189.92, "month": "09", "start_price": 194.87, "total_price": 28963508, "volume": 12199, "volume_price": 214042, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.03, "per": "-"}, {"date": "20110905", "market": "KOSPI", "name": "건설업", "compare": -10.77, "fluc_ratio": -5.63, "high_price": 187.27, "last_price": 180.52, "low_price": 180.36, "month": "09", "start_price": 187.16, "total_price": 27331226, "volume": 11128, "volume_price": 185697, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.97, "per": "-"}, {"date": "20110906", "market": "KOSPI", "name": "건설업", "compare": -3.8, "fluc_ratio": -2.11, "high_price": 179.93, "last_price": 176.72, "low_price": 174.4, "month": "09", "start_price": 177.02, "total_price": 26754861, "volume": 10954, "volume_price": 192131, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.95, "per": "-"}, {"date": "20110907", "market": "KOSPI", "name": "건설업", "compare": 6.46, "fluc_ratio": 3.66, "high_price": 183.34, "last_price": 183.18, "low_price": 178.44, "month": "09", "start_price": 181.97, "total_price": 27731106, "volume": 9794, "volume_price": 225260, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.99, "per": "-"}, {"date": "20110908", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -0.64, "high_price": 186.56, "last_price": 182.01, "low_price": 180.97, "month": "09", "start_price": 186.23, "total_price": 27554893, "volume": 18864, "volume_price": 222945, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20110909", "market": "KOSPI", "name": "건설업", "compare": -3.48, "fluc_ratio": -1.91, "high_price": 181.76, "last_price": 178.53, "low_price": 178.53, "month": "09", "start_price": 179.7, "total_price": 27029267, "volume": 10213, "volume_price": 171154, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.96, "per": "-"}, {"date": "20110914", "market": "KOSPI", "name": "건설업", "compare": -6.58, "fluc_ratio": -3.69, "high_price": 180.41, "last_price": 171.95, "low_price": 171.95, "month": "09", "start_price": 178.11, "total_price": 26037733, "volume": 9656, "volume_price": 179102, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.93, "per": "-"}, {"date": "20110915", "market": "KOSPI", "name": "건설업", "compare": 3.09, "fluc_ratio": 1.8, "high_price": 177.93, "last_price": 175.04, "low_price": 172.16, "month": "09", "start_price": 176.95, "total_price": 26501936, "volume": 11557, "volume_price": 181951, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.94, "per": "-"}, {"date": "20110916", "market": "KOSPI", "name": "건설업", "compare": 9.66, "fluc_ratio": 5.52, "high_price": 185.31, "last_price": 184.7, "low_price": 177.76, "month": "09", "start_price": 179.14, "total_price": 27959917, "volume": 11652, "volume_price": 287343, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20110919", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -1.58, "high_price": 185.48, "last_price": 181.78, "low_price": 181.4, "month": "09", "start_price": 181.85, "total_price": 27520823, "volume": 8958, "volume_price": 169894, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20110920", "market": "KOSPI", "name": "건설업", "compare": 2.15, "fluc_ratio": 1.18, "high_price": 183.93, "last_price": 183.93, "low_price": 178.01, "month": "09", "start_price": 181.29, "total_price": 27845221, "volume": 8324, "volume_price": 145641, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.99, "per": "-"}, {"date": "20110921", "market": "KOSPI", "name": "건설업", "compare": 1.76, "fluc_ratio": 0.96, "high_price": 187.16, "last_price": 185.69, "low_price": 182.95, "month": "09", "start_price": 184.05, "total_price": 28109842, "volume": 8865, "volume_price": 126377, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20110922", "market": "KOSPI", "name": "건설업", "compare": -6.21, "fluc_ratio": -3.34, "high_price": 181.38, "last_price": 179.48, "low_price": 177.15, "month": "09", "start_price": 179.74, "total_price": 27172550, "volume": 9207, "volume_price": 169207, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20110923", "market": "KOSPI", "name": "건설업", "compare": -13.95, "fluc_ratio": -7.77, "high_price": 172.44, "last_price": 165.53, "low_price": 165.53, "month": "09", "start_price": 171.55, "total_price": 25065715, "volume": 17892, "volume_price": 229770, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.89, "per": "-"}, {"date": "20110926", "market": "KOSPI", "name": "건설업", "compare": -11.06, "fluc_ratio": -6.68, "high_price": 168.39, "last_price": 154.47, "low_price": 153.67, "month": "09", "start_price": 168.39, "total_price": 23394684, "volume": 16078, "volume_price": 222739, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.83, "per": "-"}, {"date": "20110927", "market": "KOSPI", "name": "건설업", "compare": 6.82, "fluc_ratio": 4.42, "high_price": 161.29, "last_price": 161.29, "low_price": 158.02, "month": "09", "start_price": 160, "total_price": 24425031, "volume": 9847, "volume_price": 178106, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.87, "per": "-"}, {"date": "20110928", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.3, "high_price": 163.65, "last_price": 159.2, "low_price": 159.2, "month": "09", "start_price": 162.54, "total_price": 24112211, "volume": 11538, "volume_price": 146792, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.86, "per": "-"}, {"date": "20110929", "market": "KOSPI", "name": "건설업", "compare": 5.55, "fluc_ratio": 3.49, "high_price": 164.86, "last_price": 164.75, "low_price": 156.86, "month": "09", "start_price": 157.67, "total_price": 24949814, "volume": 8843, "volume_price": 154683, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.89, "per": "-"}, {"date": "20110930", "market": "KOSPI", "name": "건설업", "compare": 2.4, "fluc_ratio": 1.46, "high_price": 169.11, "last_price": 167.15, "low_price": 163.4, "month": "09", "start_price": 164.44, "total_price": 25310937, "volume": 9216, "volume_price": 182318, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.9, "per": "-"}, {"date": "20111004", "market": "KOSPI", "name": "건설업", "compare": -12.6, "fluc_ratio": -7.54, "high_price": 156.77, "last_price": 154.55, "low_price": 150.83, "month": "10", "start_price": 156.42, "total_price": 23403706, "volume": 14903, "volume_price": 283954, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.83, "per": "-"}, {"date": "20111005", "market": "KOSPI", "name": "건설업", "compare": -13.98, "fluc_ratio": -9.05, "high_price": 156.41, "last_price": 140.57, "low_price": 138.87, "month": "10", "start_price": 156.41, "total_price": 21285138, "volume": 16752, "volume_price": 567488, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.76, "per": "-"}, {"date": "20111006", "market": "KOSPI", "name": "건설업", "compare": 3.35, "fluc_ratio": 2.38, "high_price": 146.92, "last_price": 143.92, "low_price": 143.03, "month": "10", "start_price": 145.98, "total_price": 21789283, "volume": 10829, "volume_price": 362196, "year": "2011", "dividend_ratio": 1.28, "pbr": 0.78, "per": "-"}, {"date": "20111007", "market": "KOSPI", "name": "건설업", "compare": 8.92, "fluc_ratio": 6.2, "high_price": 154.7, "last_price": 152.84, "low_price": 148.99, "month": "10", "start_price": 149.18, "total_price": 23136611, "volume": 11488, "volume_price": 379435, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.82, "per": "-"}, {"date": "20111010", "market": "KOSPI", "name": "건설업", "compare": 3.06, "fluc_ratio": 2, "high_price": 156.83, "last_price": 155.9, "low_price": 152.76, "month": "10", "start_price": 153.35, "total_price": 23599863, "volume": 10328, "volume_price": 192579, "year": "2011", "dividend_ratio": 1.19, "pbr": 0.84, "per": "-"}, {"date": "20111011", "market": "KOSPI", "name": "건설업", "compare": 6.12, "fluc_ratio": 3.93, "high_price": 164.94, "last_price": 162.02, "low_price": 161.51, "month": "10", "start_price": 161.63, "total_price": 24525926, "volume": 19334, "volume_price": 316893, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.87, "per": "-"}, {"date": "20111012", "market": "KOSPI", "name": "건설업", "compare": 1.75, "fluc_ratio": 1.08, "high_price": 164.94, "last_price": 163.77, "low_price": 159.15, "month": "10", "start_price": 161.72, "total_price": 24787735, "volume": 9442, "volume_price": 193426, "year": "2011", "dividend_ratio": 1.13, "pbr": 0.88, "per": "-"}, {"date": "20111013", "market": "KOSPI", "name": "건설업", "compare": 4.32, "fluc_ratio": 2.64, "high_price": 169.19, "last_price": 168.09, "low_price": 164.26, "month": "10", "start_price": 165.81, "total_price": 25438759, "volume": 12549, "volume_price": 209687, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.91, "per": "-"}, {"date": "20111014", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.29, "high_price": 168.4, "last_price": 167.61, "low_price": 164, "month": "10", "start_price": 166.88, "total_price": 25364122, "volume": 9484, "volume_price": 168822, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.9, "per": "-"}, {"date": "20111017", "market": "KOSPI", "name": "건설업", "compare": 5.3, "fluc_ratio": 3.16, "high_price": 173.13, "last_price": 172.91, "low_price": 170.6, "month": "10", "start_price": 171.09, "total_price": 26165810, "volume": 9295, "volume_price": 220484, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.93, "per": "-"}, {"date": "20111018", "market": "KOSPI", "name": "건설업", "compare": -2.41, "fluc_ratio": -1.39, "high_price": 171.95, "last_price": 170.5, "low_price": 167.79, "month": "10", "start_price": 168.05, "total_price": 25805213, "volume": 9090, "volume_price": 222403, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.92, "per": "-"}, {"date": "20111019", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.22, "high_price": 172.18, "last_price": 170.87, "low_price": 166.85, "month": "10", "start_price": 172.16, "total_price": 25858328, "volume": 7639, "volume_price": 186323, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.92, "per": "-"}, {"date": "20111020", "market": "KOSPI", "name": "건설업", "compare": -9.83, "fluc_ratio": -5.75, "high_price": 170.89, "last_price": 161.04, "low_price": 160.5, "month": "10", "start_price": 170.89, "total_price": 24375409, "volume": 9327, "volume_price": 173826, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.87, "per": "-"}, {"date": "20111021", "market": "KOSPI", "name": "건설업", "compare": 8.35, "fluc_ratio": 5.19, "high_price": 170.96, "last_price": 169.39, "low_price": 165.61, "month": "10", "start_price": 170.76, "total_price": 25634218, "volume": 10796, "volume_price": 254885, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.92, "per": "-"}, {"date": "20111024", "market": "KOSPI", "name": "건설업", "compare": 10.65, "fluc_ratio": 6.29, "high_price": 180.2, "last_price": 180.04, "low_price": 172.96, "month": "10", "start_price": 172.96, "total_price": 27241722, "volume": 16610, "volume_price": 327807, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.98, "per": "-"}, {"date": "20111025", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -0.87, "high_price": 180.91, "last_price": 178.47, "low_price": 177.35, "month": "10", "start_price": 180.91, "total_price": 27004875, "volume": 10090, "volume_price": 162460, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.97, "per": "-"}, {"date": "20111026", "market": "KOSPI", "name": "건설업", "compare": 2.86, "fluc_ratio": 1.6, "high_price": 182.37, "last_price": 181.33, "low_price": 174.84, "month": "10", "start_price": 175.64, "total_price": 27439958, "volume": 9992, "volume_price": 196289, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111027", "market": "KOSPI", "name": "건설업", "compare": 3.21, "fluc_ratio": 1.77, "high_price": 185.21, "last_price": 184.54, "low_price": 181.26, "month": "10", "start_price": 184.06, "total_price": 27924889, "volume": 11177, "volume_price": 219660, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20111028", "market": "KOSPI", "name": "건설업", "compare": 2.39, "fluc_ratio": 1.3, "high_price": 191.05, "last_price": 186.93, "low_price": 185.4, "month": "10", "start_price": 189.92, "total_price": 28288251, "volume": 15996, "volume_price": 287848, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.01, "per": "-"}, {"date": "20111031", "market": "KOSPI", "name": "건설업", "compare": -2.8, "fluc_ratio": -1.5, "high_price": 188.31, "last_price": 184.13, "low_price": 182.96, "month": "10", "start_price": 187.58, "total_price": 27865369, "volume": 9692, "volume_price": 165172, "year": "2011", "dividend_ratio": 1.0, "pbr": 1.0, "per": "-"}, {"date": "20111101", "market": "KOSPI", "name": "건설업", "compare": -3.56, "fluc_ratio": -1.93, "high_price": 184.05, "last_price": 180.57, "low_price": 180.34, "month": "11", "start_price": 180.99, "total_price": 27328569, "volume": 7612, "volume_price": 151106, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111102", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.13, "high_price": 181.59, "last_price": 180.81, "low_price": 172.05, "month": "11", "start_price": 174.55, "total_price": 27361560, "volume": 12645, "volume_price": 249371, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111103", "market": "KOSPI", "name": "건설업", "compare": -4.75, "fluc_ratio": -2.63, "high_price": 180.6, "last_price": 176.06, "low_price": 175.82, "month": "11", "start_price": 180.6, "total_price": 26645124, "volume": 9872, "volume_price": 153068, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20111104", "market": "KOSPI", "name": "건설업", "compare": 5.81, "fluc_ratio": 3.3, "high_price": 182.13, "last_price": 181.87, "low_price": 180.12, "month": "11", "start_price": 180.76, "total_price": 27521812, "volume": 10630, "volume_price": 166056, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.99, "per": "-"}, {"date": "20111107", "market": "KOSPI", "name": "건설업", "compare": -0.78, "fluc_ratio": -0.43, "high_price": 183.44, "last_price": 181.09, "low_price": 180.71, "month": "11", "start_price": 183.34, "total_price": 27404280, "volume": 8071, "volume_price": 164312, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111108", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.2, "high_price": 183.71, "last_price": 180.72, "low_price": 180.08, "month": "11", "start_price": 181.83, "total_price": 27348809, "volume": 7153, "volume_price": 149209, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111109", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.34, "high_price": 183.62, "last_price": 180.1, "low_price": 179.14, "month": "11", "start_price": 183.49, "total_price": 27254512, "volume": 7294, "volume_price": 147886, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.98, "per": "-"}, {"date": "20111110", "market": "KOSPI", "name": "건설업", "compare": -10.85, "fluc_ratio": -6.02, "high_price": 174.27, "last_price": 169.25, "low_price": 169.25, "month": "11", "start_price": 173.91, "total_price": 25613277, "volume": 12272, "volume_price": 261878, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.92, "per": "-"}, {"date": "20111111", "market": "KOSPI", "name": "건설업", "compare": 2.84, "fluc_ratio": 1.68, "high_price": 172.61, "last_price": 172.09, "low_price": 169.23, "month": "11", "start_price": 172.61, "total_price": 26042835, "volume": 11417, "volume_price": 141511, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.93, "per": "-"}, {"date": "20111114", "market": "KOSPI", "name": "건설업", "compare": 5.23, "fluc_ratio": 3.04, "high_price": 178.21, "last_price": 177.32, "low_price": 174.42, "month": "11", "start_price": 174.42, "total_price": 26834283, "volume": 31706, "volume_price": 152044, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.96, "per": "-"}, {"date": "20111115", "market": "KOSPI", "name": "건설업", "compare": -3.5, "fluc_ratio": -1.97, "high_price": 177.31, "last_price": 173.82, "low_price": 173.76, "month": "11", "start_price": 175.99, "total_price": 26308201, "volume": 51578, "volume_price": 157907, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.94, "per": "-"}, {"date": "20111116", "market": "KOSPI", "name": "건설업", "compare": -3.65, "fluc_ratio": -2.1, "high_price": 176.74, "last_price": 170.17, "low_price": 169.95, "month": "11", "start_price": 175.95, "total_price": 25757895, "volume": 66761, "volume_price": 157255, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.92, "per": "-"}, {"date": "20111117", "market": "KOSPI", "name": "건설업", "compare": 3.71, "fluc_ratio": 2.18, "high_price": 173.88, "last_price": 173.88, "low_price": 168.3, "month": "11", "start_price": 170.93, "total_price": 26319505, "volume": 65685, "volume_price": 132375, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.94, "per": "-"}, {"date": "20111118", "market": "KOSPI", "name": "건설업", "compare": -4.81, "fluc_ratio": -2.77, "high_price": 170.33, "last_price": 169.07, "low_price": 168.15, "month": "11", "start_price": 169.22, "total_price": 25593864, "volume": 49025, "volume_price": 106992, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.92, "per": "-"}, {"date": "20111121", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -0.93, "high_price": 169.41, "last_price": 167.49, "low_price": 167.21, "month": "11", "start_price": 169.24, "total_price": 25353921, "volume": 23084, "volume_price": 95715, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.91, "per": "-"}, {"date": "20111122", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.14, "high_price": 168.56, "last_price": 167.25, "low_price": 165.37, "month": "11", "start_price": 165.37, "total_price": 25316359, "volume": 23827, "volume_price": 76625, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.91, "per": "-"}, {"date": "20111123", "market": "KOSPI", "name": "건설업", "compare": -4.81, "fluc_ratio": -2.88, "high_price": 166.47, "last_price": 162.44, "low_price": 161.88, "month": "11", "start_price": 166.44, "total_price": 24589900, "volume": 64181, "volume_price": 115408, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.88, "per": "-"}, {"date": "20111124", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.37, "high_price": 163.34, "last_price": 161.84, "low_price": 160.59, "month": "11", "start_price": 161.42, "total_price": 24498377, "volume": 31527, "volume_price": 95850, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.88, "per": "-"}, {"date": "20111125", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -1.8, "high_price": 160.89, "last_price": 158.92, "low_price": 157.15, "month": "11", "start_price": 160.73, "total_price": 24053909, "volume": 18565, "volume_price": 95449, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.86, "per": "-"}, {"date": "20111128", "market": "KOSPI", "name": "건설업", "compare": 5.75, "fluc_ratio": 3.62, "high_price": 164.91, "last_price": 164.67, "low_price": 160.42, "month": "11", "start_price": 162.07, "total_price": 24923372, "volume": 18847, "volume_price": 113565, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.89, "per": "-"}, {"date": "20111129", "market": "KOSPI", "name": "건설업", "compare": 4.41, "fluc_ratio": 2.68, "high_price": 169.43, "last_price": 169.08, "low_price": 165.55, "month": "11", "start_price": 166.33, "total_price": 25589991, "volume": 22236, "volume_price": 147906, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.92, "per": "-"}, {"date": "20111130", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.37, "high_price": 169.2, "last_price": 168.46, "low_price": 166.87, "month": "11", "start_price": 167.79, "total_price": 25496482, "volume": 26672, "volume_price": 107731, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.92, "per": "-"}, {"date": "20111201", "market": "KOSPI", "name": "건설업", "compare": 5.81, "fluc_ratio": 3.45, "high_price": 175.77, "last_price": 174.27, "low_price": 173.56, "month": "12", "start_price": 174.62, "total_price": 26374132, "volume": 31632, "volume_price": 228625, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.95, "per": "-"}, {"date": "20111202", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.34, "high_price": 175.37, "last_price": 174.87, "low_price": 173.07, "month": "12", "start_price": 174.15, "total_price": 26464149, "volume": 58272, "volume_price": 98080, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.95, "per": "-"}, {"date": "20111205", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.48, "high_price": 176.37, "last_price": 175.71, "low_price": 174.04, "month": "12", "start_price": 176.32, "total_price": 26591605, "volume": 17448, "volume_price": 98599, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20111206", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -0.53, "high_price": 175.26, "last_price": 174.78, "low_price": 173, "month": "12", "start_price": 174.61, "total_price": 26450456, "volume": 13805, "volume_price": 104667, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.95, "per": "-"}, {"date": "20111207", "market": "KOSPI", "name": "건설업", "compare": 4.88, "fluc_ratio": 2.79, "high_price": 179.68, "last_price": 179.66, "low_price": 177.26, "month": "12", "start_price": 178.38, "total_price": 27188569, "volume": 46633, "volume_price": 184042, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.98, "per": "-"}, {"date": "20111208", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.33, "high_price": 181.6, "last_price": 180.25, "low_price": 178.06, "month": "12", "start_price": 179.7, "total_price": 27278661, "volume": 63504, "volume_price": 153479, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111209", "market": "KOSPI", "name": "건설업", "compare": -4.03, "fluc_ratio": -2.24, "high_price": 178, "last_price": 176.22, "low_price": 175.61, "month": "12", "start_price": 177.25, "total_price": 26670962, "volume": 26472, "volume_price": 121908, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20111212", "market": "KOSPI", "name": "건설업", "compare": 4.17, "fluc_ratio": 2.37, "high_price": 180.6, "last_price": 180.39, "low_price": 177.79, "month": "12", "start_price": 179.28, "total_price": 27300012, "volume": 25014, "volume_price": 108230, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20111213", "market": "KOSPI", "name": "건설업", "compare": -1.95, "fluc_ratio": -1.08, "high_price": 179.84, "last_price": 178.44, "low_price": 177.2, "month": "12", "start_price": 177.99, "total_price": 27004985, "volume": 19457, "volume_price": 116839, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20111214", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.38, "high_price": 179.76, "last_price": 179.12, "low_price": 177, "month": "12", "start_price": 177.25, "total_price": 27108943, "volume": 52831, "volume_price": 111889, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20111215", "market": "KOSPI", "name": "건설업", "compare": -6.19, "fluc_ratio": -3.46, "high_price": 177.01, "last_price": 172.93, "low_price": 171.5, "month": "12", "start_price": 177.01, "total_price": 26171700, "volume": 11646, "volume_price": 154764, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.94, "per": "-"}, {"date": "20111216", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.12, "high_price": 173.46, "last_price": 172.72, "low_price": 171.23, "month": "12", "start_price": 172.98, "total_price": 26139951, "volume": 99187, "volume_price": 119126, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.94, "per": "-"}, {"date": "20111219", "market": "KOSPI", "name": "건설업", "compare": -5.8, "fluc_ratio": -3.36, "high_price": 171.98, "last_price": 166.92, "low_price": 161.95, "month": "12", "start_price": 171.98, "total_price": 25263247, "volume": 69507, "volume_price": 194785, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.91, "per": "-"}, {"date": "20111220", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.28, "high_price": 169.4, "last_price": 167.38, "low_price": 165.54, "month": "12", "start_price": 169.4, "total_price": 25334530, "volume": 50990, "volume_price": 120899, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.91, "per": "-"}, {"date": "20111221", "market": "KOSPI", "name": "건설업", "compare": 8.75, "fluc_ratio": 5.23, "high_price": 176.39, "last_price": 176.13, "low_price": 170.74, "month": "12", "start_price": 171.28, "total_price": 26656802, "volume": 58964, "volume_price": 152243, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20111222", "market": "KOSPI", "name": "건설업", "compare": 1.69, "fluc_ratio": 0.96, "high_price": 178.14, "last_price": 177.82, "low_price": 175.01, "month": "12", "start_price": 175.85, "total_price": 27063084, "volume": 24285, "volume_price": 127036, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.97, "per": "-"}, {"date": "20111223", "market": "KOSPI", "name": "건설업", "compare": 1.36, "fluc_ratio": 0.76, "high_price": 180.31, "last_price": 179.18, "low_price": 178.5, "month": "12", "start_price": 179.57, "total_price": 27269350, "volume": 21693, "volume_price": 102579, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20111226", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.42, "high_price": 180.13, "last_price": 178.43, "low_price": 177.12, "month": "12", "start_price": 180.05, "total_price": 27157037, "volume": 15622, "volume_price": 60082, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20111227", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.59, "high_price": 178.5, "last_price": 177.37, "low_price": 173.99, "month": "12", "start_price": 178.14, "total_price": 26994410, "volume": 19950, "volume_price": 86512, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.96, "per": "-"}, {"date": "20111228", "market": "KOSPI", "name": "건설업", "compare": -2.41, "fluc_ratio": -1.36, "high_price": 177.31, "last_price": 174.96, "low_price": 173.61, "month": "12", "start_price": 177.26, "total_price": 26638916, "volume": 20256, "volume_price": 77717, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.95, "per": "-"}, {"date": "20111229", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.39, "high_price": 176.53, "last_price": 175.64, "low_price": 172.36, "month": "12", "start_price": 173.98, "total_price": 26743895, "volume": 14063, "volume_price": 76586, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20120102", "market": "KOSPI", "name": "건설업", "compare": 1.06, "fluc_ratio": 0.6, "high_price": 177.32, "last_price": 176.7, "low_price": 175, "month": "01", "start_price": 176.14, "total_price": 26905169, "volume": 36012, "volume_price": 75588, "year": "2012", "dividend_ratio": 1.04, "pbr": 0.96, "per": "-"}, {"date": "20120103", "market": "KOSPI", "name": "건설업", "compare": 4.2, "fluc_ratio": 2.38, "high_price": 181.11, "last_price": 180.9, "low_price": 178.92, "month": "01", "start_price": 179.2, "total_price": 27541584, "volume": 36326, "volume_price": 151290, "year": "2012", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20120104", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.34, "high_price": 182.6, "last_price": 181.51, "low_price": 180.3, "month": "01", "start_price": 181.65, "total_price": 27635276, "volume": 38547, "volume_price": 132706, "year": "2012", "dividend_ratio": 1.02, "pbr": 0.99, "per": "-"}, {"date": "20120105", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.29, "high_price": 182.43, "last_price": 182.03, "low_price": 180.7, "month": "01", "start_price": 182.07, "total_price": 27712388, "volume": 19881, "volume_price": 107658, "year": "2012", "dividend_ratio": 1.01, "pbr": 0.99, "per": "-"}, {"date": "20120106", "market": "KOSPI", "name": "건설업", "compare": -2.75, "fluc_ratio": -1.51, "high_price": 181.44, "last_price": 179.28, "low_price": 177.04, "month": "01", "start_price": 181.03, "total_price": 27295073, "volume": 36183, "volume_price": 98403, "year": "2012", "dividend_ratio": 1.03, "pbr": 0.97, "per": "-"}, {"date": "20120109", "market": "KOSPI", "name": "건설업", "compare": -2.28, "fluc_ratio": -1.27, "high_price": 178.5, "last_price": 177, "low_price": 175.59, "month": "01", "start_price": 178.34, "total_price": 26948588, "volume": 28911, "volume_price": 98135, "year": "2012", "dividend_ratio": 1.05, "pbr": 0.96, "per": "-"}, {"date": "20120110", "market": "KOSPI", "name": "건설업", "compare": 3.36, "fluc_ratio": 1.9, "high_price": 181.25, "last_price": 180.36, "low_price": 178.84, "month": "01", "start_price": 179.02, "total_price": 27459028, "volume": 17735, "volume_price": 128797, "year": "2012", "dividend_ratio": 1.02, "pbr": 0.98, "per": "-"}, {"date": "20120111", "market": "KOSPI", "name": "건설업", "compare": 0.53, "fluc_ratio": 0.29, "high_price": 181.08, "last_price": 180.89, "low_price": 179.4, "month": "01", "start_price": 180.88, "total_price": 27825446, "volume": 62165, "volume_price": 118307, "year": "2012", "dividend_ratio": 1.01, "pbr": 0.97, "per": "-"}, {"date": "20120112", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 0.71, "high_price": 182.54, "last_price": 182.18, "low_price": 180.88, "month": "01", "start_price": 182.41, "total_price": 28024848, "volume": 22170, "volume_price": 102418, "year": "2012", "dividend_ratio": 1.01, "pbr": 0.97, "per": "-"}, {"date": "20120113", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.43, "high_price": 183.2, "last_price": 182.97, "low_price": 181.32, "month": "01", "start_price": 182.16, "total_price": 28146602, "volume": 94059, "volume_price": 202280, "year": "2012", "dividend_ratio": 1.0, "pbr": 0.98, "per": "-"}, {"date": "20120116", "market": "KOSPI", "name": "건설업", "compare": -3.74, "fluc_ratio": -2.04, "high_price": 180.72, "last_price": 179.23, "low_price": 177.72, "month": "01", "start_price": 180.58, "total_price": 27571661, "volume": 100542, "volume_price": 173671, "year": "2012", "dividend_ratio": 1.02, "pbr": 0.96, "per": "-"}, {"date": "20120117", "market": "KOSPI", "name": "건설업", "compare": 6.65, "fluc_ratio": 3.71, "high_price": 185.88, "last_price": 185.88, "low_price": 180.64, "month": "01", "start_price": 180.64, "total_price": 28589994, "volume": 45281, "volume_price": 191367, "year": "2012", "dividend_ratio": 0.99, "pbr": 0.99, "per": "-"}, {"date": "20120118", "market": "KOSPI", "name": "건설업", "compare": 2.04, "fluc_ratio": 1.1, "high_price": 188.57, "last_price": 187.92, "low_price": 185.43, "month": "01", "start_price": 185.53, "total_price": 28905255, "volume": 50065, "volume_price": 187432, "year": "2012", "dividend_ratio": 0.98, "pbr": 1.0, "per": "-"}, {"date": "20120119", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 0.59, "high_price": 189.85, "last_price": 189.03, "low_price": 187.92, "month": "01", "start_price": 189.23, "total_price": 29076546, "volume": 55739, "volume_price": 323786, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.01, "per": "-"}, {"date": "20120120", "market": "KOSPI", "name": "건설업", "compare": 2.06, "fluc_ratio": 1.09, "high_price": 191.67, "last_price": 191.09, "low_price": 188.41, "month": "01", "start_price": 189.2, "total_price": 29393852, "volume": 30081, "volume_price": 208167, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.02, "per": "-"}, {"date": "20120125", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.42, "high_price": 194.32, "last_price": 191.9, "low_price": 191.06, "month": "01", "start_price": 191.43, "total_price": 29516918, "volume": 54881, "volume_price": 194811, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.03, "per": "-"}, {"date": "20120126", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.26, "high_price": 193.27, "last_price": 191.4, "low_price": 190.84, "month": "01", "start_price": 192.88, "total_price": 29438709, "volume": 22727, "volume_price": 123082, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.02, "per": "-"}, {"date": "20120127", "market": "KOSPI", "name": "건설업", "compare": 3.09, "fluc_ratio": 1.61, "high_price": 194.49, "last_price": 194.49, "low_price": 190.13, "month": "01", "start_price": 192.42, "total_price": 29915348, "volume": 21018, "volume_price": 140874, "year": "2012", "dividend_ratio": 0.94, "pbr": 1.04, "per": "-"}, {"date": "20120130", "market": "KOSPI", "name": "건설업", "compare": -3.53, "fluc_ratio": -1.82, "high_price": 194.27, "last_price": 190.96, "low_price": 190.26, "month": "01", "start_price": 193.8, "total_price": 29372353, "volume": 18637, "volume_price": 146052, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.02, "per": "-"}, {"date": "20120131", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.31, "high_price": 191.57, "last_price": 191.56, "low_price": 188.6, "month": "01", "start_price": 190.58, "total_price": 29464581, "volume": 23797, "volume_price": 222048, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.03, "per": "-"}, {"date": "20120201", "market": "KOSPI", "name": "건설업", "compare": 5.53, "fluc_ratio": 2.89, "high_price": 198.45, "last_price": 197.09, "low_price": 191.23, "month": "02", "start_price": 191.23, "total_price": 30313768, "volume": 16200, "volume_price": 258112, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.06, "per": "-"}, {"date": "20120202", "market": "KOSPI", "name": "건설업", "compare": 5.93, "fluc_ratio": 3.01, "high_price": 203.44, "last_price": 203.02, "low_price": 198.5, "month": "02", "start_price": 200.27, "total_price": 31223018, "volume": 16751, "volume_price": 333080, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.09, "per": "-"}, {"date": "20120203", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -0.55, "high_price": 203.69, "last_price": 201.91, "low_price": 199.95, "month": "02", "start_price": 202.4, "total_price": 31055234, "volume": 15718, "volume_price": 249901, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.08, "per": "-"}, {"date": "20120206", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -0.74, "high_price": 203.42, "last_price": 200.41, "low_price": 199.44, "month": "02", "start_price": 203.28, "total_price": 30932595, "volume": 14139, "volume_price": 202892, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.07, "per": "-"}, {"date": "20120207", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.42, "high_price": 201.73, "last_price": 199.57, "low_price": 197.77, "month": "02", "start_price": 201.25, "total_price": 30803039, "volume": 17900, "volume_price": 148994, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.06, "per": "-"}, {"date": "20120208", "market": "KOSPI", "name": "건설업", "compare": 6.65, "fluc_ratio": 3.33, "high_price": 206.95, "last_price": 206.22, "low_price": 198.99, "month": "02", "start_price": 199.9, "total_price": 31830229, "volume": 15319, "volume_price": 206129, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120209", "market": "KOSPI", "name": "건설업", "compare": 5.36, "fluc_ratio": 2.6, "high_price": 211.59, "last_price": 211.58, "low_price": 205.54, "month": "02", "start_price": 206.84, "total_price": 32655963, "volume": 16146, "volume_price": 239558, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.13, "per": "-"}, {"date": "20120210", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -0.71, "high_price": 212.4, "last_price": 210.08, "low_price": 208.79, "month": "02", "start_price": 210.66, "total_price": 32425459, "volume": 31218, "volume_price": 197940, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.12, "per": "-"}, {"date": "20120213", "market": "KOSPI", "name": "건설업", "compare": -0.4, "fluc_ratio": -0.19, "high_price": 211.68, "last_price": 209.68, "low_price": 207.1, "month": "02", "start_price": 211.56, "total_price": 32364832, "volume": 19990, "volume_price": 147034, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.12, "per": "-"}, {"date": "20120214", "market": "KOSPI", "name": "건설업", "compare": -2.72, "fluc_ratio": -1.3, "high_price": 209.4, "last_price": 206.96, "low_price": 206.28, "month": "02", "start_price": 208.62, "total_price": 31946264, "volume": 14676, "volume_price": 129848, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120215", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.21, "high_price": 208.41, "last_price": 207.4, "low_price": 204.74, "month": "02", "start_price": 207.51, "total_price": 32016616, "volume": 16982, "volume_price": 151798, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.11, "per": "-"}, {"date": "20120216", "market": "KOSPI", "name": "건설업", "compare": -3.92, "fluc_ratio": -1.89, "high_price": 208.47, "last_price": 203.48, "low_price": 203.06, "month": "02", "start_price": 206.07, "total_price": 31414136, "volume": 15598, "volume_price": 200500, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.09, "per": "-"}, {"date": "20120217", "market": "KOSPI", "name": "건설업", "compare": 3.4, "fluc_ratio": 1.67, "high_price": 207.58, "last_price": 206.88, "low_price": 205.4, "month": "02", "start_price": 206.68, "total_price": 31938417, "volume": 16108, "volume_price": 168502, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120220", "market": "KOSPI", "name": "건설업", "compare": -4.63, "fluc_ratio": -2.24, "high_price": 209.15, "last_price": 202.25, "low_price": 201.5, "month": "02", "start_price": 208.5, "total_price": 31222901, "volume": 20948, "volume_price": 236130, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.08, "per": "-"}, {"date": "20120221", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.42, "high_price": 202.35, "last_price": 201.41, "low_price": 197.21, "month": "02", "start_price": 201.28, "total_price": 31093169, "volume": 18723, "volume_price": 180444, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120222", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.22, "high_price": 201.74, "last_price": 200.96, "low_price": 199.55, "month": "02", "start_price": 200.33, "total_price": 31025160, "volume": 22512, "volume_price": 130914, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120223", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.13, "high_price": 201.6, "last_price": 200.69, "low_price": 198.34, "month": "02", "start_price": 199.41, "total_price": 30985123, "volume": 17468, "volume_price": 133341, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120224", "market": "KOSPI", "name": "건설업", "compare": 3.09, "fluc_ratio": 1.54, "high_price": 203.93, "last_price": 203.78, "low_price": 199.88, "month": "02", "start_price": 201.51, "total_price": 31462474, "volume": 5332, "volume_price": 151070, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.09, "per": "-"}, {"date": "20120227", "market": "KOSPI", "name": "건설업", "compare": -3.97, "fluc_ratio": -1.95, "high_price": 204.51, "last_price": 199.81, "low_price": 199.58, "month": "02", "start_price": 203.46, "total_price": 30851148, "volume": 4371, "volume_price": 121509, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.07, "per": "-"}, {"date": "20120228", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 0.63, "high_price": 201.86, "last_price": 201.06, "low_price": 195.71, "month": "02", "start_price": 198.99, "total_price": 31043690, "volume": 4526, "volume_price": 184347, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120229", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.03, "high_price": 206.19, "last_price": 203.14, "low_price": 202.17, "month": "02", "start_price": 202.17, "total_price": 31363853, "volume": 5777, "volume_price": 229642, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.08, "per": "-"}, {"date": "20120302", "market": "KOSPI", "name": "건설업", "compare": 1.41, "fluc_ratio": 0.69, "high_price": 206.05, "last_price": 204.55, "low_price": 204.03, "month": "03", "start_price": 204.48, "total_price": 31580753, "volume": 5894, "volume_price": 141104, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.09, "per": "-"}, {"date": "20120305", "market": "KOSPI", "name": "건설업", "compare": -2.88, "fluc_ratio": -1.41, "high_price": 205.53, "last_price": 201.67, "low_price": 201.24, "month": "03", "start_price": 204.2, "total_price": 31135285, "volume": 8170, "volume_price": 150531, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.08, "per": "-"}, {"date": "20120306", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.31, "high_price": 203.52, "last_price": 201.05, "low_price": 199.37, "month": "03", "start_price": 202.12, "total_price": 31040399, "volume": 6600, "volume_price": 126269, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120307", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.04, "high_price": 201.94, "last_price": 200.96, "low_price": 196.85, "month": "03", "start_price": 197.14, "total_price": 31023843, "volume": 6077, "volume_price": 217329, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.07, "per": "-"}, {"date": "20120308", "market": "KOSPI", "name": "건설업", "compare": 5.48, "fluc_ratio": 2.73, "high_price": 207.66, "last_price": 206.44, "low_price": 200.58, "month": "03", "start_price": 201.82, "total_price": 31866556, "volume": 6842, "volume_price": 252525, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120309", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.15, "high_price": 208.51, "last_price": 206.74, "low_price": 205.48, "month": "03", "start_price": 207.98, "total_price": 31914776, "volume": 4693, "volume_price": 157505, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120312", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.35, "high_price": 209.25, "last_price": 206.02, "low_price": 205.38, "month": "03", "start_price": 207.64, "total_price": 31802794, "volume": 6298, "volume_price": 164296, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120313", "market": "KOSPI", "name": "건설업", "compare": -1.62, "fluc_ratio": -0.79, "high_price": 208.77, "last_price": 204.4, "low_price": 203.61, "month": "03", "start_price": 207.67, "total_price": 31551113, "volume": 5384, "volume_price": 191452, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.09, "per": "-"}, {"date": "20120314", "market": "KOSPI", "name": "건설업", "compare": 2.67, "fluc_ratio": 1.31, "high_price": 208.95, "last_price": 207.07, "low_price": 205.66, "month": "03", "start_price": 206.48, "total_price": 31963705, "volume": 6311, "volume_price": 198521, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.11, "per": "-"}, {"date": "20120315", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.26, "high_price": 207.51, "last_price": 206.53, "low_price": 205.59, "month": "03", "start_price": 206.47, "total_price": 31879917, "volume": 4274, "volume_price": 112369, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.1, "per": "-"}, {"date": "20120316", "market": "KOSPI", "name": "건설업", "compare": -2.4, "fluc_ratio": -1.16, "high_price": 207.68, "last_price": 204.13, "low_price": 203.57, "month": "03", "start_price": 207.45, "total_price": 31419687, "volume": 3998, "volume_price": 118253, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.09, "per": "-"}, {"date": "20120319", "market": "KOSPI", "name": "건설업", "compare": 5.76, "fluc_ratio": 2.82, "high_price": 210.06, "last_price": 209.89, "low_price": 205.6, "month": "03", "start_price": 205.61, "total_price": 32502510, "volume": 5342, "volume_price": 193706, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.09, "per": "-"}, {"date": "20120320", "market": "KOSPI", "name": "건설업", "compare": -1.86, "fluc_ratio": -0.89, "high_price": 211.56, "last_price": 208.03, "low_price": 207.46, "month": "03", "start_price": 209.47, "total_price": 32215953, "volume": 4967, "volume_price": 169787, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.08, "per": "-"}, {"date": "20120321", "market": "KOSPI", "name": "건설업", "compare": -1.92, "fluc_ratio": -0.92, "high_price": 209.07, "last_price": 206.11, "low_price": 205.53, "month": "03", "start_price": 206.82, "total_price": 31920107, "volume": 4470, "volume_price": 168340, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.07, "per": "-"}, {"date": "20120322", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.16, "high_price": 208.25, "last_price": 205.77, "low_price": 204.11, "month": "03", "start_price": 206.24, "total_price": 32111264, "volume": 5329, "volume_price": 192126, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.07, "per": "-"}, {"date": "20120323", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.02, "high_price": 206.53, "last_price": 205.72, "low_price": 204.16, "month": "03", "start_price": 204.56, "total_price": 32103052, "volume": 3626, "volume_price": 135332, "year": "2012", "dividend_ratio": 0.89, "pbr": 1.07, "per": "-"}, {"date": "20120326", "market": "KOSPI", "name": "건설업", "compare": 1.85, "fluc_ratio": 0.9, "high_price": 210.92, "last_price": 207.57, "low_price": 206.59, "month": "03", "start_price": 207.28, "total_price": 32390961, "volume": 4375, "volume_price": 140105, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.08, "per": "-"}, {"date": "20120327", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.3, "high_price": 210.18, "last_price": 206.95, "low_price": 206.44, "month": "03", "start_price": 210.06, "total_price": 32296741, "volume": 3428, "volume_price": 108937, "year": "2012", "dividend_ratio": 0.88, "pbr": 1.07, "per": "-"}, {"date": "20120328", "market": "KOSPI", "name": "건설업", "compare": -3.97, "fluc_ratio": -1.92, "high_price": 206.97, "last_price": 202.98, "low_price": 202.52, "month": "03", "start_price": 206.82, "total_price": 31681012, "volume": 3312, "volume_price": 148995, "year": "2012", "dividend_ratio": 0.9, "pbr": 1.05, "per": "-"}, {"date": "20120329", "market": "KOSPI", "name": "건설업", "compare": -5.28, "fluc_ratio": -2.6, "high_price": 202.37, "last_price": 197.7, "low_price": 196.64, "month": "03", "start_price": 201.97, "total_price": 30861924, "volume": 4412, "volume_price": 185219, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.03, "per": "-"}, {"date": "20120330", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 0.76, "high_price": 201.01, "last_price": 199.2, "low_price": 197.61, "month": "03", "start_price": 198.14, "total_price": 31090602, "volume": 3678, "volume_price": 151015, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.04, "per": "-"}, {"date": "20120402", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.14, "high_price": 201.25, "last_price": 199.48, "low_price": 198.51, "month": "04", "start_price": 200.06, "total_price": 31134923, "volume": 2642, "volume_price": 98546, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.04, "per": "-"}, {"date": "20120403", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 0.64, "high_price": 201.8, "last_price": 200.76, "low_price": 200.25, "month": "04", "start_price": 200.82, "total_price": 31334678, "volume": 3666, "volume_price": 142060, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.04, "per": "-"}, {"date": "20120404", "market": "KOSPI", "name": "건설업", "compare": -6.09, "fluc_ratio": -3.03, "high_price": 200.08, "last_price": 194.67, "low_price": 193.53, "month": "04", "start_price": 200, "total_price": 30387062, "volume": 4441, "volume_price": 207605, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.01, "per": "-"}, {"date": "20120405", "market": "KOSPI", "name": "건설업", "compare": -2.87, "fluc_ratio": -1.47, "high_price": 194.16, "last_price": 191.8, "low_price": 189.72, "month": "04", "start_price": 193.74, "total_price": 29941939, "volume": 4232, "volume_price": 201374, "year": "2012", "dividend_ratio": 0.95, "pbr": 1.0, "per": "-"}, {"date": "20120406", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 0.89, "high_price": 194.41, "last_price": 193.5, "low_price": 191.77, "month": "04", "start_price": 191.96, "total_price": 30205857, "volume": 2850, "volume_price": 114433, "year": "2012", "dividend_ratio": 0.94, "pbr": 1.01, "per": "-"}, {"date": "20120409", "market": "KOSPI", "name": "건설업", "compare": -7.49, "fluc_ratio": -3.87, "high_price": 191.13, "last_price": 186.01, "low_price": 185.65, "month": "04", "start_price": 191, "total_price": 29044142, "volume": 4087, "volume_price": 155089, "year": "2012", "dividend_ratio": 0.98, "pbr": 0.97, "per": "-"}, {"date": "20120410", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 0.69, "high_price": 189.32, "last_price": 187.29, "low_price": 186.12, "month": "04", "start_price": 186.93, "total_price": 30223737, "volume": 3599, "volume_price": 129879, "year": "2012", "dividend_ratio": 0.94, "pbr": 0.98, "per": "-"}, {"date": "20120412", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.14, "high_price": 188.1, "last_price": 187.55, "low_price": 185.15, "month": "04", "start_price": 186.87, "total_price": 30263644, "volume": 3855, "volume_price": 117193, "year": "2012", "dividend_ratio": 0.94, "pbr": 0.98, "per": "-"}, {"date": "20120413", "market": "KOSPI", "name": "건설업", "compare": 5.49, "fluc_ratio": 2.93, "high_price": 193.36, "last_price": 193.04, "low_price": 188.98, "month": "04", "start_price": 188.98, "total_price": 31310193, "volume": 3422, "volume_price": 136219, "year": "2012", "dividend_ratio": 0.91, "pbr": 1.01, "per": "-"}, {"date": "20120416", "market": "KOSPI", "name": "건설업", "compare": -3.33, "fluc_ratio": -1.73, "high_price": 190.79, "last_price": 189.71, "low_price": 188.7, "month": "04", "start_price": 190.54, "total_price": 30791959, "volume": 2791, "volume_price": 92868, "year": "2012", "dividend_ratio": 0.93, "pbr": 0.99, "per": "-"}, {"date": "20120417", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.3, "high_price": 191.36, "last_price": 190.28, "low_price": 189.38, "month": "04", "start_price": 190.53, "total_price": 30676278, "volume": 9940, "volume_price": 119406, "year": "2012", "dividend_ratio": 0.93, "pbr": 0.99, "per": "-"}, {"date": "20120418", "market": "KOSPI", "name": "건설업", "compare": 3.22, "fluc_ratio": 1.69, "high_price": 194.05, "last_price": 193.5, "low_price": 192.46, "month": "04", "start_price": 193.25, "total_price": 31192907, "volume": 11941, "volume_price": 150395, "year": "2012", "dividend_ratio": 0.92, "pbr": 1.01, "per": "-"}, {"date": "20120419", "market": "KOSPI", "name": "건설업", "compare": -2.03, "fluc_ratio": -1.05, "high_price": 194.41, "last_price": 191.47, "low_price": 191.22, "month": "04", "start_price": 193.11, "total_price": 30866684, "volume": 7304, "volume_price": 121666, "year": "2012", "dividend_ratio": 0.93, "pbr": 1.0, "per": "-"}, {"date": "20120420", "market": "KOSPI", "name": "건설업", "compare": -2.32, "fluc_ratio": -1.21, "high_price": 190.21, "last_price": 189.15, "low_price": 188.35, "month": "04", "start_price": 189.67, "total_price": 30490093, "volume": 7531, "volume_price": 129414, "year": "2012", "dividend_ratio": 0.94, "pbr": 0.99, "per": "-"}, {"date": "20120423", "market": "KOSPI", "name": "건설업", "compare": -4.15, "fluc_ratio": -2.19, "high_price": 188.68, "last_price": 185, "low_price": 184.91, "month": "04", "start_price": 188.35, "total_price": 29824414, "volume": 6179, "volume_price": 132374, "year": "2012", "dividend_ratio": 0.96, "pbr": 0.97, "per": "-"}, {"date": "20120424", "market": "KOSPI", "name": "건설업", "compare": -2.44, "fluc_ratio": -1.32, "high_price": 183.71, "last_price": 182.56, "low_price": 180.84, "month": "04", "start_price": 183.71, "total_price": 29426922, "volume": 6562, "volume_price": 209917, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.16, "per": "-"}, {"date": "20120425", "market": "KOSPI", "name": "건설업", "compare": -4.72, "fluc_ratio": -2.59, "high_price": 185.45, "last_price": 177.84, "low_price": 177.37, "month": "04", "start_price": 185.32, "total_price": 28668896, "volume": 5957, "volume_price": 221103, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.13, "per": "-"}, {"date": "20120426", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.41, "high_price": 180.24, "last_price": 177.11, "low_price": 174.84, "month": "04", "start_price": 180.22, "total_price": 28551018, "volume": 5736, "volume_price": 135261, "year": "2012", "dividend_ratio": 1.0, "pbr": 1.12, "per": "-"}, {"date": "20120427", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.6, "high_price": 179.96, "last_price": 178.18, "low_price": 176.82, "month": "04", "start_price": 177.76, "total_price": 28726635, "volume": 7417, "volume_price": 141185, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.13, "per": "-"}, {"date": "20120430", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.59, "high_price": 179.63, "last_price": 177.12, "low_price": 174.98, "month": "04", "start_price": 179.08, "total_price": 28554554, "volume": 4813, "volume_price": 125131, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.12, "per": "-"}, {"date": "20120502", "market": "KOSPI", "name": "건설업", "compare": 6.03, "fluc_ratio": 3.4, "high_price": 183.48, "last_price": 183.15, "low_price": 179.28, "month": "05", "start_price": 179.64, "total_price": 29522607, "volume": 4870, "volume_price": 168723, "year": "2012", "dividend_ratio": 0.96, "pbr": 1.16, "per": "-"}, {"date": "20120503", "market": "KOSPI", "name": "건설업", "compare": -1.67, "fluc_ratio": -0.91, "high_price": 182.64, "last_price": 181.48, "low_price": 180.89, "month": "05", "start_price": 182.57, "total_price": 29253624, "volume": 6004, "volume_price": 127752, "year": "2012", "dividend_ratio": 0.97, "pbr": 1.16, "per": "-"}, {"date": "20120504", "market": "KOSPI", "name": "건설업", "compare": -2.84, "fluc_ratio": -1.56, "high_price": 180.79, "last_price": 178.64, "low_price": 177.39, "month": "05", "start_price": 180.68, "total_price": 28797189, "volume": 9557, "volume_price": 133289, "year": "2012", "dividend_ratio": 0.99, "pbr": 1.14, "per": "-"}, {"date": "20120507", "market": "KOSPI", "name": "건설업", "compare": -4.85, "fluc_ratio": -2.71, "high_price": 175.47, "last_price": 173.79, "low_price": 172.52, "month": "05", "start_price": 175.34, "total_price": 28017903, "volume": 5386, "volume_price": 159496, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.11, "per": "-"}, {"date": "20120508", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.21, "high_price": 175.73, "last_price": 173.43, "low_price": 172.73, "month": "05", "start_price": 175.62, "total_price": 27959402, "volume": 4835, "volume_price": 165043, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.11, "per": "-"}, {"date": "20120509", "market": "KOSPI", "name": "건설업", "compare": -4.1, "fluc_ratio": -2.36, "high_price": 172.84, "last_price": 169.33, "low_price": 168.74, "month": "05", "start_price": 172.47, "total_price": 27299271, "volume": 11942, "volume_price": 167679, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.08, "per": "-"}, {"date": "20120510", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.6, "high_price": 171.2, "last_price": 170.34, "low_price": 168.19, "month": "05", "start_price": 168.5, "total_price": 27461245, "volume": 12583, "volume_price": 149259, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.09, "per": "-"}, {"date": "20120511", "market": "KOSPI", "name": "건설업", "compare": -5.98, "fluc_ratio": -3.51, "high_price": 169.74, "last_price": 164.36, "low_price": 164.17, "month": "05", "start_price": 169.74, "total_price": 26497810, "volume": 12144, "volume_price": 172096, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120514", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.02, "high_price": 165.47, "last_price": 164.39, "low_price": 163.47, "month": "05", "start_price": 164.35, "total_price": 26505346, "volume": 8391, "volume_price": 98453, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120515", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.3, "high_price": 164.24, "last_price": 163.9, "low_price": 160.07, "month": "05", "start_price": 162.72, "total_price": 26425893, "volume": 8671, "volume_price": 129162, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120516", "market": "KOSPI", "name": "건설업", "compare": -3.2, "fluc_ratio": -1.95, "high_price": 164.57, "last_price": 160.7, "low_price": 160.7, "month": "05", "start_price": 162.4, "total_price": 25912450, "volume": 8731, "volume_price": 97642, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120517", "market": "KOSPI", "name": "건설업", "compare": 3.03, "fluc_ratio": 1.89, "high_price": 165.06, "last_price": 163.73, "low_price": 160.86, "month": "05", "start_price": 161.23, "total_price": 26399305, "volume": 14046, "volume_price": 137235, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120518", "market": "KOSPI", "name": "건설업", "compare": -5.7, "fluc_ratio": -3.48, "high_price": 160.25, "last_price": 158.03, "low_price": 157.16, "month": "05", "start_price": 160.03, "total_price": 25481671, "volume": 6853, "volume_price": 134547, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20120521", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.32, "high_price": 159.98, "last_price": 157.53, "low_price": 155.96, "month": "05", "start_price": 159.89, "total_price": 25401061, "volume": 4339, "volume_price": 83653, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20120522", "market": "KOSPI", "name": "건설업", "compare": 5.04, "fluc_ratio": 3.2, "high_price": 163.46, "last_price": 162.57, "low_price": 158.29, "month": "05", "start_price": 159.34, "total_price": 26208312, "volume": 4768, "volume_price": 117003, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120523", "market": "KOSPI", "name": "건설업", "compare": -0.88, "fluc_ratio": -0.54, "high_price": 165.05, "last_price": 161.69, "low_price": 160.51, "month": "05", "start_price": 161.88, "total_price": 26067892, "volume": 4604, "volume_price": 138540, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120524", "market": "KOSPI", "name": "건설업", "compare": 3.63, "fluc_ratio": 2.25, "high_price": 166.02, "last_price": 165.32, "low_price": 162.56, "month": "05", "start_price": 162.94, "total_price": 26649204, "volume": 4765, "volume_price": 108940, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.06, "per": "-"}, {"date": "20120525", "market": "KOSPI", "name": "건설업", "compare": 1.67, "fluc_ratio": 1.01, "high_price": 167.62, "last_price": 166.99, "low_price": 164.63, "month": "05", "start_price": 166.4, "total_price": 26917919, "volume": 3269, "volume_price": 85100, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120529", "market": "KOSPI", "name": "건설업", "compare": 1.53, "fluc_ratio": 0.92, "high_price": 169.21, "last_price": 168.52, "low_price": 166.24, "month": "05", "start_price": 167.27, "total_price": 27165239, "volume": 4294, "volume_price": 94741, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.08, "per": "-"}, {"date": "20120530", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.42, "high_price": 168.2, "last_price": 167.82, "low_price": 166.6, "month": "05", "start_price": 167.96, "total_price": 27051088, "volume": 5261, "volume_price": 82369, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.07, "per": "-"}, {"date": "20120531", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -0.76, "high_price": 166.86, "last_price": 166.55, "low_price": 163.94, "month": "05", "start_price": 165.49, "total_price": 26847215, "volume": 4718, "volume_price": 117967, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120601", "market": "KOSPI", "name": "건설업", "compare": -2.95, "fluc_ratio": -1.77, "high_price": 165.72, "last_price": 163.6, "low_price": 162.73, "month": "06", "start_price": 165.43, "total_price": 26371942, "volume": 4279, "volume_price": 131781, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120604", "market": "KOSPI", "name": "건설업", "compare": -8.86, "fluc_ratio": -5.42, "high_price": 158.12, "last_price": 154.74, "low_price": 152.58, "month": "06", "start_price": 157.54, "total_price": 24942268, "volume": 5787, "volume_price": 185365, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20120605", "market": "KOSPI", "name": "건설업", "compare": 2.26, "fluc_ratio": 1.46, "high_price": 157.09, "last_price": 157, "low_price": 155.1, "month": "06", "start_price": 156.13, "total_price": 25305553, "volume": 3933, "volume_price": 113394, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20120607", "market": "KOSPI", "name": "건설업", "compare": 3.39, "fluc_ratio": 2.16, "high_price": 162.4, "last_price": 160.39, "low_price": 159.73, "month": "06", "start_price": 160.69, "total_price": 25849848, "volume": 6424, "volume_price": 124403, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120608", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -0.92, "high_price": 160.88, "last_price": 158.91, "low_price": 158.28, "month": "06", "start_price": 160.45, "total_price": 25613692, "volume": 5441, "volume_price": 67410, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120611", "market": "KOSPI", "name": "건설업", "compare": 3.96, "fluc_ratio": 2.49, "high_price": 162.91, "last_price": 162.87, "low_price": 161.12, "month": "06", "start_price": 161.49, "total_price": 26250546, "volume": 3977, "volume_price": 89038, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120612", "market": "KOSPI", "name": "건설업", "compare": -2.03, "fluc_ratio": -1.25, "high_price": 161.3, "last_price": 160.84, "low_price": 159.85, "month": "06", "start_price": 159.92, "total_price": 25924554, "volume": 4178, "volume_price": 86063, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120613", "market": "KOSPI", "name": "건설업", "compare": -1.3, "fluc_ratio": -0.81, "high_price": 162.55, "last_price": 159.54, "low_price": 159.52, "month": "06", "start_price": 162.01, "total_price": 25716951, "volume": 3429, "volume_price": 83239, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120614", "market": "KOSPI", "name": "건설업", "compare": 3.41, "fluc_ratio": 2.14, "high_price": 162.95, "last_price": 162.95, "low_price": 159.27, "month": "06", "start_price": 159.5, "total_price": 26264687, "volume": 3935, "volume_price": 109184, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120615", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 0.77, "high_price": 164.41, "last_price": 164.2, "low_price": 161.85, "month": "06", "start_price": 163.3, "total_price": 26466528, "volume": 3727, "volume_price": 91729, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120618", "market": "KOSPI", "name": "건설업", "compare": 3.27, "fluc_ratio": 1.99, "high_price": 168.39, "last_price": 167.47, "low_price": 166.62, "month": "06", "start_price": 167.14, "total_price": 26992220, "volume": 4075, "volume_price": 117495, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120619", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -0.52, "high_price": 167.64, "last_price": 166.6, "low_price": 166.17, "month": "06", "start_price": 166.64, "total_price": 27001749, "volume": 3362, "volume_price": 69842, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120620", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 1.09, "high_price": 168.48, "last_price": 168.42, "low_price": 167.1, "month": "06", "start_price": 168.4, "total_price": 27297588, "volume": 9793, "volume_price": 78303, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.08, "per": "-"}, {"date": "20120621", "market": "KOSPI", "name": "건설업", "compare": -2.25, "fluc_ratio": -1.34, "high_price": 169.26, "last_price": 166.17, "low_price": 165.23, "month": "06", "start_price": 168.11, "total_price": 26932277, "volume": 7765, "volume_price": 87931, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120622", "market": "KOSPI", "name": "건설업", "compare": -2.9, "fluc_ratio": -1.75, "high_price": 163.7, "last_price": 163.27, "low_price": 161.59, "month": "06", "start_price": 163.61, "total_price": 26462550, "volume": 5593, "volume_price": 98807, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120625", "market": "KOSPI", "name": "건설업", "compare": -2.62, "fluc_ratio": -1.6, "high_price": 162.87, "last_price": 160.65, "low_price": 160.28, "month": "06", "start_price": 162.87, "total_price": 26039319, "volume": 5310, "volume_price": 71513, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120626", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.37, "high_price": 161.97, "last_price": 160.05, "low_price": 159.49, "month": "06", "start_price": 159.54, "total_price": 25943107, "volume": 5301, "volume_price": 87782, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120627", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.42, "high_price": 160.26, "last_price": 159.37, "low_price": 157.92, "month": "06", "start_price": 160.19, "total_price": 25833043, "volume": 4592, "volume_price": 70766, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120628", "market": "KOSPI", "name": "건설업", "compare": -2.08, "fluc_ratio": -1.31, "high_price": 159.8, "last_price": 157.29, "low_price": 156.52, "month": "06", "start_price": 159.64, "total_price": 25497243, "volume": 4594, "volume_price": 93231, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20120629", "market": "KOSPI", "name": "건설업", "compare": 5.32, "fluc_ratio": 3.38, "high_price": 162.61, "last_price": 162.61, "low_price": 156.02, "month": "06", "start_price": 156.4, "total_price": 26355451, "volume": 4967, "volume_price": 127750, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120702", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.04, "high_price": 164.72, "last_price": 162.68, "low_price": 162.03, "month": "07", "start_price": 164.43, "total_price": 26367338, "volume": 4584, "volume_price": 87204, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120703", "market": "KOSPI", "name": "건설업", "compare": 3.85, "fluc_ratio": 2.37, "high_price": 167.08, "last_price": 166.53, "low_price": 163.03, "month": "07", "start_price": 163.08, "total_price": 26992905, "volume": 4971, "volume_price": 129062, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120704", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.31, "high_price": 167.46, "last_price": 166.01, "low_price": 166.01, "month": "07", "start_price": 166.62, "total_price": 26910277, "volume": 5446, "volume_price": 114650, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120705", "market": "KOSPI", "name": "건설업", "compare": 1.52, "fluc_ratio": 0.92, "high_price": 168.12, "last_price": 167.53, "low_price": 165.22, "month": "07", "start_price": 165.48, "total_price": 27155695, "volume": 5772, "volume_price": 102457, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.08, "per": "-"}, {"date": "20120706", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -0.98, "high_price": 167.96, "last_price": 165.88, "low_price": 164.58, "month": "07", "start_price": 167.63, "total_price": 26891159, "volume": 3581, "volume_price": 69928, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20120709", "market": "KOSPI", "name": "건설업", "compare": -4.98, "fluc_ratio": -3, "high_price": 163.97, "last_price": 160.9, "low_price": 160.37, "month": "07", "start_price": 163.97, "total_price": 26083112, "volume": 4659, "volume_price": 133020, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120710", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.42, "high_price": 161.7, "last_price": 160.23, "low_price": 159.19, "month": "07", "start_price": 161.41, "total_price": 25974712, "volume": 3383, "volume_price": 79745, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120711", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.37, "high_price": 159.63, "last_price": 159.63, "low_price": 158.05, "month": "07", "start_price": 159.56, "total_price": 25877493, "volume": 3647, "volume_price": 93856, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120712", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.28, "high_price": 162.13, "last_price": 157.59, "low_price": 157.59, "month": "07", "start_price": 159.45, "total_price": 25547865, "volume": 4689, "volume_price": 128347, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20120713", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 0.79, "high_price": 159.83, "last_price": 158.84, "low_price": 155.04, "month": "07", "start_price": 158.49, "total_price": 25749745, "volume": 4132, "volume_price": 110340, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120716", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.5, "high_price": 159.37, "last_price": 158.04, "low_price": 157.6, "month": "07", "start_price": 159.32, "total_price": 25621151, "volume": 2448, "volume_price": 67712, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120717", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.28, "high_price": 159.26, "last_price": 157.59, "low_price": 156.55, "month": "07", "start_price": 157.44, "total_price": 25547052, "volume": 3317, "volume_price": 76561, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.03, "per": "-"}, {"date": "20120718", "market": "KOSPI", "name": "건설업", "compare": -3.25, "fluc_ratio": -2.06, "high_price": 158.39, "last_price": 154.34, "low_price": 154.33, "month": "07", "start_price": 157.83, "total_price": 25021892, "volume": 4712, "volume_price": 133761, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.01, "per": "-"}, {"date": "20120719", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.4, "high_price": 156.69, "last_price": 154.95, "low_price": 154.74, "month": "07", "start_price": 156.15, "total_price": 25119593, "volume": 4072, "volume_price": 91697, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.01, "per": "-"}, {"date": "20120720", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.5, "high_price": 156.14, "last_price": 155.73, "low_price": 154.56, "month": "07", "start_price": 154.99, "total_price": 25244857, "volume": 2619, "volume_price": 63011, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.02, "per": "-"}, {"date": "20120723", "market": "KOSPI", "name": "건설업", "compare": -3.5, "fluc_ratio": -2.25, "high_price": 154.53, "last_price": 152.23, "low_price": 151.4, "month": "07", "start_price": 154.53, "total_price": 24678281, "volume": 5938, "volume_price": 107778, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.0, "per": "-"}, {"date": "20120724", "market": "KOSPI", "name": "건설업", "compare": -4.26, "fluc_ratio": -2.8, "high_price": 152.05, "last_price": 147.97, "low_price": 146.65, "month": "07", "start_price": 151.03, "total_price": 23989117, "volume": 5749, "volume_price": 172361, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.97, "per": "-"}, {"date": "20120725", "market": "KOSPI", "name": "건설업", "compare": -3.01, "fluc_ratio": -2.03, "high_price": 146.25, "last_price": 144.96, "low_price": 144.33, "month": "07", "start_price": 145.05, "total_price": 23499537, "volume": 4203, "volume_price": 117376, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.95, "per": "-"}, {"date": "20120726", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.03, "high_price": 145.67, "last_price": 144.91, "low_price": 142.96, "month": "07", "start_price": 145.62, "total_price": 23493257, "volume": 3704, "volume_price": 103503, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.95, "per": "-"}, {"date": "20120727", "market": "KOSPI", "name": "건설업", "compare": 3.58, "fluc_ratio": 2.47, "high_price": 148.49, "last_price": 148.49, "low_price": 146.67, "month": "07", "start_price": 147.87, "total_price": 24071840, "volume": 3728, "volume_price": 126830, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.97, "per": "-"}, {"date": "20120730", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.09, "high_price": 149.67, "last_price": 148.35, "low_price": 148.23, "month": "07", "start_price": 149.67, "total_price": 24050458, "volume": 2596, "volume_price": 85705, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.97, "per": "-"}, {"date": "20120731", "market": "KOSPI", "name": "건설업", "compare": 4.16, "fluc_ratio": 2.8, "high_price": 153.83, "last_price": 152.51, "low_price": 147.67, "month": "07", "start_price": 148.24, "total_price": 24721237, "volume": 5361, "volume_price": 191438, "year": "2012", "dividend_ratio": 1.14, "pbr": 1.0, "per": "-"}, {"date": "20120801", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.11, "high_price": 153.17, "last_price": 152.34, "low_price": 151.65, "month": "08", "start_price": 152, "total_price": 24693446, "volume": 3382, "volume_price": 90117, "year": "2012", "dividend_ratio": 1.15, "pbr": 1.0, "per": "-"}, {"date": "20120802", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.14, "high_price": 154.24, "last_price": 152.13, "low_price": 151.86, "month": "08", "start_price": 152.42, "total_price": 24661170, "volume": 2490, "volume_price": 87695, "year": "2012", "dividend_ratio": 1.15, "pbr": 0.98, "per": "-"}, {"date": "20120803", "market": "KOSPI", "name": "건설업", "compare": -1.73, "fluc_ratio": -1.14, "high_price": 151.03, "last_price": 150.4, "low_price": 149.52, "month": "08", "start_price": 150.32, "total_price": 24380744, "volume": 2481, "volume_price": 84937, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20120806", "market": "KOSPI", "name": "건설업", "compare": 5.16, "fluc_ratio": 3.43, "high_price": 155.84, "last_price": 155.56, "low_price": 152.74, "month": "08", "start_price": 153.42, "total_price": 25213606, "volume": 4439, "volume_price": 143148, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20120807", "market": "KOSPI", "name": "건설업", "compare": 1.99, "fluc_ratio": 1.28, "high_price": 158.44, "last_price": 157.55, "low_price": 154.94, "month": "08", "start_price": 155.62, "total_price": 25535413, "volume": 3371, "volume_price": 125087, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20120808", "market": "KOSPI", "name": "건설업", "compare": 2.37, "fluc_ratio": 1.5, "high_price": 161.27, "last_price": 159.92, "low_price": 157.66, "month": "08", "start_price": 157.66, "total_price": 25918214, "volume": 4751, "volume_price": 180293, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120809", "market": "KOSPI", "name": "건설업", "compare": 3.08, "fluc_ratio": 1.93, "high_price": 163, "last_price": 163, "low_price": 159.87, "month": "08", "start_price": 159.93, "total_price": 26415527, "volume": 4310, "volume_price": 139334, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120810", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.52, "high_price": 162.95, "last_price": 162.16, "low_price": 160.56, "month": "08", "start_price": 162.16, "total_price": 26279778, "volume": 7270, "volume_price": 95242, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.05, "per": "-"}, {"date": "20120813", "market": "KOSPI", "name": "건설업", "compare": -2.26, "fluc_ratio": -1.39, "high_price": 163.46, "last_price": 159.9, "low_price": 159.78, "month": "08", "start_price": 161.46, "total_price": 25912835, "volume": 4106, "volume_price": 95679, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20120814", "market": "KOSPI", "name": "건설업", "compare": 3.16, "fluc_ratio": 1.98, "high_price": 163.06, "last_price": 163.06, "low_price": 161.04, "month": "08", "start_price": 161.57, "total_price": 26424364, "volume": 4714, "volume_price": 115548, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120816", "market": "KOSPI", "name": "건설업", "compare": -0.51, "fluc_ratio": -0.31, "high_price": 163.91, "last_price": 162.55, "low_price": 161.37, "month": "08", "start_price": 163.09, "total_price": 26340191, "volume": 4367, "volume_price": 79338, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120817", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 0.74, "high_price": 164.1, "last_price": 163.75, "low_price": 162.78, "month": "08", "start_price": 163.37, "total_price": 26534129, "volume": 5166, "volume_price": 87662, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.06, "per": "-"}, {"date": "20120820", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.26, "high_price": 164.7, "last_price": 163.33, "low_price": 162.49, "month": "08", "start_price": 164.13, "total_price": 26466790, "volume": 4117, "volume_price": 86419, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120821", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.16, "high_price": 164.85, "last_price": 163.07, "low_price": 162.71, "month": "08", "start_price": 163.88, "total_price": 26423945, "volume": 3890, "volume_price": 80352, "year": "2012", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20120822", "market": "KOSPI", "name": "건설업", "compare": -2.2, "fluc_ratio": -1.35, "high_price": 163.18, "last_price": 160.87, "low_price": 159.42, "month": "08", "start_price": 162.46, "total_price": 26067676, "volume": 4067, "volume_price": 105529, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120823", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.45, "high_price": 162.04, "last_price": 161.6, "low_price": 160.4, "month": "08", "start_price": 161.12, "total_price": 26185330, "volume": 3729, "volume_price": 82784, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120824", "market": "KOSPI", "name": "건설업", "compare": -2.26, "fluc_ratio": -1.4, "high_price": 160.17, "last_price": 159.34, "low_price": 158.33, "month": "08", "start_price": 159.76, "total_price": 25820215, "volume": 3720, "volume_price": 74521, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20120827", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.31, "high_price": 161.98, "last_price": 161.42, "low_price": 159.98, "month": "08", "start_price": 160.03, "total_price": 26156875, "volume": 3801, "volume_price": 82716, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120828", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.38, "high_price": 161.89, "last_price": 160.81, "low_price": 159.72, "month": "08", "start_price": 161.59, "total_price": 26058463, "volume": 2963, "volume_price": 56252, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120829", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.41, "high_price": 160.71, "last_price": 160.15, "low_price": 158.39, "month": "08", "start_price": 160.49, "total_price": 25952105, "volume": 3182, "volume_price": 82015, "year": "2012", "dividend_ratio": 1.09, "pbr": 1.04, "per": "-"}, {"date": "20120830", "market": "KOSPI", "name": "건설업", "compare": -2.83, "fluc_ratio": -1.77, "high_price": 159.39, "last_price": 157.32, "low_price": 156.83, "month": "08", "start_price": 159.39, "total_price": 25493872, "volume": 5009, "volume_price": 97184, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.02, "per": "-"}, {"date": "20120831", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.08, "high_price": 157.94, "last_price": 157.2, "low_price": 156.41, "month": "08", "start_price": 156.41, "total_price": 25474192, "volume": 3785, "volume_price": 66877, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.02, "per": "-"}, {"date": "20120903", "market": "KOSPI", "name": "건설업", "compare": 0.75, "fluc_ratio": 0.48, "high_price": 158.42, "last_price": 157.95, "low_price": 154.91, "month": "09", "start_price": 157.65, "total_price": 25595733, "volume": 3613, "volume_price": 74767, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120904", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.08, "high_price": 159.42, "last_price": 157.82, "low_price": 157.62, "month": "09", "start_price": 157.87, "total_price": 25575538, "volume": 3685, "volume_price": 71561, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20120905", "market": "KOSPI", "name": "건설업", "compare": -3.53, "fluc_ratio": -2.24, "high_price": 156.83, "last_price": 154.29, "low_price": 153.93, "month": "09", "start_price": 156.72, "total_price": 25004732, "volume": 4507, "volume_price": 78674, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20120906", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.82, "high_price": 156.73, "last_price": 155.55, "low_price": 153.74, "month": "09", "start_price": 154.58, "total_price": 25208454, "volume": 3473, "volume_price": 79843, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20120907", "market": "KOSPI", "name": "건설업", "compare": 5.84, "fluc_ratio": 3.75, "high_price": 161.75, "last_price": 161.39, "low_price": 158.92, "month": "09", "start_price": 159.44, "total_price": 26151836, "volume": 4743, "volume_price": 167781, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120910", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.38, "high_price": 164.67, "last_price": 163.61, "low_price": 162.74, "month": "09", "start_price": 162.84, "total_price": 26560239, "volume": 4601, "volume_price": 143078, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.05, "per": "-"}, {"date": "20120911", "market": "KOSPI", "name": "건설업", "compare": -2.45, "fluc_ratio": -1.5, "high_price": 163.19, "last_price": 161.16, "low_price": 161.16, "month": "09", "start_price": 162.67, "total_price": 26165382, "volume": 7856, "volume_price": 225391, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20120912", "market": "KOSPI", "name": "건설업", "compare": 3.52, "fluc_ratio": 2.18, "high_price": 165.49, "last_price": 164.68, "low_price": 162.7, "month": "09", "start_price": 162.7, "total_price": 26735584, "volume": 4642, "volume_price": 137799, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.06, "per": "-"}, {"date": "20120913", "market": "KOSPI", "name": "건설업", "compare": 0, "fluc_ratio": 0, "high_price": 165.31, "last_price": 164.68, "low_price": 163.23, "month": "09", "start_price": 164.74, "total_price": 26734717, "volume": 3935, "volume_price": 108317, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.06, "per": "-"}, {"date": "20120914", "market": "KOSPI", "name": "건설업", "compare": 6.64, "fluc_ratio": 4.03, "high_price": 171.89, "last_price": 171.32, "low_price": 168.38, "month": "09", "start_price": 169.04, "total_price": 27811596, "volume": 7782, "volume_price": 245106, "year": "2012", "dividend_ratio": 1.01, "pbr": 1.1, "per": "-"}, {"date": "20120917", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.11, "high_price": 173.05, "last_price": 171.14, "low_price": 170.1, "month": "09", "start_price": 170.43, "total_price": 27783007, "volume": 5137, "volume_price": 153782, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.1, "per": "-"}, {"date": "20120918", "market": "KOSPI", "name": "건설업", "compare": -1.64, "fluc_ratio": -0.96, "high_price": 170.85, "last_price": 169.5, "low_price": 168.32, "month": "09", "start_price": 170.49, "total_price": 27517074, "volume": 4834, "volume_price": 140844, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.09, "per": "-"}, {"date": "20120919", "market": "KOSPI", "name": "건설업", "compare": 1.33, "fluc_ratio": 0.78, "high_price": 171.47, "last_price": 170.83, "low_price": 167.83, "month": "09", "start_price": 168.58, "total_price": 27730721, "volume": 3994, "volume_price": 108700, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.1, "per": "-"}, {"date": "20120920", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -1.18, "high_price": 171.56, "last_price": 168.82, "low_price": 168.68, "month": "09", "start_price": 170.78, "total_price": 27405367, "volume": 3340, "volume_price": 84193, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.09, "per": "-"}, {"date": "20120921", "market": "KOSPI", "name": "건설업", "compare": 2.37, "fluc_ratio": 1.4, "high_price": 171.43, "last_price": 171.19, "low_price": 168.84, "month": "09", "start_price": 169.65, "total_price": 27788937, "volume": 3843, "volume_price": 90581, "year": "2012", "dividend_ratio": 1.02, "pbr": 1.1, "per": "-"}, {"date": "20120924", "market": "KOSPI", "name": "건설업", "compare": -2.11, "fluc_ratio": -1.23, "high_price": 170.39, "last_price": 169.08, "low_price": 167.69, "month": "09", "start_price": 170.25, "total_price": 27446493, "volume": 3794, "volume_price": 89512, "year": "2012", "dividend_ratio": 1.03, "pbr": 1.09, "per": "-"}, {"date": "20120925", "market": "KOSPI", "name": "건설업", "compare": -1.71, "fluc_ratio": -1.01, "high_price": 169.53, "last_price": 167.37, "low_price": 167.12, "month": "09", "start_price": 168.19, "total_price": 27170648, "volume": 3844, "volume_price": 93906, "year": "2012", "dividend_ratio": 1.04, "pbr": 1.08, "per": "-"}, {"date": "20120926", "market": "KOSPI", "name": "건설업", "compare": -3.06, "fluc_ratio": -1.83, "high_price": 165.74, "last_price": 164.31, "low_price": 162.8, "month": "09", "start_price": 165.69, "total_price": 26673994, "volume": 4861, "volume_price": 133942, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.06, "per": "-"}, {"date": "20120927", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.42, "high_price": 165.54, "last_price": 165, "low_price": 162.26, "month": "09", "start_price": 162.61, "total_price": 26785300, "volume": 5257, "volume_price": 109438, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.06, "per": "-"}, {"date": "20120928", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.26, "high_price": 165.88, "last_price": 164.57, "low_price": 163.72, "month": "09", "start_price": 165.83, "total_price": 26715773, "volume": 3790, "volume_price": 69088, "year": "2012", "dividend_ratio": 1.05, "pbr": 1.06, "per": "-"}, {"date": "20121002", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -0.92, "high_price": 164.17, "last_price": 163.05, "low_price": 162.61, "month": "10", "start_price": 163.95, "total_price": 26470478, "volume": 2454, "volume_price": 71307, "year": "2012", "dividend_ratio": 1.06, "pbr": 1.05, "per": "-"}, {"date": "20121004", "market": "KOSPI", "name": "건설업", "compare": -2.16, "fluc_ratio": -1.32, "high_price": 163.46, "last_price": 160.89, "low_price": 160.42, "month": "10", "start_price": 163.43, "total_price": 26120830, "volume": 3794, "volume_price": 104891, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20121005", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.52, "high_price": 162.08, "last_price": 160.06, "low_price": 159.82, "month": "10", "start_price": 161.87, "total_price": 25985329, "volume": 5009, "volume_price": 82077, "year": "2012", "dividend_ratio": 1.08, "pbr": 1.03, "per": "-"}, {"date": "20121008", "market": "KOSPI", "name": "건설업", "compare": -3.08, "fluc_ratio": -1.92, "high_price": 160.13, "last_price": 156.98, "low_price": 156.32, "month": "10", "start_price": 160.02, "total_price": 25487786, "volume": 4010, "volume_price": 90171, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20121009", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.5, "high_price": 159.41, "last_price": 157.77, "low_price": 157.29, "month": "10", "start_price": 157.42, "total_price": 25614565, "volume": 2830, "volume_price": 70235, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20121010", "market": "KOSPI", "name": "건설업", "compare": -4.04, "fluc_ratio": -2.56, "high_price": 156.41, "last_price": 153.73, "low_price": 153.42, "month": "10", "start_price": 156.36, "total_price": 24960790, "volume": 3218, "volume_price": 112873, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20121011", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.36, "high_price": 156.8, "last_price": 154.29, "low_price": 152.79, "month": "10", "start_price": 152.89, "total_price": 25051604, "volume": 5283, "volume_price": 105369, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20121012", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.71, "high_price": 155.46, "last_price": 153.19, "low_price": 152.15, "month": "10", "start_price": 154.76, "total_price": 24873012, "volume": 4448, "volume_price": 104072, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20121015", "market": "KOSPI", "name": "건설업", "compare": -2.14, "fluc_ratio": -1.4, "high_price": 153.36, "last_price": 151.05, "low_price": 150.16, "month": "10", "start_price": 152.88, "total_price": 24522576, "volume": 4821, "volume_price": 128705, "year": "2012", "dividend_ratio": 1.15, "pbr": 0.97, "per": "-"}, {"date": "20121016", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.69, "high_price": 152.43, "last_price": 152.09, "low_price": 150.15, "month": "10", "start_price": 152.07, "total_price": 24691290, "volume": 3510, "volume_price": 75104, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.98, "per": "-"}, {"date": "20121017", "market": "KOSPI", "name": "건설업", "compare": 1.65, "fluc_ratio": 1.08, "high_price": 154.82, "last_price": 153.74, "low_price": 153, "month": "10", "start_price": 153.64, "total_price": 24957920, "volume": 6273, "volume_price": 126408, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20121018", "market": "KOSPI", "name": "건설업", "compare": 2.43, "fluc_ratio": 1.58, "high_price": 156.39, "last_price": 156.17, "low_price": 153.76, "month": "10", "start_price": 154.24, "total_price": 25350277, "volume": 6579, "volume_price": 142462, "year": "2012", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20121019", "market": "KOSPI", "name": "건설업", "compare": -3.15, "fluc_ratio": -2.02, "high_price": 155.49, "last_price": 153.02, "low_price": 152.55, "month": "10", "start_price": 155.17, "total_price": 24842896, "volume": 5016, "volume_price": 99775, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20121022", "market": "KOSPI", "name": "건설업", "compare": -1.8, "fluc_ratio": -1.18, "high_price": 151.22, "last_price": 151.22, "low_price": 149.5, "month": "10", "start_price": 149.96, "total_price": 24549349, "volume": 4154, "volume_price": 120795, "year": "2012", "dividend_ratio": 1.15, "pbr": 0.98, "per": "-"}, {"date": "20121023", "market": "KOSPI", "name": "건설업", "compare": -2.57, "fluc_ratio": -1.7, "high_price": 150.88, "last_price": 148.65, "low_price": 148.64, "month": "10", "start_price": 150.76, "total_price": 24131279, "volume": 6982, "volume_price": 154561, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.96, "per": "-"}, {"date": "20121024", "market": "KOSPI", "name": "건설업", "compare": -2.34, "fluc_ratio": -1.57, "high_price": 147.29, "last_price": 146.31, "low_price": 145.69, "month": "10", "start_price": 147.21, "total_price": 23751179, "volume": 5290, "volume_price": 155040, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20121025", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 0.99, "high_price": 148.14, "last_price": 147.76, "low_price": 145.59, "month": "10", "start_price": 145.85, "total_price": 23986824, "volume": 5625, "volume_price": 139351, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.96, "per": "-"}, {"date": "20121026", "market": "KOSPI", "name": "건설업", "compare": -2.56, "fluc_ratio": -1.73, "high_price": 148.53, "last_price": 145.2, "low_price": 144.94, "month": "10", "start_price": 147.22, "total_price": 23571880, "volume": 6645, "volume_price": 144730, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20121029", "market": "KOSPI", "name": "건설업", "compare": 2.07, "fluc_ratio": 1.43, "high_price": 148.14, "last_price": 147.27, "low_price": 146.17, "month": "10", "start_price": 146.26, "total_price": 23903439, "volume": 4074, "volume_price": 116407, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20121030", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.64, "high_price": 149.66, "last_price": 148.21, "low_price": 147.21, "month": "10", "start_price": 148.06, "total_price": 24056190, "volume": 5153, "volume_price": 85174, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.96, "per": "-"}, {"date": "20121031", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.52, "high_price": 149.92, "last_price": 148.98, "low_price": 147.93, "month": "10", "start_price": 148.79, "total_price": 24181496, "volume": 4955, "volume_price": 98230, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.96, "per": "-"}, {"date": "20121101", "market": "KOSPI", "name": "건설업", "compare": -3.37, "fluc_ratio": -2.26, "high_price": 148.98, "last_price": 145.61, "low_price": 144.96, "month": "11", "start_price": 148.98, "total_price": 23634067, "volume": 5338, "volume_price": 116490, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20121102", "market": "KOSPI", "name": "건설업", "compare": 2.45, "fluc_ratio": 1.68, "high_price": 148.63, "last_price": 148.06, "low_price": 146.13, "month": "11", "start_price": 147.14, "total_price": 24032251, "volume": 6036, "volume_price": 123566, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.96, "per": "-"}, {"date": "20121105", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -1.36, "high_price": 147.84, "last_price": 146.05, "low_price": 144.08, "month": "11", "start_price": 147.43, "total_price": 23706079, "volume": 7836, "volume_price": 104905, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20121106", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 0.78, "high_price": 147.47, "last_price": 147.19, "low_price": 145.08, "month": "11", "start_price": 145.87, "total_price": 23889910, "volume": 5120, "volume_price": 75411, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20121107", "market": "KOSPI", "name": "건설업", "compare": 1.64, "fluc_ratio": 1.11, "high_price": 148.83, "last_price": 148.83, "low_price": 146.66, "month": "11", "start_price": 148, "total_price": 24154236, "volume": 9194, "volume_price": 104405, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20121108", "market": "KOSPI", "name": "건설업", "compare": -6.39, "fluc_ratio": -4.29, "high_price": 145.26, "last_price": 142.44, "low_price": 141.43, "month": "11", "start_price": 144.78, "total_price": 23120664, "volume": 12744, "volume_price": 282606, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.93, "per": "-"}, {"date": "20121109", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -1.3, "high_price": 140.9, "last_price": 140.59, "low_price": 139.45, "month": "11", "start_price": 140.67, "total_price": 22821184, "volume": 7959, "volume_price": 134927, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.91, "per": "-"}, {"date": "20121112", "market": "KOSPI", "name": "건설업", "compare": -1.84, "fluc_ratio": -1.31, "high_price": 140.59, "last_price": 138.75, "low_price": 137.93, "month": "11", "start_price": 140.09, "total_price": 22523489, "volume": 6711, "volume_price": 122313, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20121113", "market": "KOSPI", "name": "건설업", "compare": -0.88, "fluc_ratio": -0.63, "high_price": 139.56, "last_price": 137.87, "low_price": 137.35, "month": "11", "start_price": 138.62, "total_price": 22379049, "volume": 8641, "volume_price": 92372, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.9, "per": "-"}, {"date": "20121114", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.65, "high_price": 139.42, "last_price": 138.76, "low_price": 137.48, "month": "11", "start_price": 137.71, "total_price": 22525305, "volume": 6816, "volume_price": 92646, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20121115", "market": "KOSPI", "name": "건설업", "compare": -1.18, "fluc_ratio": -0.85, "high_price": 137.92, "last_price": 137.58, "low_price": 135.37, "month": "11", "start_price": 137.35, "total_price": 22332461, "volume": 6846, "volume_price": 100281, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.9, "per": "-"}, {"date": "20121116", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.55, "high_price": 137.64, "last_price": 136.82, "low_price": 136.06, "month": "11", "start_price": 137.35, "total_price": 22207902, "volume": 4278, "volume_price": 95765, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.89, "per": "-"}, {"date": "20121119", "market": "KOSPI", "name": "건설업", "compare": 3.28, "fluc_ratio": 2.4, "high_price": 140.23, "last_price": 140.1, "low_price": 137.43, "month": "11", "start_price": 137.47, "total_price": 22740678, "volume": 3292, "volume_price": 89828, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.91, "per": "-"}, {"date": "20121120", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.15, "high_price": 141.93, "last_price": 140.31, "low_price": 140, "month": "11", "start_price": 141.54, "total_price": 22774246, "volume": 3130, "volume_price": 85353, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.91, "per": "-"}, {"date": "20121121", "market": "KOSPI", "name": "건설업", "compare": -1.18, "fluc_ratio": -0.84, "high_price": 141, "last_price": 139.13, "low_price": 138.33, "month": "11", "start_price": 140.81, "total_price": 22582038, "volume": 2673, "volume_price": 73086, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.91, "per": "-"}, {"date": "20121122", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.34, "high_price": 141.79, "last_price": 140.99, "low_price": 140.09, "month": "11", "start_price": 140.25, "total_price": 22884614, "volume": 4539, "volume_price": 76983, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.92, "per": "-"}, {"date": "20121123", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -0.74, "high_price": 141.65, "last_price": 139.95, "low_price": 138.72, "month": "11", "start_price": 141.4, "total_price": 22716136, "volume": 5651, "volume_price": 72289, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.91, "per": "-"}, {"date": "20121126", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.4, "high_price": 140.91, "last_price": 140.51, "low_price": 138.92, "month": "11", "start_price": 140.38, "total_price": 22805807, "volume": 3389, "volume_price": 52814, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.91, "per": "-"}, {"date": "20121127", "market": "KOSPI", "name": "건설업", "compare": 5.32, "fluc_ratio": 3.79, "high_price": 145.89, "last_price": 145.83, "low_price": 140.43, "month": "11", "start_price": 140.71, "total_price": 23668470, "volume": 5607, "volume_price": 193663, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20121128", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -0.8, "high_price": 145.17, "last_price": 144.66, "low_price": 143.26, "month": "11", "start_price": 144.85, "total_price": 23479486, "volume": 3439, "volume_price": 106172, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20121129", "market": "KOSPI", "name": "건설업", "compare": 3, "fluc_ratio": 2.07, "high_price": 148.03, "last_price": 147.66, "low_price": 145.02, "month": "11", "start_price": 145.63, "total_price": 23966758, "volume": 4245, "volume_price": 163220, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.96, "per": "-"}, {"date": "20121130", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.68, "high_price": 149.28, "last_price": 148.67, "low_price": 146.54, "month": "11", "start_price": 147.19, "total_price": 24129926, "volume": 7064, "volume_price": 118427, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20121203", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -1.35, "high_price": 148.11, "last_price": 146.66, "low_price": 145.85, "month": "12", "start_price": 147.47, "total_price": 23804724, "volume": 4697, "volume_price": 82224, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20121204", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.54, "high_price": 146.45, "last_price": 145.87, "low_price": 145.13, "month": "12", "start_price": 145.86, "total_price": 23677038, "volume": 4307, "volume_price": 56004, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20121205", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.63, "high_price": 146.95, "last_price": 146.79, "low_price": 144.31, "month": "12", "start_price": 145.74, "total_price": 23856656, "volume": 5738, "volume_price": 94881, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20121206", "market": "KOSPI", "name": "건설업", "compare": 2.1, "fluc_ratio": 1.43, "high_price": 150.05, "last_price": 148.89, "low_price": 145.8, "month": "12", "start_price": 145.84, "total_price": 24197546, "volume": 6750, "volume_price": 126339, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20121207", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.54, "high_price": 149.85, "last_price": 149.69, "low_price": 148.65, "month": "12", "start_price": 149.55, "total_price": 24325244, "volume": 5279, "volume_price": 105076, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20121210", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.44, "high_price": 150.32, "last_price": 149.03, "low_price": 148.24, "month": "12", "start_price": 149.52, "total_price": 24221553, "volume": 6679, "volume_price": 80403, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20121211", "market": "KOSPI", "name": "건설업", "compare": 3.22, "fluc_ratio": 2.16, "high_price": 152.91, "last_price": 152.25, "low_price": 148.74, "month": "12", "start_price": 148.96, "total_price": 24741851, "volume": 6441, "volume_price": 163325, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20121212", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 152.92, "last_price": 152.24, "low_price": 150.4, "month": "12", "start_price": 152.52, "total_price": 24739982, "volume": 4706, "volume_price": 96520, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20121213", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.43, "high_price": 152.9, "last_price": 152.89, "low_price": 151.17, "month": "12", "start_price": 151.32, "total_price": 24845307, "volume": 5171, "volume_price": 119663, "year": "2012", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20121214", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.65, "high_price": 154.33, "last_price": 153.89, "low_price": 151.15, "month": "12", "start_price": 151.8, "total_price": 25007871, "volume": 4899, "volume_price": 116425, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20121217", "market": "KOSPI", "name": "건설업", "compare": -2.1, "fluc_ratio": -1.36, "high_price": 154.09, "last_price": 151.79, "low_price": 151.25, "month": "12", "start_price": 153.81, "total_price": 24666457, "volume": 4609, "volume_price": 84704, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20121218", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.03, "high_price": 153.01, "last_price": 151.83, "low_price": 150.75, "month": "12", "start_price": 152.65, "total_price": 24672551, "volume": 4607, "volume_price": 103591, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20121220", "market": "KOSPI", "name": "건설업", "compare": 5.42, "fluc_ratio": 3.57, "high_price": 157.35, "last_price": 157.25, "low_price": 152.81, "month": "12", "start_price": 153.31, "total_price": 25550570, "volume": 5701, "volume_price": 168057, "year": "2012", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20121221", "market": "KOSPI", "name": "건설업", "compare": -2.46, "fluc_ratio": -1.56, "high_price": 158.08, "last_price": 154.79, "low_price": 154.19, "month": "12", "start_price": 158.08, "total_price": 25152585, "volume": 4410, "volume_price": 113710, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20121224", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.28, "high_price": 155.37, "last_price": 154.36, "low_price": 153.64, "month": "12", "start_price": 155.35, "total_price": 25083209, "volume": 3532, "volume_price": 74722, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20121226", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.05, "high_price": 156.11, "last_price": 154.29, "low_price": 153.74, "month": "12", "start_price": 155.26, "total_price": 25070480, "volume": 3481, "volume_price": 80538, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20121227", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.1, "high_price": 154.14, "last_price": 154.14, "low_price": 151.87, "month": "12", "start_price": 153.89, "total_price": 25046864, "volume": 2097, "volume_price": 57717, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20121228", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.64, "high_price": 155.44, "last_price": 155.13, "low_price": 154.06, "month": "12", "start_price": 154.15, "total_price": 25205322, "volume": 2865, "volume_price": 78453, "year": "2012", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20130102", "market": "KOSPI", "name": "건설업", "compare": 2.97, "fluc_ratio": 1.91, "high_price": 158.71, "last_price": 158.1, "low_price": 156.05, "month": "01", "start_price": 156.9, "total_price": 25686267, "volume": 3961, "volume_price": 119748, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130103", "market": "KOSPI", "name": "건설업", "compare": 1.51, "fluc_ratio": 0.96, "high_price": 160.51, "last_price": 159.61, "low_price": 158.86, "month": "01", "start_price": 159.39, "total_price": 25932663, "volume": 4998, "volume_price": 165273, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20130104", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.03, "high_price": 160.3, "last_price": 159.66, "low_price": 158.9, "month": "01", "start_price": 160.15, "total_price": 25939506, "volume": 4144, "volume_price": 103850, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20130107", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.61, "high_price": 159.06, "last_price": 158.68, "low_price": 157.49, "month": "01", "start_price": 159.06, "total_price": 25782564, "volume": 7487, "volume_price": 89500, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130108", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.46, "high_price": 159.63, "last_price": 157.95, "low_price": 157.6, "month": "01", "start_price": 158.17, "total_price": 25664220, "volume": 8822, "volume_price": 104088, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130109", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.6, "high_price": 159.15, "last_price": 157.01, "low_price": 156.7, "month": "01", "start_price": 158.51, "total_price": 25512300, "volume": 8179, "volume_price": 109475, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130110", "market": "KOSPI", "name": "건설업", "compare": 0.53, "fluc_ratio": 0.34, "high_price": 157.9, "last_price": 157.54, "low_price": 156.08, "month": "01", "start_price": 157.55, "total_price": 25806671, "volume": 7058, "volume_price": 114618, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130111", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.33, "high_price": 158.95, "last_price": 157.02, "low_price": 155.53, "month": "01", "start_price": 158.79, "total_price": 25719913, "volume": 11957, "volume_price": 118995, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130114", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 0.59, "high_price": 158.37, "last_price": 157.95, "low_price": 156.26, "month": "01", "start_price": 156.88, "total_price": 25872383, "volume": 15852, "volume_price": 141281, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130115", "market": "KOSPI", "name": "건설업", "compare": -2.11, "fluc_ratio": -1.34, "high_price": 159.49, "last_price": 155.84, "low_price": 155.48, "month": "01", "start_price": 158.4, "total_price": 25529717, "volume": 12492, "volume_price": 126663, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20130116", "market": "KOSPI", "name": "건설업", "compare": 3.09, "fluc_ratio": 1.98, "high_price": 161.17, "last_price": 158.93, "low_price": 156.14, "month": "01", "start_price": 156.74, "total_price": 26036217, "volume": 14391, "volume_price": 213280, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130117", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -0.8, "high_price": 159.39, "last_price": 157.66, "low_price": 156.25, "month": "01", "start_price": 158.53, "total_price": 25826586, "volume": 8830, "volume_price": 106701, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130118", "market": "KOSPI", "name": "건설업", "compare": 1.92, "fluc_ratio": 1.22, "high_price": 159.79, "last_price": 159.58, "low_price": 158.03, "month": "01", "start_price": 158.5, "total_price": 26139638, "volume": 10601, "volume_price": 105095, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130121", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 0.44, "high_price": 160.58, "last_price": 160.29, "low_price": 158.67, "month": "01", "start_price": 160.06, "total_price": 26258075, "volume": 15351, "volume_price": 140995, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.04, "per": "-"}, {"date": "20130122", "market": "KOSPI", "name": "건설업", "compare": -1.46, "fluc_ratio": -0.91, "high_price": 160.25, "last_price": 158.83, "low_price": 157.49, "month": "01", "start_price": 160.2, "total_price": 26019185, "volume": 14168, "volume_price": 113102, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130123", "market": "KOSPI", "name": "건설업", "compare": -4.78, "fluc_ratio": -3.01, "high_price": 158.69, "last_price": 154.05, "low_price": 153.76, "month": "01", "start_price": 158.69, "total_price": 25238233, "volume": 12933, "volume_price": 157660, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130124", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.16, "high_price": 155.08, "last_price": 153.8, "low_price": 152.88, "month": "01", "start_price": 153.35, "total_price": 25196649, "volume": 10156, "volume_price": 124092, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130125", "market": "KOSPI", "name": "건설업", "compare": 1.06, "fluc_ratio": 0.69, "high_price": 155.39, "last_price": 154.86, "low_price": 151.79, "month": "01", "start_price": 154.44, "total_price": 25385224, "volume": 10721, "volume_price": 141754, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130128", "market": "KOSPI", "name": "건설업", "compare": 3.65, "fluc_ratio": 2.36, "high_price": 159.06, "last_price": 158.51, "low_price": 154.94, "month": "01", "start_price": 155.37, "total_price": 25981547, "volume": 15158, "volume_price": 172392, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130129", "market": "KOSPI", "name": "건설업", "compare": 2.64, "fluc_ratio": 1.67, "high_price": 161.94, "last_price": 161.15, "low_price": 158.93, "month": "01", "start_price": 159.58, "total_price": 26413163, "volume": 9468, "volume_price": 201500, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.04, "per": "-"}, {"date": "20130130", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.62, "high_price": 162.72, "last_price": 162.15, "low_price": 159.97, "month": "01", "start_price": 161.49, "total_price": 26577471, "volume": 10734, "volume_price": 137861, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20130131", "market": "KOSPI", "name": "건설업", "compare": -4.75, "fluc_ratio": -2.93, "high_price": 162.1, "last_price": 157.4, "low_price": 157.06, "month": "01", "start_price": 161.99, "total_price": 25802131, "volume": 10340, "volume_price": 168392, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.02, "per": "-"}, {"date": "20130201", "market": "KOSPI", "name": "건설업", "compare": -1.33, "fluc_ratio": -0.84, "high_price": 157.52, "last_price": 156.07, "low_price": 154.65, "month": "02", "start_price": 157.27, "total_price": 25584950, "volume": 10172, "volume_price": 108416, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130204", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -0.62, "high_price": 158.43, "last_price": 155.1, "low_price": 154.97, "month": "02", "start_price": 157.26, "total_price": 25428882, "volume": 8295, "volume_price": 114321, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20130205", "market": "KOSPI", "name": "건설업", "compare": -3.44, "fluc_ratio": -2.22, "high_price": 154.07, "last_price": 151.66, "low_price": 150.53, "month": "02", "start_price": 154.05, "total_price": 24863534, "volume": 8272, "volume_price": 110234, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.98, "per": "-"}, {"date": "20130206", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.24, "high_price": 152.66, "last_price": 152.03, "low_price": 150.96, "month": "02", "start_price": 152.66, "total_price": 24924034, "volume": 7556, "volume_price": 92648, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130207", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.18, "high_price": 154.23, "last_price": 151.75, "low_price": 151.75, "month": "02", "start_price": 152.69, "total_price": 24877125, "volume": 4722, "volume_price": 102821, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.98, "per": "-"}, {"date": "20130208", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.7, "high_price": 150.96, "last_price": 150.69, "low_price": 148.25, "month": "02", "start_price": 150.76, "total_price": 24704155, "volume": 5783, "volume_price": 178690, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.98, "per": "-"}, {"date": "20130212", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.23, "high_price": 151.94, "last_price": 150.34, "low_price": 150.14, "month": "02", "start_price": 150.45, "total_price": 24647399, "volume": 4217, "volume_price": 77937, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.98, "per": "-"}, {"date": "20130213", "market": "KOSPI", "name": "건설업", "compare": 2.16, "fluc_ratio": 1.44, "high_price": 152.58, "last_price": 152.5, "low_price": 150.96, "month": "02", "start_price": 151.28, "total_price": 24999439, "volume": 4765, "volume_price": 75441, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130214", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.56, "high_price": 153.42, "last_price": 151.64, "low_price": 151.37, "month": "02", "start_price": 152.25, "total_price": 24860180, "volume": 4426, "volume_price": 104146, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130215", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 152.42, "last_price": 151.61, "low_price": 151.17, "month": "02", "start_price": 151.77, "total_price": 25053605, "volume": 7110, "volume_price": 70982, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130218", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.51, "high_price": 152.79, "last_price": 152.39, "low_price": 151.16, "month": "02", "start_price": 151.93, "total_price": 25183638, "volume": 8656, "volume_price": 75458, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130219", "market": "KOSPI", "name": "건설업", "compare": 0.58, "fluc_ratio": 0.38, "high_price": 153.08, "last_price": 152.97, "low_price": 152.16, "month": "02", "start_price": 152.5, "total_price": 25253713, "volume": 5550, "volume_price": 86032, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130220", "market": "KOSPI", "name": "건설업", "compare": 2.58, "fluc_ratio": 1.69, "high_price": 155.91, "last_price": 155.55, "low_price": 153.63, "month": "02", "start_price": 153.67, "total_price": 25681072, "volume": 6302, "volume_price": 134641, "year": "2013", "dividend_ratio": 1.12, "pbr": 0.99, "per": "-"}, {"date": "20130221", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.65, "high_price": 155.34, "last_price": 154.54, "low_price": 154.36, "month": "02", "start_price": 154.79, "total_price": 25517117, "volume": 4945, "volume_price": 106197, "year": "2013", "dividend_ratio": 1.12, "pbr": 0.98, "per": "-"}, {"date": "20130222", "market": "KOSPI", "name": "건설업", "compare": 1.21, "fluc_ratio": 0.78, "high_price": 156.76, "last_price": 155.75, "low_price": 154.5, "month": "02", "start_price": 154.69, "total_price": 25725541, "volume": 6369, "volume_price": 125797, "year": "2013", "dividend_ratio": 1.11, "pbr": 0.99, "per": "-"}, {"date": "20130225", "market": "KOSPI", "name": "건설업", "compare": -2.19, "fluc_ratio": -1.41, "high_price": 156.02, "last_price": 153.56, "low_price": 153.18, "month": "02", "start_price": 155.97, "total_price": 25361056, "volume": 4613, "volume_price": 90308, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.98, "per": "-"}, {"date": "20130226", "market": "KOSPI", "name": "건설업", "compare": -0.55, "fluc_ratio": -0.36, "high_price": 153.9, "last_price": 153.01, "low_price": 152.15, "month": "02", "start_price": 152.42, "total_price": 25272438, "volume": 4402, "volume_price": 79034, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.97, "per": "-"}, {"date": "20130227", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -1.03, "high_price": 153.69, "last_price": 151.44, "low_price": 151.28, "month": "02", "start_price": 153.69, "total_price": 25013898, "volume": 4941, "volume_price": 79916, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.96, "per": "-"}, {"date": "20130228", "market": "KOSPI", "name": "건설업", "compare": 2.59, "fluc_ratio": 1.71, "high_price": 154.71, "last_price": 154.03, "low_price": 152.18, "month": "02", "start_price": 152.29, "total_price": 25443868, "volume": 3370, "volume_price": 90947, "year": "2013", "dividend_ratio": 1.12, "pbr": 0.98, "per": "-"}, {"date": "20130304", "market": "KOSPI", "name": "건설업", "compare": -2.4, "fluc_ratio": -1.56, "high_price": 154.2, "last_price": 151.63, "low_price": 151.55, "month": "03", "start_price": 154.1, "total_price": 25044316, "volume": 3335, "volume_price": 81944, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130305", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.17, "high_price": 153.11, "last_price": 151.89, "low_price": 151.89, "month": "03", "start_price": 152.37, "total_price": 25090391, "volume": 2655, "volume_price": 57356, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130306", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.41, "high_price": 153.7, "last_price": 152.52, "low_price": 152.2, "month": "03", "start_price": 153.48, "total_price": 25192867, "volume": 2736, "volume_price": 62342, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130307", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.54, "high_price": 152.92, "last_price": 151.69, "low_price": 151.13, "month": "03", "start_price": 152.59, "total_price": 25062452, "volume": 3202, "volume_price": 61997, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130308", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.41, "high_price": 152.7, "last_price": 152.31, "low_price": 150.94, "month": "03", "start_price": 151.61, "total_price": 25166777, "volume": 4041, "volume_price": 68125, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.97, "per": "-"}, {"date": "20130311", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -0.95, "high_price": 151.99, "last_price": 150.86, "low_price": 149.45, "month": "03", "start_price": 151.97, "total_price": 24920345, "volume": 5018, "volume_price": 82732, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.96, "per": "-"}, {"date": "20130312", "market": "KOSPI", "name": "건설업", "compare": -1.53, "fluc_ratio": -1.01, "high_price": 151.49, "last_price": 149.33, "low_price": 149.11, "month": "03", "start_price": 151.03, "total_price": 24663020, "volume": 3548, "volume_price": 81517, "year": "2013", "dividend_ratio": 1.16, "pbr": 0.95, "per": "-"}, {"date": "20130313", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.74, "high_price": 150.23, "last_price": 148.23, "low_price": 146.97, "month": "03", "start_price": 149.78, "total_price": 24464707, "volume": 4168, "volume_price": 119143, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.94, "per": "-"}, {"date": "20130314", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.48, "high_price": 147.85, "last_price": 147.52, "low_price": 145.92, "month": "03", "start_price": 147.85, "total_price": 24347287, "volume": 4642, "volume_price": 116975, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.94, "per": "-"}, {"date": "20130315", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.16, "high_price": 149.17, "last_price": 147.76, "low_price": 147.65, "month": "03", "start_price": 147.81, "total_price": 24426110, "volume": 5542, "volume_price": 111323, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.94, "per": "-"}, {"date": "20130318", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.74, "high_price": 149.17, "last_price": 146.66, "low_price": 146.57, "month": "03", "start_price": 147.21, "total_price": 24221113, "volume": 4341, "volume_price": 93722, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.94, "per": "-"}, {"date": "20130319", "market": "KOSPI", "name": "건설업", "compare": 1.55, "fluc_ratio": 1.06, "high_price": 149.24, "last_price": 148.21, "low_price": 147.08, "month": "03", "start_price": 147.38, "total_price": 24480370, "volume": 4931, "volume_price": 99021, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.95, "per": "-"}, {"date": "20130320", "market": "KOSPI", "name": "건설업", "compare": -0.82, "fluc_ratio": -0.55, "high_price": 149.68, "last_price": 147.39, "low_price": 147.27, "month": "03", "start_price": 148.24, "total_price": 24346485, "volume": 4168, "volume_price": 99067, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.94, "per": "-"}, {"date": "20130321", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.29, "high_price": 149.34, "last_price": 146.96, "low_price": 146.89, "month": "03", "start_price": 148.69, "total_price": 24270675, "volume": 2718, "volume_price": 60428, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.94, "per": "-"}, {"date": "20130322", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.18, "high_price": 147.63, "last_price": 147.22, "low_price": 146.63, "month": "03", "start_price": 146.63, "total_price": 24315204, "volume": 2861, "volume_price": 66736, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.94, "per": "-"}, {"date": "20130325", "market": "KOSPI", "name": "건설업", "compare": 3.58, "fluc_ratio": 2.43, "high_price": 151.91, "last_price": 150.8, "low_price": 148.94, "month": "03", "start_price": 149.17, "total_price": 24898507, "volume": 4653, "volume_price": 128319, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.96, "per": "-"}, {"date": "20130326", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.42, "high_price": 151.64, "last_price": 150.16, "low_price": 149.68, "month": "03", "start_price": 150.69, "total_price": 24791997, "volume": 3703, "volume_price": 79973, "year": "2013", "dividend_ratio": 1.15, "pbr": 0.96, "per": "-"}, {"date": "20130327", "market": "KOSPI", "name": "건설업", "compare": 2.25, "fluc_ratio": 1.5, "high_price": 152.42, "last_price": 152.41, "low_price": 149.61, "month": "03", "start_price": 151.02, "total_price": 25168060, "volume": 3624, "volume_price": 96512, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.97, "per": "-"}, {"date": "20130328", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.48, "high_price": 152.63, "last_price": 151.68, "low_price": 151.36, "month": "03", "start_price": 152.43, "total_price": 25021391, "volume": 4501, "volume_price": 95990, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.19, "high_price": 154.41, "last_price": 153.49, "low_price": 153.2, "month": "03", "start_price": 153.23, "total_price": 25331167, "volume": 5498, "volume_price": 119356, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.98, "per": "-"}, {"date": "20130401", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.14, "high_price": 156.25, "last_price": 153.71, "low_price": 153.71, "month": "04", "start_price": 155.76, "total_price": 25353121, "volume": 5484, "volume_price": 116063, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.98, "per": "-"}, {"date": "20130402", "market": "KOSPI", "name": "건설업", "compare": -4.94, "fluc_ratio": -3.21, "high_price": 154.49, "last_price": 148.77, "low_price": 147.25, "month": "04", "start_price": 154.14, "total_price": 24544144, "volume": 9175, "volume_price": 192645, "year": "2013", "dividend_ratio": 1.16, "pbr": 0.93, "per": "-"}, {"date": "20130403", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.32, "high_price": 149.6, "last_price": 148.29, "low_price": 147.75, "month": "04", "start_price": 149.57, "total_price": 24472855, "volume": 3985, "volume_price": 85764, "year": "2013", "dividend_ratio": 1.16, "pbr": 0.93, "per": "-"}, {"date": "20130404", "market": "KOSPI", "name": "건설업", "compare": -2.91, "fluc_ratio": -1.96, "high_price": 147.27, "last_price": 145.38, "low_price": 144.38, "month": "04", "start_price": 146.9, "total_price": 23989721, "volume": 4240, "volume_price": 102299, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.92, "per": "-"}, {"date": "20130405", "market": "KOSPI", "name": "건설업", "compare": -3.14, "fluc_ratio": -2.16, "high_price": 145.26, "last_price": 142.24, "low_price": 141.23, "month": "04", "start_price": 144.77, "total_price": 23470489, "volume": 8753, "volume_price": 105772, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.9, "per": "-"}, {"date": "20130408", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.23, "high_price": 143.06, "last_price": 141.91, "low_price": 141.11, "month": "04", "start_price": 142.11, "total_price": 23419288, "volume": 5820, "volume_price": 80480, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.88, "per": 35.07}, {"date": "20130409", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.79, "high_price": 142.97, "last_price": 140.79, "low_price": 139.29, "month": "04", "start_price": 141.23, "total_price": 23232228, "volume": 7189, "volume_price": 77249, "year": "2013", "dividend_ratio": 1.22, "pbr": 0.88, "per": 34.82}, {"date": "20130410", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.45, "high_price": 141.98, "last_price": 141.42, "low_price": 140.55, "month": "04", "start_price": 140.87, "total_price": 23249926, "volume": 5313, "volume_price": 77890, "year": "2013", "dividend_ratio": 1.22, "pbr": 0.88, "per": 34.97}, {"date": "20130411", "market": "KOSPI", "name": "건설업", "compare": -7.45, "fluc_ratio": -5.27, "high_price": 135.19, "last_price": 133.97, "low_price": 131.92, "month": "04", "start_price": 134.29, "total_price": 22029134, "volume": 14049, "volume_price": 364011, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.83, "per": 33.09}, {"date": "20130412", "market": "KOSPI", "name": "건설업", "compare": -3.93, "fluc_ratio": -2.93, "high_price": 132.78, "last_price": 130.04, "low_price": 129.67, "month": "04", "start_price": 132.47, "total_price": 21380384, "volume": 8808, "volume_price": 203156, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.81, "per": 32.12}, {"date": "20130415", "market": "KOSPI", "name": "건설업", "compare": -2.06, "fluc_ratio": -1.58, "high_price": 129.97, "last_price": 127.98, "low_price": 126.53, "month": "04", "start_price": 129.85, "total_price": 21041952, "volume": 18008, "volume_price": 407356, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.8, "per": 31.61}, {"date": "20130416", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.78, "high_price": 129.56, "last_price": 128.98, "low_price": 127.02, "month": "04", "start_price": 127.15, "total_price": 21198963, "volume": 8877, "volume_price": 212634, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.8, "per": 31.88}, {"date": "20130417", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.4, "high_price": 129.77, "last_price": 129.49, "low_price": 122.63, "month": "04", "start_price": 129.37, "total_price": 21292311, "volume": 13588, "volume_price": 445529, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.81, "per": 32}, {"date": "20130418", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.86, "high_price": 130.79, "last_price": 128.37, "low_price": 127.67, "month": "04", "start_price": 128.21, "total_price": 21108163, "volume": 5671, "volume_price": 172961, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.8, "per": 31.71}, {"date": "20130419", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.49, "high_price": 130.02, "last_price": 129, "low_price": 127.97, "month": "04", "start_price": 128.73, "total_price": 21219159, "volume": 4576, "volume_price": 134687, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.8, "per": 31.9}, {"date": "20130422", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.5, "high_price": 129.02, "last_price": 128.35, "low_price": 126.69, "month": "04", "start_price": 128.68, "total_price": 21110801, "volume": 4430, "volume_price": 132662, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.8, "per": 31.75}, {"date": "20130423", "market": "KOSPI", "name": "건설업", "compare": -1.43, "fluc_ratio": -1.11, "high_price": 128.16, "last_price": 126.92, "low_price": 126.1, "month": "04", "start_price": 128.04, "total_price": 20868803, "volume": 4896, "volume_price": 151511, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.79, "per": 31.38}, {"date": "20130424", "market": "KOSPI", "name": "건설업", "compare": 3.15, "fluc_ratio": 2.48, "high_price": 130.14, "last_price": 130.07, "low_price": 127.71, "month": "04", "start_price": 128.04, "total_price": 21384153, "volume": 6176, "volume_price": 163339, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.81, "per": 32.15}, {"date": "20130425", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.08, "high_price": 130.79, "last_price": 130.18, "low_price": 129.59, "month": "04", "start_price": 130.44, "total_price": 21411143, "volume": 6204, "volume_price": 143187, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.81, "per": 32.18}, {"date": "20130426", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -1.19, "high_price": 129.99, "last_price": 128.63, "low_price": 127.68, "month": "04", "start_price": 129.85, "total_price": 21154332, "volume": 6324, "volume_price": 180156, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.8, "per": 31.79}, {"date": "20130429", "market": "KOSPI", "name": "건설업", "compare": -1.71, "fluc_ratio": -1.33, "high_price": 128.74, "last_price": 126.92, "low_price": 126.71, "month": "04", "start_price": 128.43, "total_price": 20871597, "volume": 4071, "volume_price": 110491, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.79, "per": 31.32}, {"date": "20130430", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.43, "high_price": 129.31, "last_price": 128.73, "low_price": 127.5, "month": "04", "start_price": 127.63, "total_price": 22083513, "volume": 5422, "volume_price": 157105, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130502", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.59, "high_price": 129.42, "last_price": 127.97, "low_price": 127.8, "month": "05", "start_price": 128.94, "total_price": 21990923, "volume": 5521, "volume_price": 115305, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20130503", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 0.92, "high_price": 129.19, "last_price": 129.15, "low_price": 128.2, "month": "05", "start_price": 128.68, "total_price": 22192909, "volume": 5327, "volume_price": 110846, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130506", "market": "KOSPI", "name": "건설업", "compare": 2.76, "fluc_ratio": 2.14, "high_price": 133.2, "last_price": 131.91, "low_price": 130.42, "month": "05", "start_price": 130.47, "total_price": 22666434, "volume": 6369, "volume_price": 150054, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20130507", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.76, "high_price": 133.56, "last_price": 132.91, "low_price": 131.53, "month": "05", "start_price": 132.56, "total_price": 22837144, "volume": 5347, "volume_price": 105133, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130508", "market": "KOSPI", "name": "건설업", "compare": 2.14, "fluc_ratio": 1.61, "high_price": 135.65, "last_price": 135.05, "low_price": 133.68, "month": "05", "start_price": 134.28, "total_price": 23205543, "volume": 7959, "volume_price": 150764, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.88, "per": "-"}, {"date": "20130509", "market": "KOSPI", "name": "건설업", "compare": 4.52, "fluc_ratio": 3.35, "high_price": 139.98, "last_price": 139.57, "low_price": 135.61, "month": "05", "start_price": 135.79, "total_price": 23980915, "volume": 14974, "volume_price": 300127, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20130510", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -0.92, "high_price": 139.42, "last_price": 138.29, "low_price": 137.97, "month": "05", "start_price": 139.42, "total_price": 23762076, "volume": 7755, "volume_price": 141703, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.9, "per": "-"}, {"date": "20130513", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 0.82, "high_price": 139.75, "last_price": 139.43, "low_price": 137.96, "month": "05", "start_price": 138.06, "total_price": 23959599, "volume": 7273, "volume_price": 107791, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20130514", "market": "KOSPI", "name": "건설업", "compare": 2.38, "fluc_ratio": 1.71, "high_price": 142.41, "last_price": 141.81, "low_price": 139.52, "month": "05", "start_price": 139.52, "total_price": 24367887, "volume": 12561, "volume_price": 170451, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20130515", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.56, "high_price": 143.46, "last_price": 142.61, "low_price": 141.8, "month": "05", "start_price": 142.91, "total_price": 24509587, "volume": 13106, "volume_price": 153663, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20130516", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -0.93, "high_price": 142.58, "last_price": 141.29, "low_price": 140.1, "month": "05", "start_price": 142.31, "total_price": 24286722, "volume": 11413, "volume_price": 155365, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20130520", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.1, "high_price": 141.96, "last_price": 141.15, "low_price": 140.58, "month": "05", "start_price": 141.57, "total_price": 24269117, "volume": 9003, "volume_price": 132821, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20130521", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 1.2, "high_price": 143.2, "last_price": 142.85, "low_price": 141.45, "month": "05", "start_price": 141.8, "total_price": 24571337, "volume": 9531, "volume_price": 124636, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20130522", "market": "KOSPI", "name": "건설업", "compare": 0.74, "fluc_ratio": 0.52, "high_price": 144.79, "last_price": 143.59, "low_price": 143.59, "month": "05", "start_price": 143.88, "total_price": 24706957, "volume": 9140, "volume_price": 152360, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20130523", "market": "KOSPI", "name": "건설업", "compare": -4.04, "fluc_ratio": -2.81, "high_price": 142.86, "last_price": 139.55, "low_price": 139.35, "month": "05", "start_price": 142.67, "total_price": 24028935, "volume": 9506, "volume_price": 163802, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.9, "per": "-"}, {"date": "20130524", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.48, "high_price": 140.85, "last_price": 140.22, "low_price": 139.37, "month": "05", "start_price": 140.58, "total_price": 24158208, "volume": 6839, "volume_price": 94205, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20130527", "market": "KOSPI", "name": "건설업", "compare": 1.91, "fluc_ratio": 1.36, "high_price": 142.41, "last_price": 142.13, "low_price": 139.97, "month": "05", "start_price": 140.19, "total_price": 24485864, "volume": 7517, "volume_price": 83465, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20130528", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.56, "high_price": 144.6, "last_price": 144.35, "low_price": 142.33, "month": "05", "start_price": 142.33, "total_price": 24866556, "volume": 12048, "volume_price": 143128, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20130529", "market": "KOSPI", "name": "건설업", "compare": 2.96, "fluc_ratio": 2.05, "high_price": 148.17, "last_price": 147.31, "low_price": 145.88, "month": "05", "start_price": 145.88, "total_price": 25376754, "volume": 15243, "volume_price": 189647, "year": "2013", "dividend_ratio": 0.77, "pbr": 0.94, "per": "-"}, {"date": "20130530", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -1.98, "high_price": 147.84, "last_price": 144.39, "low_price": 144.03, "month": "05", "start_price": 147.02, "total_price": 24874559, "volume": 17471, "volume_price": 199405, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20130531", "market": "KOSPI", "name": "건설업", "compare": 1.56, "fluc_ratio": 1.08, "high_price": 146.36, "last_price": 145.95, "low_price": 144.6, "month": "05", "start_price": 145.28, "total_price": 25154823, "volume": 13397, "volume_price": 172940, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.93, "per": "-"}, {"date": "20130603", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.63, "high_price": 146.05, "last_price": 145.03, "low_price": 144.36, "month": "06", "start_price": 145.17, "total_price": 24996418, "volume": 10898, "volume_price": 118307, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20130604", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.08, "high_price": 146.78, "last_price": 144.91, "low_price": 143.6, "month": "06", "start_price": 146.18, "total_price": 24976572, "volume": 12354, "volume_price": 124852, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20130605", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.39, "high_price": 144.56, "last_price": 142.89, "low_price": 142.89, "month": "06", "start_price": 144.35, "total_price": 24626769, "volume": 10632, "volume_price": 127251, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20130607", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.69, "high_price": 144.92, "last_price": 141.91, "low_price": 141.91, "month": "06", "start_price": 144.3, "total_price": 24460478, "volume": 8786, "volume_price": 117433, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.9, "per": "-"}, {"date": "20130610", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.04, "high_price": 143.47, "last_price": 141.96, "low_price": 141.96, "month": "06", "start_price": 142.54, "total_price": 24470671, "volume": 8536, "volume_price": 82561, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20130611", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.47, "high_price": 143.57, "last_price": 142.63, "low_price": 141.22, "month": "06", "start_price": 143.57, "total_price": 24587850, "volume": 10328, "volume_price": 131253, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20130612", "market": "KOSPI", "name": "건설업", "compare": 0.36, "fluc_ratio": 0.25, "high_price": 143.71, "last_price": 142.99, "low_price": 141.7, "month": "06", "start_price": 141.87, "total_price": 24648972, "volume": 13806, "volume_price": 116785, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20130613", "market": "KOSPI", "name": "건설업", "compare": -3.39, "fluc_ratio": -2.37, "high_price": 142.28, "last_price": 139.6, "low_price": 139.23, "month": "06", "start_price": 142.2, "total_price": 24069945, "volume": 13304, "volume_price": 180633, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130614", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.74, "high_price": 140.84, "last_price": 140.64, "low_price": 139.42, "month": "06", "start_price": 140.8, "total_price": 24248970, "volume": 10777, "volume_price": 121846, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20130617", "market": "KOSPI", "name": "건설업", "compare": -1.33, "fluc_ratio": -0.95, "high_price": 140.8, "last_price": 139.31, "low_price": 138.48, "month": "06", "start_price": 140.27, "total_price": 24020373, "volume": 11012, "volume_price": 116457, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130618", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.41, "high_price": 139.65, "last_price": 138.74, "low_price": 137.66, "month": "06", "start_price": 139.65, "total_price": 23922324, "volume": 12352, "volume_price": 118291, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130619", "market": "KOSPI", "name": "건설업", "compare": -3.24, "fluc_ratio": -2.34, "high_price": 138.91, "last_price": 135.5, "low_price": 134.42, "month": "06", "start_price": 138.85, "total_price": 23363185, "volume": 11045, "volume_price": 160067, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130620", "market": "KOSPI", "name": "건설업", "compare": -4.78, "fluc_ratio": -3.53, "high_price": 133.72, "last_price": 130.72, "low_price": 129.5, "month": "06", "start_price": 133.72, "total_price": 22542396, "volume": 9951, "volume_price": 147705, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130621", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.61, "high_price": 130.03, "last_price": 129.92, "low_price": 127, "month": "06", "start_price": 127.14, "total_price": 22404845, "volume": 10356, "volume_price": 148450, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20130624", "market": "KOSPI", "name": "건설업", "compare": -1.36, "fluc_ratio": -1.05, "high_price": 130.07, "last_price": 128.56, "low_price": 128.56, "month": "06", "start_price": 129.51, "total_price": 22170804, "volume": 6386, "volume_price": 91640, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130625", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.67, "high_price": 130.49, "last_price": 127.7, "low_price": 126.74, "month": "06", "start_price": 127.71, "total_price": 22018885, "volume": 11076, "volume_price": 118936, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20130626", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.16, "high_price": 129.59, "last_price": 127.9, "low_price": 126.24, "month": "06", "start_price": 129.35, "total_price": 22052709, "volume": 11056, "volume_price": 107248, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.82, "per": "-"}, {"date": "20130627", "market": "KOSPI", "name": "건설업", "compare": 1.42, "fluc_ratio": 1.11, "high_price": 129.76, "last_price": 129.32, "low_price": 128.99, "month": "06", "start_price": 129.03, "total_price": 22297493, "volume": 9333, "volume_price": 115765, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20130628", "market": "KOSPI", "name": "건설업", "compare": 2.49, "fluc_ratio": 1.93, "high_price": 132.15, "last_price": 131.81, "low_price": 129.77, "month": "06", "start_price": 129.77, "total_price": 22725613, "volume": 9218, "volume_price": 115841, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130701", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.51, "high_price": 133.19, "last_price": 132.48, "low_price": 130.59, "month": "07", "start_price": 131.62, "total_price": 22841706, "volume": 9901, "volume_price": 90780, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20130702", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.48, "high_price": 133.39, "last_price": 133.12, "low_price": 131.59, "month": "07", "start_price": 132.76, "total_price": 22949896, "volume": 7858, "volume_price": 82275, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20130703", "market": "KOSPI", "name": "건설업", "compare": -4.66, "fluc_ratio": -3.5, "high_price": 132.93, "last_price": 128.46, "low_price": 128.26, "month": "07", "start_price": 132.58, "total_price": 22147528, "volume": 6883, "volume_price": 113584, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130704", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.17, "high_price": 129.25, "last_price": 128.68, "low_price": 126.4, "month": "07", "start_price": 129.17, "total_price": 22185262, "volume": 4124, "volume_price": 84996, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130705", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.38, "high_price": 130.02, "last_price": 129.17, "low_price": 128.43, "month": "07", "start_price": 129.38, "total_price": 22269744, "volume": 3891, "volume_price": 57608, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20130708", "market": "KOSPI", "name": "건설업", "compare": -1.21, "fluc_ratio": -0.94, "high_price": 129.54, "last_price": 127.96, "low_price": 127.29, "month": "07", "start_price": 128.96, "total_price": 22059183, "volume": 5936, "volume_price": 59913, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130709", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.73, "high_price": 129.33, "last_price": 128.9, "low_price": 127.37, "month": "07", "start_price": 128.9, "total_price": 22221779, "volume": 5187, "volume_price": 55926, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20130710", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -0.86, "high_price": 129.62, "last_price": 127.79, "low_price": 127.72, "month": "07", "start_price": 129.62, "total_price": 22032576, "volume": 5808, "volume_price": 58681, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130711", "market": "KOSPI", "name": "건설업", "compare": 3.03, "fluc_ratio": 2.37, "high_price": 130.87, "last_price": 130.82, "low_price": 127.93, "month": "07", "start_price": 127.93, "total_price": 22554442, "volume": 4875, "volume_price": 72111, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130712", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.38, "high_price": 131.27, "last_price": 130.32, "low_price": 129.97, "month": "07", "start_price": 130.44, "total_price": 22468408, "volume": 3479, "volume_price": 61256, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130715", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.11, "high_price": 130.18, "last_price": 130.18, "low_price": 128.14, "month": "07", "start_price": 129.92, "total_price": 22442725, "volume": 3234, "volume_price": 51767, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130716", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -0.82, "high_price": 130.42, "last_price": 129.11, "low_price": 128.59, "month": "07", "start_price": 129.93, "total_price": 22257088, "volume": 3224, "volume_price": 44546, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20130717", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.19, "high_price": 130.2, "last_price": 129.35, "low_price": 127.57, "month": "07", "start_price": 129.2, "total_price": 22300560, "volume": 4311, "volume_price": 64721, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130718", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -0.94, "high_price": 129.2, "last_price": 128.13, "low_price": 127.81, "month": "07", "start_price": 128.92, "total_price": 22090271, "volume": 3815, "volume_price": 49648, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20130719", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.66, "high_price": 128.44, "last_price": 127.28, "low_price": 126.66, "month": "07", "start_price": 128.28, "total_price": 21944472, "volume": 4277, "volume_price": 79393, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130722", "market": "KOSPI", "name": "건설업", "compare": 4.7, "fluc_ratio": 3.69, "high_price": 132.63, "last_price": 131.98, "low_price": 127.66, "month": "07", "start_price": 127.74, "total_price": 22749151, "volume": 30659, "volume_price": 300355, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20130723", "market": "KOSPI", "name": "건설업", "compare": 3.08, "fluc_ratio": 2.33, "high_price": 135.09, "last_price": 135.06, "low_price": 132.29, "month": "07", "start_price": 132.38, "total_price": 23280746, "volume": 17020, "volume_price": 194661, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130724", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.79, "high_price": 137.15, "last_price": 136.13, "low_price": 133.87, "month": "07", "start_price": 134.44, "total_price": 23463773, "volume": 12318, "volume_price": 153178, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20130725", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.16, "high_price": 136.89, "last_price": 135.91, "low_price": 135.35, "month": "07", "start_price": 135.93, "total_price": 23426145, "volume": 36041, "volume_price": 393577, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.88, "per": "-"}, {"date": "20130726", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.09, "high_price": 136.4, "last_price": 135.79, "low_price": 135.07, "month": "07", "start_price": 136.4, "total_price": 23405174, "volume": 12623, "volume_price": 184209, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20130729", "market": "KOSPI", "name": "건설업", "compare": -2.78, "fluc_ratio": -2.05, "high_price": 135.53, "last_price": 133.01, "low_price": 132.51, "month": "07", "start_price": 135.53, "total_price": 22927023, "volume": 13063, "volume_price": 178252, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130730", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.62, "high_price": 133.84, "last_price": 133.84, "low_price": 131.5, "month": "07", "start_price": 132.62, "total_price": 23068716, "volume": 15326, "volume_price": 188890, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.87, "per": "-"}, {"date": "20130731", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.22, "high_price": 134.31, "last_price": 133.55, "low_price": 133.18, "month": "07", "start_price": 133.74, "total_price": 23019423, "volume": 20561, "volume_price": 228398, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130801", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.55, "high_price": 134.73, "last_price": 134.28, "low_price": 133.18, "month": "08", "start_price": 133.7, "total_price": 23146633, "volume": 9688, "volume_price": 145615, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130802", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.2, "high_price": 135.62, "last_price": 134.01, "low_price": 133.66, "month": "08", "start_price": 135.28, "total_price": 23099685, "volume": 7824, "volume_price": 135715, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130805", "market": "KOSPI", "name": "건설업", "compare": 0.41, "fluc_ratio": 0.31, "high_price": 134.76, "last_price": 134.42, "low_price": 133.96, "month": "08", "start_price": 134.44, "total_price": 23169335, "volume": 9405, "volume_price": 126608, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130806", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.17, "high_price": 134.52, "last_price": 134.19, "low_price": 132.67, "month": "08", "start_price": 134.52, "total_price": 23129731, "volume": 8073, "volume_price": 116812, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20130807", "market": "KOSPI", "name": "건설업", "compare": -2.03, "fluc_ratio": -1.51, "high_price": 133.94, "last_price": 132.16, "low_price": 132.16, "month": "08", "start_price": 133.19, "total_price": 22782458, "volume": 6206, "volume_price": 87888, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130808", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.51, "high_price": 133.43, "last_price": 132.84, "low_price": 131.97, "month": "08", "start_price": 132.6, "total_price": 22898981, "volume": 5832, "volume_price": 83809, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130809", "market": "KOSPI", "name": "건설업", "compare": -0.56, "fluc_ratio": -0.42, "high_price": 132.84, "last_price": 132.28, "low_price": 131.4, "month": "08", "start_price": 132.75, "total_price": 22802604, "volume": 4002, "volume_price": 66094, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130812", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.22, "high_price": 132.52, "last_price": 131.99, "low_price": 131.4, "month": "08", "start_price": 131.82, "total_price": 22752487, "volume": 4889, "volume_price": 73925, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20130813", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.04, "high_price": 132.93, "last_price": 132.04, "low_price": 131.77, "month": "08", "start_price": 132.39, "total_price": 22761750, "volume": 12166, "volume_price": 144660, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20130814", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.22, "high_price": 133, "last_price": 132.33, "low_price": 131.93, "month": "08", "start_price": 132.71, "total_price": 22812698, "volume": 6090, "volume_price": 95495, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130816", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.29, "high_price": 132.56, "last_price": 131.94, "low_price": 130.48, "month": "08", "start_price": 130.72, "total_price": 22745514, "volume": 4979, "volume_price": 71231, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130819", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.65, "high_price": 133.33, "last_price": 132.8, "low_price": 132.16, "month": "08", "start_price": 132.38, "total_price": 22893196, "volume": 4205, "volume_price": 58044, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130820", "market": "KOSPI", "name": "건설업", "compare": -3.47, "fluc_ratio": -2.61, "high_price": 132.38, "last_price": 129.33, "low_price": 128.91, "month": "08", "start_price": 132.18, "total_price": 22294896, "volume": 7750, "volume_price": 120050, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130821", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -1.73, "high_price": 130.14, "last_price": 127.09, "low_price": 126.49, "month": "08", "start_price": 130.14, "total_price": 21910328, "volume": 6894, "volume_price": 113694, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20130822", "market": "KOSPI", "name": "건설업", "compare": -2.61, "fluc_ratio": -2.05, "high_price": 125.68, "last_price": 124.48, "low_price": 123.54, "month": "08", "start_price": 125.68, "total_price": 21462405, "volume": 5995, "volume_price": 95842, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20130823", "market": "KOSPI", "name": "건설업", "compare": 1.35, "fluc_ratio": 1.08, "high_price": 126.3, "last_price": 125.83, "low_price": 124.75, "month": "08", "start_price": 124.79, "total_price": 21692713, "volume": 14479, "volume_price": 162651, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20130826", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.73, "high_price": 127.18, "last_price": 126.75, "low_price": 125.22, "month": "08", "start_price": 125.91, "total_price": 21849884, "volume": 14825, "volume_price": 176379, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20130827", "market": "KOSPI", "name": "건설업", "compare": 2.24, "fluc_ratio": 1.77, "high_price": 130.29, "last_price": 128.99, "low_price": 126.15, "month": "08", "start_price": 126.28, "total_price": 22233204, "volume": 12655, "volume_price": 228040, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130828", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.73, "high_price": 128.65, "last_price": 128.05, "low_price": 126.77, "month": "08", "start_price": 127.11, "total_price": 22072470, "volume": 8687, "volume_price": 119751, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.84, "per": "-"}, {"date": "20130829", "market": "KOSPI", "name": "건설업", "compare": 1.08, "fluc_ratio": 0.84, "high_price": 130.01, "last_price": 129.13, "low_price": 128.45, "month": "08", "start_price": 128.93, "total_price": 22256673, "volume": 12785, "volume_price": 147388, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20130830", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 1.12, "high_price": 131.02, "last_price": 130.57, "low_price": 128.92, "month": "08", "start_price": 129.71, "total_price": 22502701, "volume": 6590, "volume_price": 114969, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20130902", "market": "KOSPI", "name": "건설업", "compare": 1.65, "fluc_ratio": 1.26, "high_price": 132.99, "last_price": 132.22, "low_price": 130.3, "month": "09", "start_price": 130.3, "total_price": 22785140, "volume": 5974, "volume_price": 108874, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20130903", "market": "KOSPI", "name": "건설업", "compare": 2.82, "fluc_ratio": 2.13, "high_price": 135.33, "last_price": 135.04, "low_price": 132.97, "month": "09", "start_price": 133.23, "total_price": 23271932, "volume": 8352, "volume_price": 152704, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20130904", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.38, "high_price": 137.03, "last_price": 136.9, "low_price": 134.44, "month": "09", "start_price": 135.08, "total_price": 23592378, "volume": 8541, "volume_price": 155934, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130905", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.18, "high_price": 137.93, "last_price": 137.14, "low_price": 136.47, "month": "09", "start_price": 137.71, "total_price": 23632268, "volume": 14366, "volume_price": 169016, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130906", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.07, "high_price": 137.36, "last_price": 137.04, "low_price": 136.53, "month": "09", "start_price": 137.17, "total_price": 23615026, "volume": 12212, "volume_price": 177728, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20130909", "market": "KOSPI", "name": "건설업", "compare": 3.71, "fluc_ratio": 2.71, "high_price": 140.82, "last_price": 140.75, "low_price": 138.39, "month": "09", "start_price": 138.39, "total_price": 24255684, "volume": 11226, "volume_price": 187556, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20130910", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.37, "high_price": 142.33, "last_price": 141.27, "low_price": 139.88, "month": "09", "start_price": 140.99, "total_price": 24346289, "volume": 7748, "volume_price": 158318, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20130911", "market": "KOSPI", "name": "건설업", "compare": 1.88, "fluc_ratio": 1.33, "high_price": 143.36, "last_price": 143.15, "low_price": 141.23, "month": "09", "start_price": 142.21, "total_price": 24673415, "volume": 8016, "volume_price": 142446, "year": "2013", "dividend_ratio": 0.77, "pbr": 0.93, "per": "-"}, {"date": "20130912", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.43, "high_price": 144.1, "last_price": 142.53, "low_price": 142.06, "month": "09", "start_price": 143.15, "total_price": 24564380, "volume": 10031, "volume_price": 181448, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.93, "per": "-"}, {"date": "20130913", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.29, "high_price": 143.08, "last_price": 142.12, "low_price": 141.49, "month": "09", "start_price": 141.76, "total_price": 24493681, "volume": 5909, "volume_price": 113225, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.93, "per": "-"}, {"date": "20130916", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 1.2, "high_price": 144.66, "last_price": 143.82, "low_price": 143.72, "month": "09", "start_price": 143.72, "total_price": 24789549, "volume": 6256, "volume_price": 130528, "year": "2013", "dividend_ratio": 0.77, "pbr": 0.94, "per": "-"}, {"date": "20130917", "market": "KOSPI", "name": "건설업", "compare": 1.75, "fluc_ratio": 1.22, "high_price": 146.65, "last_price": 145.57, "low_price": 142.78, "month": "09", "start_price": 143.59, "total_price": 25089247, "volume": 5791, "volume_price": 131131, "year": "2013", "dividend_ratio": 0.76, "pbr": 0.95, "per": "-"}, {"date": "20130923", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.2, "high_price": 147.44, "last_price": 145.86, "low_price": 145.45, "month": "09", "start_price": 146.79, "total_price": 25141648, "volume": 7280, "volume_price": 146551, "year": "2013", "dividend_ratio": 0.76, "pbr": 0.95, "per": "-"}, {"date": "20130924", "market": "KOSPI", "name": "건설업", "compare": -1.84, "fluc_ratio": -1.26, "high_price": 145.66, "last_price": 144.02, "low_price": 142.97, "month": "09", "start_price": 145.65, "total_price": 24828995, "volume": 5599, "volume_price": 115374, "year": "2013", "dividend_ratio": 0.77, "pbr": 0.94, "per": "-"}, {"date": "20130925", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.32, "high_price": 144.5, "last_price": 143.56, "low_price": 142.63, "month": "09", "start_price": 144.37, "total_price": 24749764, "volume": 6169, "volume_price": 96139, "year": "2013", "dividend_ratio": 0.77, "pbr": 0.94, "per": "-"}, {"date": "20130926", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.45, "high_price": 143.34, "last_price": 142.91, "low_price": 142.13, "month": "09", "start_price": 142.98, "total_price": 24643511, "volume": 6372, "volume_price": 101312, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.93, "per": "-"}, {"date": "20130927", "market": "KOSPI", "name": "건설업", "compare": -0.78, "fluc_ratio": -0.55, "high_price": 142.62, "last_price": 142.13, "low_price": 141.49, "month": "09", "start_price": 142.62, "total_price": 24506038, "volume": 7448, "volume_price": 151764, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.93, "per": "-"}, {"date": "20130930", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -1.07, "high_price": 141.52, "last_price": 140.61, "low_price": 139.51, "month": "09", "start_price": 141.52, "total_price": 24244209, "volume": 7763, "volume_price": 149827, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20131001", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.52, "high_price": 142.53, "last_price": 141.34, "low_price": 140, "month": "10", "start_price": 140.52, "total_price": 24371634, "volume": 6293, "volume_price": 113710, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20131002", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -1.42, "high_price": 142.3, "last_price": 139.33, "low_price": 139.24, "month": "10", "start_price": 141.95, "total_price": 24026268, "volume": 5419, "volume_price": 106877, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20131004", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.72, "high_price": 138.82, "last_price": 138.32, "low_price": 135.85, "month": "10", "start_price": 138.2, "total_price": 23851920, "volume": 4646, "volume_price": 96913, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131007", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.47, "high_price": 138.62, "last_price": 137.67, "low_price": 136.82, "month": "10", "start_price": 137.86, "total_price": 23739248, "volume": 5167, "volume_price": 88143, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131008", "market": "KOSPI", "name": "건설업", "compare": 2.13, "fluc_ratio": 1.55, "high_price": 139.8, "last_price": 139.8, "low_price": 136.75, "month": "10", "start_price": 137.89, "total_price": 24102911, "volume": 6258, "volume_price": 118463, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20131010", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -1.13, "high_price": 139.64, "last_price": 138.22, "low_price": 137.59, "month": "10", "start_price": 139.33, "total_price": 23835094, "volume": 3600, "volume_price": 78416, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131011", "market": "KOSPI", "name": "건설업", "compare": 2.34, "fluc_ratio": 1.69, "high_price": 140.99, "last_price": 140.56, "low_price": 139.34, "month": "10", "start_price": 139.93, "total_price": 24237036, "volume": 5233, "volume_price": 134604, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20131014", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.13, "high_price": 140.76, "last_price": 140.38, "low_price": 139.25, "month": "10", "start_price": 140.54, "total_price": 24210632, "volume": 3609, "volume_price": 98823, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20131015", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.51, "high_price": 141.72, "last_price": 141.1, "low_price": 139.93, "month": "10", "start_price": 140.9, "total_price": 24333637, "volume": 4794, "volume_price": 87664, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20131016", "market": "KOSPI", "name": "건설업", "compare": -2.05, "fluc_ratio": -1.45, "high_price": 141, "last_price": 139.05, "low_price": 138.61, "month": "10", "start_price": 140.18, "total_price": 23979933, "volume": 4992, "volume_price": 89783, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20131017", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.58, "high_price": 140.61, "last_price": 138.25, "low_price": 137.13, "month": "10", "start_price": 139.91, "total_price": 23843992, "volume": 6255, "volume_price": 149484, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131018", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.64, "high_price": 139.3, "last_price": 139.14, "low_price": 136.55, "month": "10", "start_price": 137.1, "total_price": 23994579, "volume": 8258, "volume_price": 146948, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20131021", "market": "KOSPI", "name": "건설업", "compare": 0.31, "fluc_ratio": 0.22, "high_price": 139.45, "last_price": 139.45, "low_price": 137.14, "month": "10", "start_price": 138.61, "total_price": 24046920, "volume": 8001, "volume_price": 112046, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20131022", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.33, "high_price": 141.42, "last_price": 141.31, "low_price": 139.54, "month": "10", "start_price": 139.82, "total_price": 24368206, "volume": 5455, "volume_price": 98121, "year": "2013", "dividend_ratio": 0.78, "pbr": 0.92, "per": "-"}, {"date": "20131023", "market": "KOSPI", "name": "건설업", "compare": -2.87, "fluc_ratio": -2.03, "high_price": 142.12, "last_price": 138.44, "low_price": 138.19, "month": "10", "start_price": 141.66, "total_price": 23873480, "volume": 5053, "volume_price": 116894, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20131024", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.68, "high_price": 139.49, "last_price": 139.38, "low_price": 138.09, "month": "10", "start_price": 138.96, "total_price": 24034895, "volume": 6375, "volume_price": 102959, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20131025", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.72, "high_price": 139.68, "last_price": 138.38, "low_price": 137.46, "month": "10", "start_price": 139.64, "total_price": 23863885, "volume": 3724, "volume_price": 81331, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131028", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.27, "high_price": 138.42, "last_price": 138, "low_price": 136.61, "month": "10", "start_price": 138.06, "total_price": 23797662, "volume": 2983, "volume_price": 60178, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20131029", "market": "KOSPI", "name": "건설업", "compare": 1.16, "fluc_ratio": 0.84, "high_price": 139.24, "last_price": 139.16, "low_price": 137.42, "month": "10", "start_price": 137.72, "total_price": 24000060, "volume": 4888, "volume_price": 68500, "year": "2013", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20131030", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.6, "high_price": 140.38, "last_price": 139.99, "low_price": 138.59, "month": "10", "start_price": 139.73, "total_price": 24141383, "volume": 4094, "volume_price": 71047, "year": "2013", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20131031", "market": "KOSPI", "name": "건설업", "compare": -2.76, "fluc_ratio": -1.97, "high_price": 139.85, "last_price": 137.23, "low_price": 137.23, "month": "10", "start_price": 139.39, "total_price": 23667096, "volume": 5357, "volume_price": 96138, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.9, "per": "-"}, {"date": "20131101", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.34, "high_price": 138.18, "last_price": 136.77, "low_price": 135.82, "month": "11", "start_price": 137.61, "total_price": 23587484, "volume": 5859, "volume_price": 69199, "year": "2013", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20131104", "market": "KOSPI", "name": "건설업", "compare": -1.39, "fluc_ratio": -1.02, "high_price": 136.76, "last_price": 135.38, "low_price": 135.3, "month": "11", "start_price": 136.72, "total_price": 23349574, "volume": 4020, "volume_price": 59713, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.89, "per": "-"}, {"date": "20131105", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.48, "high_price": 136.13, "last_price": 134.73, "low_price": 134.17, "month": "11", "start_price": 136.11, "total_price": 23238074, "volume": 5101, "volume_price": 61153, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20131106", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.04, "high_price": 135.36, "last_price": 134.78, "low_price": 134.21, "month": "11", "start_price": 134.4, "total_price": 23246218, "volume": 3853, "volume_price": 58582, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20131107", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.85, "high_price": 135.65, "last_price": 133.63, "low_price": 133.62, "month": "11", "start_price": 134.76, "total_price": 23142954, "volume": 5298, "volume_price": 65359, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20131108", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.86, "high_price": 133.57, "last_price": 132.48, "low_price": 132.17, "month": "11", "start_price": 132.75, "total_price": 22945052, "volume": 4450, "volume_price": 68980, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20131111", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -1.13, "high_price": 133.64, "last_price": 130.98, "low_price": 130.71, "month": "11", "start_price": 133.33, "total_price": 22686773, "volume": 5096, "volume_price": 67399, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131112", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.6, "high_price": 132.35, "last_price": 131.77, "low_price": 130.93, "month": "11", "start_price": 131.15, "total_price": 22824630, "volume": 4445, "volume_price": 71773, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131113", "market": "KOSPI", "name": "건설업", "compare": -1.14, "fluc_ratio": -0.87, "high_price": 132.45, "last_price": 130.63, "low_price": 129.83, "month": "11", "start_price": 131.77, "total_price": 22628618, "volume": 6774, "volume_price": 95472, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20131114", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -0.83, "high_price": 131.13, "last_price": 129.55, "low_price": 129.2, "month": "11", "start_price": 130.95, "total_price": 22443123, "volume": 11210, "volume_price": 138357, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20131115", "market": "KOSPI", "name": "건설업", "compare": 2.77, "fluc_ratio": 2.14, "high_price": 133.56, "last_price": 132.32, "low_price": 130.61, "month": "11", "start_price": 130.62, "total_price": 22921311, "volume": 13912, "volume_price": 206063, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.87, "per": "-"}, {"date": "20131118", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.14, "high_price": 133.9, "last_price": 132.5, "low_price": 132.5, "month": "11", "start_price": 132.99, "total_price": 22953337, "volume": 8594, "volume_price": 112038, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20131119", "market": "KOSPI", "name": "건설업", "compare": 1.63, "fluc_ratio": 1.23, "high_price": 135.09, "last_price": 134.13, "low_price": 132.17, "month": "11", "start_price": 132.22, "total_price": 23232082, "volume": 13412, "volume_price": 164211, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20131120", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -1.45, "high_price": 134.59, "last_price": 132.19, "low_price": 131.89, "month": "11", "start_price": 134.16, "total_price": 22898667, "volume": 7703, "volume_price": 141060, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131121", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.8, "high_price": 132.23, "last_price": 131.13, "low_price": 129.35, "month": "11", "start_price": 132.22, "total_price": 22713371, "volume": 8590, "volume_price": 140644, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20131122", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.6, "high_price": 132.47, "last_price": 131.92, "low_price": 131.04, "month": "11", "start_price": 131.72, "total_price": 22850020, "volume": 11058, "volume_price": 136491, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131125", "market": "KOSPI", "name": "건설업", "compare": 2.62, "fluc_ratio": 1.99, "high_price": 136.59, "last_price": 134.54, "low_price": 134.52, "month": "11", "start_price": 135.53, "total_price": 23302312, "volume": 10076, "volume_price": 144363, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.88, "per": "-"}, {"date": "20131126", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.74, "high_price": 134.42, "last_price": 133.54, "low_price": 132.49, "month": "11", "start_price": 133.66, "total_price": 23131046, "volume": 20800, "volume_price": 173285, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20131127", "market": "KOSPI", "name": "건설업", "compare": 0.33, "fluc_ratio": 0.25, "high_price": 134.24, "last_price": 133.87, "low_price": 133.05, "month": "11", "start_price": 133.65, "total_price": 23191111, "volume": 25823, "volume_price": 257239, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20131128", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.08, "high_price": 135.66, "last_price": 133.98, "low_price": 133.91, "month": "11", "start_price": 134.2, "total_price": 23211662, "volume": 10355, "volume_price": 156862, "year": "2013", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20131129", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.63, "high_price": 135.58, "last_price": 134.82, "low_price": 133.09, "month": "11", "start_price": 134.04, "total_price": 23359105, "volume": 22492, "volume_price": 349601, "year": "2013", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20131202", "market": "KOSPI", "name": "건설업", "compare": -1.81, "fluc_ratio": -1.34, "high_price": 135.04, "last_price": 133.01, "low_price": 132.67, "month": "12", "start_price": 134.61, "total_price": 23047453, "volume": 9834, "volume_price": 163239, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.87, "per": "-"}, {"date": "20131203", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.51, "high_price": 133.36, "last_price": 132.33, "low_price": 132.24, "month": "12", "start_price": 132.55, "total_price": 22933034, "volume": 12587, "volume_price": 180818, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131204", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -0.91, "high_price": 132.34, "last_price": 131.13, "low_price": 131.02, "month": "12", "start_price": 131.66, "total_price": 22724074, "volume": 24106, "volume_price": 463582, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.86, "per": "-"}, {"date": "20131205", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.47, "high_price": 131.6, "last_price": 130.52, "low_price": 129.84, "month": "12", "start_price": 131.08, "total_price": 22618135, "volume": 15689, "volume_price": 197561, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20131206", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.32, "high_price": 131.21, "last_price": 130.1, "low_price": 129.9, "month": "12", "start_price": 130.5, "total_price": 22544054, "volume": 19086, "volume_price": 242383, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20131209", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 1.4, "high_price": 132.6, "last_price": 131.92, "low_price": 131.58, "month": "12", "start_price": 131.84, "total_price": 22856499, "volume": 15901, "volume_price": 199364, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131210", "market": "KOSPI", "name": "건설업", "compare": 0.96, "fluc_ratio": 0.73, "high_price": 133.54, "last_price": 132.88, "low_price": 132.33, "month": "12", "start_price": 133.01, "total_price": 23020300, "volume": 18102, "volume_price": 155582, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.87, "per": "-"}, {"date": "20131211", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -1.11, "high_price": 133.43, "last_price": 131.4, "low_price": 130.93, "month": "12", "start_price": 132.94, "total_price": 22763604, "volume": 31975, "volume_price": 387749, "year": "2013", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20131212", "market": "KOSPI", "name": "건설업", "compare": -2.18, "fluc_ratio": -1.66, "high_price": 130.27, "last_price": 129.22, "low_price": 128.48, "month": "12", "start_price": 129.73, "total_price": 22392535, "volume": 8308, "volume_price": 115410, "year": "2013", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20131213", "market": "KOSPI", "name": "건설업", "compare": -2.25, "fluc_ratio": -1.74, "high_price": 128.98, "last_price": 126.97, "low_price": 125.79, "month": "12", "start_price": 128.91, "total_price": 22005547, "volume": 12077, "volume_price": 119307, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20131216", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.91, "high_price": 127.11, "last_price": 125.82, "low_price": 125.41, "month": "12", "start_price": 126.65, "total_price": 21805973, "volume": 14161, "volume_price": 141167, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20131217", "market": "KOSPI", "name": "건설업", "compare": -1.79, "fluc_ratio": -1.42, "high_price": 126.58, "last_price": 124.03, "low_price": 122.92, "month": "12", "start_price": 126.58, "total_price": 21497656, "volume": 11719, "volume_price": 114773, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20131218", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.8, "high_price": 125.79, "last_price": 125.02, "low_price": 123.5, "month": "12", "start_price": 123.81, "total_price": 21667414, "volume": 53941, "volume_price": 449611, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20131219", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.85, "high_price": 126.47, "last_price": 123.96, "low_price": 123.52, "month": "12", "start_price": 126.47, "total_price": 21484830, "volume": 22794, "volume_price": 187906, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20131220", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.28, "high_price": 124.62, "last_price": 124.31, "low_price": 123.67, "month": "12", "start_price": 124.14, "total_price": 21543497, "volume": 17850, "volume_price": 154859, "year": "2013", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20131223", "market": "KOSPI", "name": "건설업", "compare": 1.08, "fluc_ratio": 0.87, "high_price": 125.99, "last_price": 125.39, "low_price": 124.3, "month": "12", "start_price": 124.79, "total_price": 21729150, "volume": 15534, "volume_price": 130264, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20131224", "market": "KOSPI", "name": "건설업", "compare": 1.06, "fluc_ratio": 0.85, "high_price": 126.93, "last_price": 126.45, "low_price": 124.81, "month": "12", "start_price": 125.42, "total_price": 21911047, "volume": 15555, "volume_price": 125039, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20131226", "market": "KOSPI", "name": "건설업", "compare": -0.56, "fluc_ratio": -0.44, "high_price": 127.24, "last_price": 125.89, "low_price": 125.69, "month": "12", "start_price": 126.73, "total_price": 21814726, "volume": 22653, "volume_price": 160149, "year": "2013", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20131227", "market": "KOSPI", "name": "건설업", "compare": 1.52, "fluc_ratio": 1.21, "high_price": 127.7, "last_price": 127.41, "low_price": 125.26, "month": "12", "start_price": 126.1, "total_price": 22073920, "volume": 24810, "volume_price": 172132, "year": "2013", "dividend_ratio": 0.87, "pbr": 0.84, "per": "-"}, {"date": "20131230", "market": "KOSPI", "name": "건설업", "compare": 2.3, "fluc_ratio": 1.81, "high_price": 129.71, "last_price": 129.71, "low_price": 127.48, "month": "12", "start_price": 127.87, "total_price": 22468759, "volume": 13426, "volume_price": 121762, "year": "2013", "dividend_ratio": 0.85, "pbr": 0.85, "per": "-"}, {"date": "20140102", "market": "KOSPI", "name": "건설업", "compare": -1.72, "fluc_ratio": -1.33, "high_price": 131.17, "last_price": 127.99, "low_price": 127.82, "month": "01", "start_price": 130.36, "total_price": 22171565, "volume": 25591, "volume_price": 171663, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20140103", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -1.75, "high_price": 128.19, "last_price": 125.75, "low_price": 124.97, "month": "01", "start_price": 128.02, "total_price": 21786154, "volume": 15551, "volume_price": 139424, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.83, "per": "-"}, {"date": "20140106", "market": "KOSPI", "name": "건설업", "compare": -3.61, "fluc_ratio": -2.87, "high_price": 125.52, "last_price": 122.14, "low_price": 121.84, "month": "01", "start_price": 125.52, "total_price": 21159365, "volume": 14362, "volume_price": 212446, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.8, "per": "-"}, {"date": "20140107", "market": "KOSPI", "name": "건설업", "compare": 0.36, "fluc_ratio": 0.29, "high_price": 123.21, "last_price": 122.5, "low_price": 122.04, "month": "01", "start_price": 122.38, "total_price": 21221986, "volume": 20630, "volume_price": 205247, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.8, "per": "-"}, {"date": "20140108", "market": "KOSPI", "name": "건설업", "compare": 1.69, "fluc_ratio": 1.38, "high_price": 124.94, "last_price": 124.19, "low_price": 122.63, "month": "01", "start_price": 123.45, "total_price": 21515311, "volume": 29352, "volume_price": 251268, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.81, "per": "-"}, {"date": "20140109", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 1.95, "high_price": 127.83, "last_price": 126.61, "low_price": 123.54, "month": "01", "start_price": 124.17, "total_price": 21930105, "volume": 19638, "volume_price": 262819, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140110", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.75, "high_price": 128.7, "last_price": 127.56, "low_price": 126.7, "month": "01", "start_price": 126.98, "total_price": 22077034, "volume": 25507, "volume_price": 246885, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.84, "per": "-"}, {"date": "20140113", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.27, "high_price": 128.35, "last_price": 127.91, "low_price": 125.31, "month": "01", "start_price": 127.17, "total_price": 22139095, "volume": 14669, "volume_price": 231273, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20140114", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -1.75, "high_price": 127.83, "last_price": 125.67, "low_price": 125.38, "month": "01", "start_price": 127.12, "total_price": 21830926, "volume": 11251, "volume_price": 197617, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20140115", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.14, "high_price": 126.66, "last_price": 125.84, "low_price": 125.2, "month": "01", "start_price": 126.06, "total_price": 21861036, "volume": 31336, "volume_price": 302654, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20140116", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 0.94, "high_price": 127.68, "last_price": 127.02, "low_price": 125.85, "month": "01", "start_price": 126.15, "total_price": 22064391, "volume": 21464, "volume_price": 234342, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140117", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.62, "high_price": 127.65, "last_price": 126.23, "low_price": 125.57, "month": "01", "start_price": 127.24, "total_price": 21929214, "volume": 28633, "volume_price": 265964, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140120", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.13, "high_price": 126.61, "last_price": 126.4, "low_price": 125.33, "month": "01", "start_price": 126.19, "total_price": 21957306, "volume": 18985, "volume_price": 171462, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140121", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 0.77, "high_price": 127.79, "last_price": 127.37, "low_price": 126.02, "month": "01", "start_price": 126.67, "total_price": 22277698, "volume": 21393, "volume_price": 217835, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140122", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.26, "high_price": 127.71, "last_price": 127.04, "low_price": 125.65, "month": "01", "start_price": 127.59, "total_price": 22218253, "volume": 20960, "volume_price": 251132, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140123", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.17, "high_price": 127.65, "last_price": 126.82, "low_price": 126.47, "month": "01", "start_price": 127.32, "total_price": 22182513, "volume": 14877, "volume_price": 214745, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140124", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.61, "high_price": 125.5, "last_price": 124.78, "low_price": 123.93, "month": "01", "start_price": 125.42, "total_price": 21825477, "volume": 19660, "volume_price": 290574, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20140127", "market": "KOSPI", "name": "건설업", "compare": -2.1, "fluc_ratio": -1.68, "high_price": 122.98, "last_price": 122.68, "low_price": 121.36, "month": "01", "start_price": 121.98, "total_price": 21462847, "volume": 10883, "volume_price": 154620, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.8, "per": "-"}, {"date": "20140128", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.2, "high_price": 123.65, "last_price": 122.92, "low_price": 122.03, "month": "01", "start_price": 122.38, "total_price": 21504308, "volume": 16986, "volume_price": 188854, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.81, "per": "-"}, {"date": "20140129", "market": "KOSPI", "name": "건설업", "compare": 3.5, "fluc_ratio": 2.85, "high_price": 127.08, "last_price": 126.42, "low_price": 123.17, "month": "01", "start_price": 123.6, "total_price": 22110890, "volume": 12170, "volume_price": 217305, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140203", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -0.77, "high_price": 126.71, "last_price": 125.45, "low_price": 124.83, "month": "02", "start_price": 125.01, "total_price": 21790165, "volume": 8821, "volume_price": 133554, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.82, "per": "-"}, {"date": "20140204", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -1.34, "high_price": 124.25, "last_price": 123.77, "low_price": 122.36, "month": "02", "start_price": 123.61, "total_price": 21501494, "volume": 17643, "volume_price": 182024, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.81, "per": "-"}, {"date": "20140205", "market": "KOSPI", "name": "건설업", "compare": 3.29, "fluc_ratio": 2.66, "high_price": 127.78, "last_price": 127.06, "low_price": 124.9, "month": "02", "start_price": 125.04, "total_price": 22067723, "volume": 19884, "volume_price": 257729, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140206", "market": "KOSPI", "name": "건설업", "compare": 0.85, "fluc_ratio": 0.67, "high_price": 128.84, "last_price": 127.91, "low_price": 127.19, "month": "02", "start_price": 127.19, "total_price": 22214262, "volume": 7247, "volume_price": 130837, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140207", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.23, "high_price": 127.79, "last_price": 127.62, "low_price": 125.82, "month": "02", "start_price": 127.24, "total_price": 22166508, "volume": 13056, "volume_price": 282622, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140210", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 0.56, "high_price": 128.83, "last_price": 128.33, "low_price": 127.31, "month": "02", "start_price": 127.65, "total_price": 22286829, "volume": 10080, "volume_price": 203190, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20140211", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.53, "high_price": 128.71, "last_price": 127.65, "low_price": 125.74, "month": "02", "start_price": 128.05, "total_price": 22169149, "volume": 9889, "volume_price": 146307, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140212", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.23, "high_price": 128.14, "last_price": 127.36, "low_price": 125.95, "month": "02", "start_price": 127.98, "total_price": 22119318, "volume": 5892, "volume_price": 129911, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140213", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.18, "high_price": 128.55, "last_price": 127.13, "low_price": 127.13, "month": "02", "start_price": 127.34, "total_price": 22081065, "volume": 5433, "volume_price": 94534, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.83, "per": "-"}, {"date": "20140214", "market": "KOSPI", "name": "건설업", "compare": 1.53, "fluc_ratio": 1.2, "high_price": 129.32, "last_price": 128.66, "low_price": 127.55, "month": "02", "start_price": 127.55, "total_price": 23732203, "volume": 5827, "volume_price": 113827, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.84, "per": "-"}, {"date": "20140217", "market": "KOSPI", "name": "건설업", "compare": 5.86, "fluc_ratio": 4.55, "high_price": 134.78, "last_price": 134.52, "low_price": 129.62, "month": "02", "start_price": 129.81, "total_price": 24738809, "volume": 13422, "volume_price": 309339, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20140218", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.17, "high_price": 135.05, "last_price": 134.29, "low_price": 132.91, "month": "02", "start_price": 134.61, "total_price": 24702809, "volume": 8131, "volume_price": 186191, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20140219", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.46, "high_price": 136.09, "last_price": 134.91, "low_price": 133.14, "month": "02", "start_price": 133.98, "total_price": 24814874, "volume": 8113, "volume_price": 196568, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20140220", "market": "KOSPI", "name": "건설업", "compare": 3.43, "fluc_ratio": 2.54, "high_price": 139.94, "last_price": 138.34, "low_price": 135.37, "month": "02", "start_price": 135.51, "total_price": 25406875, "volume": 12025, "volume_price": 282895, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140221", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.51, "high_price": 139.91, "last_price": 139.04, "low_price": 138.3, "month": "02", "start_price": 139.66, "total_price": 25525165, "volume": 6376, "volume_price": 139958, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20140224", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.68, "high_price": 140.63, "last_price": 139.99, "low_price": 138.41, "month": "02", "start_price": 138.99, "total_price": 25688923, "volume": 8609, "volume_price": 131467, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20140225", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.43, "high_price": 140.66, "last_price": 139.39, "low_price": 137.93, "month": "02", "start_price": 140.15, "total_price": 25585838, "volume": 11680, "volume_price": 221230, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20140226", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -0.77, "high_price": 139.63, "last_price": 138.31, "low_price": 138.07, "month": "02", "start_price": 139.02, "total_price": 25398432, "volume": 7816, "volume_price": 148411, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140227", "market": "KOSPI", "name": "건설업", "compare": 2.3, "fluc_ratio": 1.66, "high_price": 140.99, "last_price": 140.61, "low_price": 138.09, "month": "02", "start_price": 138.7, "total_price": 25792000, "volume": 6727, "volume_price": 145021, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20140228", "market": "KOSPI", "name": "건설업", "compare": -2.45, "fluc_ratio": -1.74, "high_price": 140.68, "last_price": 138.16, "low_price": 138.16, "month": "02", "start_price": 140.53, "total_price": 25371635, "volume": 6178, "volume_price": 147124, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140303", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.23, "high_price": 138.33, "last_price": 137.84, "low_price": 136.75, "month": "03", "start_price": 137.71, "total_price": 25322241, "volume": 5101, "volume_price": 109169, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140304", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.44, "high_price": 137.87, "last_price": 137.23, "low_price": 136.9, "month": "03", "start_price": 137.23, "total_price": 25218279, "volume": 4030, "volume_price": 94132, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.9, "per": "-"}, {"date": "20140305", "market": "KOSPI", "name": "건설업", "compare": 3.22, "fluc_ratio": 2.35, "high_price": 140.98, "last_price": 140.45, "low_price": 137.75, "month": "03", "start_price": 138.33, "total_price": 25784633, "volume": 8429, "volume_price": 190428, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20140306", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.35, "high_price": 141.2, "last_price": 140.94, "low_price": 139.95, "month": "03", "start_price": 140.43, "total_price": 25872403, "volume": 5116, "volume_price": 118881, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20140307", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.38, "high_price": 142.62, "last_price": 140.41, "low_price": 140.21, "month": "03", "start_price": 141.43, "total_price": 25793616, "volume": 10429, "volume_price": 128507, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.92, "per": "-"}, {"date": "20140310", "market": "KOSPI", "name": "건설업", "compare": -1.49, "fluc_ratio": -1.06, "high_price": 140.24, "last_price": 138.92, "low_price": 138.27, "month": "03", "start_price": 140.24, "total_price": 25536196, "volume": 6340, "volume_price": 123663, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.91, "per": "-"}, {"date": "20140311", "market": "KOSPI", "name": "건설업", "compare": 0.58, "fluc_ratio": 0.42, "high_price": 139.54, "last_price": 139.5, "low_price": 138.02, "month": "03", "start_price": 139.31, "total_price": 25630348, "volume": 6438, "volume_price": 112392, "year": "2014", "dividend_ratio": 0.79, "pbr": 0.91, "per": "-"}, {"date": "20140312", "market": "KOSPI", "name": "건설업", "compare": -4.51, "fluc_ratio": -3.23, "high_price": 139.14, "last_price": 134.99, "low_price": 134.39, "month": "03", "start_price": 138.99, "total_price": 24849928, "volume": 16308, "volume_price": 257219, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20140313", "market": "KOSPI", "name": "건설업", "compare": 1.38, "fluc_ratio": 1.02, "high_price": 136.86, "last_price": 136.37, "low_price": 134.42, "month": "03", "start_price": 135.95, "total_price": 25091206, "volume": 6664, "volume_price": 142881, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20140314", "market": "KOSPI", "name": "건설업", "compare": -2.56, "fluc_ratio": -1.88, "high_price": 135.01, "last_price": 133.81, "low_price": 132.99, "month": "03", "start_price": 134.34, "total_price": 24652572, "volume": 5626, "volume_price": 129735, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20140317", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.36, "high_price": 134.25, "last_price": 133.33, "low_price": 132.89, "month": "03", "start_price": 133.47, "total_price": 24566374, "volume": 5748, "volume_price": 102925, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20140318", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.09, "high_price": 135.61, "last_price": 133.45, "low_price": 133.3, "month": "03", "start_price": 135.14, "total_price": 24582893, "volume": 5331, "volume_price": 108921, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20140319", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.09, "high_price": 134.11, "last_price": 133.33, "low_price": 132.83, "month": "03", "start_price": 133.89, "total_price": 24560512, "volume": 4716, "volume_price": 100034, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20140320", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -0.89, "high_price": 133.64, "last_price": 132.14, "low_price": 131.68, "month": "03", "start_price": 132.98, "total_price": 24355726, "volume": 3769, "volume_price": 86383, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20140321", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 0.83, "high_price": 133.58, "last_price": 133.24, "low_price": 132.49, "month": "03", "start_price": 132.7, "total_price": 24545391, "volume": 6060, "volume_price": 123297, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.87, "per": "-"}, {"date": "20140324", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.64, "high_price": 134.27, "last_price": 132.39, "low_price": 132.37, "month": "03", "start_price": 133.71, "total_price": 24401034, "volume": 3928, "volume_price": 80979, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.86, "per": "-"}, {"date": "20140325", "market": "KOSPI", "name": "건설업", "compare": 2.86, "fluc_ratio": 2.16, "high_price": 135.47, "last_price": 135.25, "low_price": 132.1, "month": "03", "start_price": 132.5, "total_price": 24892137, "volume": 4939, "volume_price": 130596, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.88, "per": "-"}, {"date": "20140326", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.35, "high_price": 136.35, "last_price": 135.72, "low_price": 134.61, "month": "03", "start_price": 136.27, "total_price": 24972758, "volume": 4471, "volume_price": 98552, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.89, "per": "-"}, {"date": "20140327", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.14, "high_price": 135.99, "last_price": 135.91, "low_price": 134.89, "month": "03", "start_price": 135.99, "total_price": 25002942, "volume": 5607, "volume_price": 94496, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.89, "per": "-"}, {"date": "20140328", "market": "KOSPI", "name": "건설업", "compare": 2.19, "fluc_ratio": 1.61, "high_price": 138.22, "last_price": 138.1, "low_price": 135.52, "month": "03", "start_price": 135.86, "total_price": 25378871, "volume": 5162, "volume_price": 120006, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140331", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.2, "high_price": 138.51, "last_price": 137.82, "low_price": 135.87, "month": "03", "start_price": 138.27, "total_price": 25329261, "volume": 6308, "volume_price": 114703, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.9, "per": "-"}, {"date": "20140401", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.36, "high_price": 137.65, "last_price": 137.33, "low_price": 135.94, "month": "04", "start_price": 137.46, "total_price": 25329845, "volume": 4690, "volume_price": 81799, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140402", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.12, "high_price": 138.31, "last_price": 137.49, "low_price": 136.81, "month": "04", "start_price": 137.5, "total_price": 25356666, "volume": 5413, "volume_price": 100842, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140403", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.04, "high_price": 138.93, "last_price": 137.44, "low_price": 137.03, "month": "04", "start_price": 137.91, "total_price": 25347692, "volume": 5725, "volume_price": 103005, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140404", "market": "KOSPI", "name": "건설업", "compare": 0.31, "fluc_ratio": 0.23, "high_price": 138.34, "last_price": 137.75, "low_price": 137.14, "month": "04", "start_price": 137.75, "total_price": 25397744, "volume": 9307, "volume_price": 112616, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140407", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.47, "high_price": 137.08, "last_price": 135.73, "low_price": 135.21, "month": "04", "start_price": 136.68, "total_price": 25049383, "volume": 4352, "volume_price": 75427, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140408", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.21, "high_price": 136.12, "last_price": 136.02, "low_price": 134.79, "month": "04", "start_price": 134.94, "total_price": 25097757, "volume": 4056, "volume_price": 72178, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140409", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.93, "high_price": 137.59, "last_price": 137.28, "low_price": 136.28, "month": "04", "start_price": 136.67, "total_price": 25315481, "volume": 4857, "volume_price": 108154, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140410", "market": "KOSPI", "name": "건설업", "compare": 1.15, "fluc_ratio": 0.84, "high_price": 139.43, "last_price": 138.43, "low_price": 138.12, "month": "04", "start_price": 138.37, "total_price": 25515384, "volume": 6069, "volume_price": 130458, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.89, "per": "-"}, {"date": "20140411", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.04, "high_price": 138.38, "last_price": 138.37, "low_price": 136.91, "month": "04", "start_price": 137.46, "total_price": 25505464, "volume": 7102, "volume_price": 134716, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.89, "per": "-"}, {"date": "20140414", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.52, "high_price": 138.53, "last_price": 137.65, "low_price": 137.2, "month": "04", "start_price": 138.12, "total_price": 25383386, "volume": 3216, "volume_price": 62169, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140415", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.52, "high_price": 138.53, "last_price": 136.93, "low_price": 136.7, "month": "04", "start_price": 138.45, "total_price": 25259535, "volume": 3840, "volume_price": 73483, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.88, "per": "-"}, {"date": "20140416", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.03, "high_price": 136.87, "last_price": 135.52, "low_price": 135.22, "month": "04", "start_price": 136.83, "total_price": 25018533, "volume": 26124, "volume_price": 88235, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140417", "market": "KOSPI", "name": "건설업", "compare": 0.25, "fluc_ratio": 0.18, "high_price": 136.72, "last_price": 135.77, "low_price": 134.97, "month": "04", "start_price": 136.5, "total_price": 25058240, "volume": 17822, "volume_price": 89582, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140418", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.74, "high_price": 137.18, "last_price": 136.78, "low_price": 136.01, "month": "04", "start_price": 136.01, "total_price": 25230686, "volume": 16353, "volume_price": 81812, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140421", "market": "KOSPI", "name": "건설업", "compare": -0.58, "fluc_ratio": -0.42, "high_price": 137.03, "last_price": 136.2, "low_price": 135.53, "month": "04", "start_price": 136.94, "total_price": 25130033, "volume": 19246, "volume_price": 77865, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.88, "per": "-"}, {"date": "20140422", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.43, "high_price": 136.79, "last_price": 136.79, "low_price": 135.04, "month": "04", "start_price": 136.12, "total_price": 25234020, "volume": 21426, "volume_price": 110063, "year": "2014", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20140423", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.19, "high_price": 138.03, "last_price": 136.53, "low_price": 136.52, "month": "04", "start_price": 137.41, "total_price": 25035563, "volume": 22710, "volume_price": 110529, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140424", "market": "KOSPI", "name": "건설업", "compare": -0.78, "fluc_ratio": -0.57, "high_price": 136.94, "last_price": 135.75, "low_price": 135.08, "month": "04", "start_price": 136.7, "total_price": 24899285, "volume": 23079, "volume_price": 91285, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.86, "per": "-"}, {"date": "20140425", "market": "KOSPI", "name": "건설업", "compare": -1.87, "fluc_ratio": -1.38, "high_price": 135.11, "last_price": 133.88, "low_price": 133.55, "month": "04", "start_price": 134.87, "total_price": 24582640, "volume": 4732, "volume_price": 89499, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.85, "per": "-"}, {"date": "20140428", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.74, "high_price": 135.11, "last_price": 134.87, "low_price": 133.62, "month": "04", "start_price": 133.63, "total_price": 24744576, "volume": 3539, "volume_price": 63743, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.85, "per": "-"}, {"date": "20140429", "market": "KOSPI", "name": "건설업", "compare": 1.96, "fluc_ratio": 1.45, "high_price": 137.04, "last_price": 136.83, "low_price": 135.2, "month": "04", "start_price": 135.37, "total_price": 25084274, "volume": 6270, "volume_price": 100693, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.87, "per": "-"}, {"date": "20140430", "market": "KOSPI", "name": "건설업", "compare": 0.85, "fluc_ratio": 0.62, "high_price": 138.28, "last_price": 137.68, "low_price": 136.85, "month": "04", "start_price": 137.07, "total_price": 25213664, "volume": 4879, "volume_price": 112518, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.97, "per": "-"}, {"date": "20140502", "market": "KOSPI", "name": "건설업", "compare": 0.74, "fluc_ratio": 0.54, "high_price": 138.58, "last_price": 138.42, "low_price": 137.55, "month": "05", "start_price": 138.05, "total_price": 25338900, "volume": 3758, "volume_price": 78368, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.98, "per": "-"}, {"date": "20140507", "market": "KOSPI", "name": "건설업", "compare": -2.13, "fluc_ratio": -1.54, "high_price": 138.49, "last_price": 136.29, "low_price": 136.27, "month": "05", "start_price": 138.18, "total_price": 24971361, "volume": 4399, "volume_price": 90821, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.96, "per": "-"}, {"date": "20140508", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.27, "high_price": 136.66, "last_price": 136.66, "low_price": 135.17, "month": "05", "start_price": 136.36, "total_price": 25044487, "volume": 3944, "volume_price": 92895, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.96, "per": "-"}, {"date": "20140509", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.04, "high_price": 137.12, "last_price": 136.71, "low_price": 136.08, "month": "05", "start_price": 136.57, "total_price": 25050654, "volume": 3419, "volume_price": 80189, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.24, "per": "-"}, {"date": "20140512", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -1.42, "high_price": 136.67, "last_price": 134.77, "low_price": 134.08, "month": "05", "start_price": 136.58, "total_price": 24725438, "volume": 6891, "volume_price": 157150, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.22, "per": "-"}, {"date": "20140513", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 0.76, "high_price": 135.99, "last_price": 135.79, "low_price": 134.25, "month": "05", "start_price": 135.08, "total_price": 24883483, "volume": 7007, "volume_price": 141929, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.23, "per": "-"}, {"date": "20140514", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.51, "high_price": 136.67, "last_price": 136.48, "low_price": 135.18, "month": "05", "start_price": 135.93, "total_price": 24995239, "volume": 10357, "volume_price": 145745, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.24, "per": "-"}, {"date": "20140515", "market": "KOSPI", "name": "건설업", "compare": 1.48, "fluc_ratio": 1.08, "high_price": 138.93, "last_price": 137.96, "low_price": 136.57, "month": "05", "start_price": 136.65, "total_price": 25233038, "volume": 8050, "volume_price": 160368, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.25, "per": "-"}, {"date": "20140516", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.3, "high_price": 137.97, "last_price": 137.54, "low_price": 136.75, "month": "05", "start_price": 137.39, "total_price": 25171105, "volume": 6509, "volume_price": 138968, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.24, "per": "-"}, {"date": "20140519", "market": "KOSPI", "name": "건설업", "compare": -2.08, "fluc_ratio": -1.51, "high_price": 137.62, "last_price": 135.46, "low_price": 135.04, "month": "05", "start_price": 137.61, "total_price": 24806671, "volume": 7710, "volume_price": 147163, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.22, "per": "-"}, {"date": "20140520", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -0.88, "high_price": 135.82, "last_price": 134.27, "low_price": 133.52, "month": "05", "start_price": 135.36, "total_price": 24613124, "volume": 7452, "volume_price": 139976, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.22, "per": "-"}, {"date": "20140521", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.25, "high_price": 134.41, "last_price": 133.94, "low_price": 133.23, "month": "05", "start_price": 133.88, "total_price": 24577393, "volume": 6164, "volume_price": 117882, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140522", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 0.97, "high_price": 135.43, "last_price": 135.24, "low_price": 133.57, "month": "05", "start_price": 134.11, "total_price": 24801365, "volume": 5324, "volume_price": 96574, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.22, "per": "-"}, {"date": "20140523", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.28, "high_price": 135.7, "last_price": 134.86, "low_price": 134.53, "month": "05", "start_price": 135.5, "total_price": 24728006, "volume": 7928, "volume_price": 127237, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.22, "per": "-"}, {"date": "20140526", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.11, "high_price": 135.57, "last_price": 134.71, "low_price": 134.21, "month": "05", "start_price": 134.67, "total_price": 24722899, "volume": 4180, "volume_price": 82400, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.22, "per": "-"}, {"date": "20140527", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 135.59, "last_price": 134.68, "low_price": 133.63, "month": "05", "start_price": 135.4, "total_price": 24720173, "volume": 4755, "volume_price": 93227, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.22, "per": "-"}, {"date": "20140528", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.6, "high_price": 135.53, "last_price": 135.49, "low_price": 134.31, "month": "05", "start_price": 134.57, "total_price": 24852121, "volume": 6426, "volume_price": 116544, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.22, "per": "-"}, {"date": "20140529", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -1.11, "high_price": 135.4, "last_price": 133.98, "low_price": 133.65, "month": "05", "start_price": 135.26, "total_price": 24601541, "volume": 6541, "volume_price": 118858, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140530", "market": "KOSPI", "name": "건설업", "compare": -2.16, "fluc_ratio": -1.61, "high_price": 134.15, "last_price": 131.82, "low_price": 131.51, "month": "05", "start_price": 134.07, "total_price": 24269950, "volume": 6643, "volume_price": 153296, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.2, "per": "-"}, {"date": "20140602", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.11, "high_price": 132.13, "last_price": 131.68, "low_price": 131.31, "month": "06", "start_price": 131.79, "total_price": 24247873, "volume": 5831, "volume_price": 101442, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.2, "per": "-"}, {"date": "20140603", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.05, "high_price": 132.03, "last_price": 131.75, "low_price": 130.37, "month": "06", "start_price": 131.27, "total_price": 24264484, "volume": 5688, "volume_price": 109642, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.2, "per": "-"}, {"date": "20140605", "market": "KOSPI", "name": "건설업", "compare": -2.08, "fluc_ratio": -1.58, "high_price": 131.37, "last_price": 129.67, "low_price": 128.76, "month": "06", "start_price": 131.28, "total_price": 23928433, "volume": 4851, "volume_price": 111904, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.18, "per": "-"}, {"date": "20140609", "market": "KOSPI", "name": "건설업", "compare": 1.98, "fluc_ratio": 1.53, "high_price": 133.43, "last_price": 131.65, "low_price": 130.45, "month": "06", "start_price": 130.48, "total_price": 24269748, "volume": 4933, "volume_price": 128379, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.2, "per": "-"}, {"date": "20140610", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 0.99, "high_price": 132.95, "last_price": 132.95, "low_price": 131.67, "month": "06", "start_price": 132.26, "total_price": 24487992, "volume": 3996, "volume_price": 90011, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140611", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.21, "high_price": 133.49, "last_price": 133.23, "low_price": 132.67, "month": "06", "start_price": 132.68, "total_price": 24551359, "volume": 4574, "volume_price": 103980, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140612", "market": "KOSPI", "name": "건설업", "compare": -0.63, "fluc_ratio": -0.47, "high_price": 134.02, "last_price": 132.6, "low_price": 131.1, "month": "06", "start_price": 132.86, "total_price": 24433809, "volume": 6554, "volume_price": 182970, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.2, "per": "-"}, {"date": "20140613", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -1.52, "high_price": 132.04, "last_price": 130.59, "low_price": 130.27, "month": "06", "start_price": 132.04, "total_price": 24073444, "volume": 6461, "volume_price": 122517, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.19, "per": "-"}, {"date": "20140616", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.7, "high_price": 132.89, "last_price": 132.81, "low_price": 130.55, "month": "06", "start_price": 131.1, "total_price": 24447898, "volume": 4309, "volume_price": 93669, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140617", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.74, "high_price": 133.07, "last_price": 131.83, "low_price": 131.15, "month": "06", "start_price": 132.89, "total_price": 24283125, "volume": 4731, "volume_price": 92353, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.2, "per": "-"}, {"date": "20140618", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.18, "high_price": 132.71, "last_price": 132.07, "low_price": 131.59, "month": "06", "start_price": 131.74, "total_price": 24329552, "volume": 4678, "volume_price": 92400, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.2, "per": "-"}, {"date": "20140619", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.67, "high_price": 133.48, "last_price": 132.96, "low_price": 132.37, "month": "06", "start_price": 133.28, "total_price": 24497211, "volume": 5086, "volume_price": 102995, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140620", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.38, "high_price": 133.38, "last_price": 132.46, "low_price": 132.16, "month": "06", "start_price": 132.86, "total_price": 24418260, "volume": 4048, "volume_price": 87516, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.2, "per": "-"}, {"date": "20140623", "market": "KOSPI", "name": "건설업", "compare": 1.48, "fluc_ratio": 1.12, "high_price": 134.78, "last_price": 133.94, "low_price": 132.22, "month": "06", "start_price": 132.43, "total_price": 24659751, "volume": 3951, "volume_price": 91224, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.21, "per": "-"}, {"date": "20140624", "market": "KOSPI", "name": "건설업", "compare": 0.75, "fluc_ratio": 0.56, "high_price": 135.21, "last_price": 134.69, "low_price": 133.59, "month": "06", "start_price": 133.6, "total_price": 24777447, "volume": 6309, "volume_price": 118094, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.22, "per": "-"}, {"date": "20140625", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.5, "high_price": 134.45, "last_price": 132.67, "low_price": 132.3, "month": "06", "start_price": 134.39, "total_price": 25082119, "volume": 6461, "volume_price": 99301, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.2, "per": "-"}, {"date": "20140626", "market": "KOSPI", "name": "건설업", "compare": 2.6, "fluc_ratio": 1.96, "high_price": 135.3, "last_price": 135.27, "low_price": 132.79, "month": "06", "start_price": 132.81, "total_price": 25544326, "volume": 11865, "volume_price": 141833, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.22, "per": "-"}, {"date": "20140627", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.22, "high_price": 136.48, "last_price": 135.57, "low_price": 134.66, "month": "06", "start_price": 135.03, "total_price": 25601616, "volume": 7830, "volume_price": 99319, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.22, "per": "-"}, {"date": "20140630", "market": "KOSPI", "name": "건설업", "compare": 2.83, "fluc_ratio": 2.09, "high_price": 138.91, "last_price": 138.4, "low_price": 136.97, "month": "06", "start_price": 136.97, "total_price": 26101546, "volume": 6681, "volume_price": 122047, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.25, "per": "-"}, {"date": "20140701", "market": "KOSPI", "name": "건설업", "compare": 2.78, "fluc_ratio": 2.01, "high_price": 141.84, "last_price": 141.18, "low_price": 137.68, "month": "07", "start_price": 138.69, "total_price": 26593007, "volume": 14994, "volume_price": 202787, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.27, "per": "-"}, {"date": "20140702", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.13, "high_price": 142.08, "last_price": 141.37, "low_price": 140.85, "month": "07", "start_price": 141.92, "total_price": 26623913, "volume": 16281, "volume_price": 159159, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.27, "per": "-"}, {"date": "20140703", "market": "KOSPI", "name": "건설업", "compare": 2.41, "fluc_ratio": 1.7, "high_price": 144.22, "last_price": 143.78, "low_price": 141.3, "month": "07", "start_price": 141.3, "total_price": 27049302, "volume": 12808, "volume_price": 164891, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.28, "per": "-"}, {"date": "20140704", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.33, "high_price": 145.04, "last_price": 144.25, "low_price": 144.11, "month": "07", "start_price": 144.58, "total_price": 27130172, "volume": 14562, "volume_price": 132891, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.29, "per": "-"}, {"date": "20140707", "market": "KOSPI", "name": "건설업", "compare": 2.73, "fluc_ratio": 1.89, "high_price": 147.13, "last_price": 146.98, "low_price": 144.48, "month": "07", "start_price": 144.66, "total_price": 26301031, "volume": 10116, "volume_price": 165847, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.31, "per": "-"}, {"date": "20140708", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.47, "high_price": 147.75, "last_price": 146.29, "low_price": 145.68, "month": "07", "start_price": 147.39, "total_price": 26178246, "volume": 12457, "volume_price": 169142, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140709", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 0.75, "high_price": 147.81, "last_price": 147.39, "low_price": 144.67, "month": "07", "start_price": 145.77, "total_price": 26374586, "volume": 10362, "volume_price": 141853, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20140710", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.58, "high_price": 148.56, "last_price": 146.53, "low_price": 146.53, "month": "07", "start_price": 148.35, "total_price": 26221761, "volume": 8462, "volume_price": 117435, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140711", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.41, "high_price": 146.55, "last_price": 145.93, "low_price": 144.72, "month": "07", "start_price": 144.98, "total_price": 26118750, "volume": 9444, "volume_price": 129088, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140714", "market": "KOSPI", "name": "건설업", "compare": 3.34, "fluc_ratio": 2.29, "high_price": 149.68, "last_price": 149.27, "low_price": 145.96, "month": "07", "start_price": 146.27, "total_price": 26719472, "volume": 7528, "volume_price": 146366, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140715", "market": "KOSPI", "name": "건설업", "compare": -1.99, "fluc_ratio": -1.33, "high_price": 150.38, "last_price": 147.28, "low_price": 147.07, "month": "07", "start_price": 149.98, "total_price": 26367495, "volume": 12684, "volume_price": 146504, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20140716", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -0.79, "high_price": 147.26, "last_price": 146.11, "low_price": 144.82, "month": "07", "start_price": 147.26, "total_price": 26156136, "volume": 6879, "volume_price": 137075, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140717", "market": "KOSPI", "name": "건설업", "compare": -0.55, "fluc_ratio": -0.38, "high_price": 146.13, "last_price": 145.56, "low_price": 144.15, "month": "07", "start_price": 146.13, "total_price": 26059423, "volume": 5109, "volume_price": 119206, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.03, "per": "-"}, {"date": "20140718", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -1.33, "high_price": 145.34, "last_price": 143.62, "low_price": 143.05, "month": "07", "start_price": 144.69, "total_price": 25715660, "volume": 6032, "volume_price": 111086, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.02, "per": "-"}, {"date": "20140721", "market": "KOSPI", "name": "건설업", "compare": 1.76, "fluc_ratio": 1.23, "high_price": 145.69, "last_price": 145.38, "low_price": 144.47, "month": "07", "start_price": 144.72, "total_price": 26030868, "volume": 4538, "volume_price": 96835, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.03, "per": "-"}, {"date": "20140722", "market": "KOSPI", "name": "건설업", "compare": 3.86, "fluc_ratio": 2.66, "high_price": 149.24, "last_price": 149.24, "low_price": 145.27, "month": "07", "start_price": 145.56, "total_price": 26716270, "volume": 9838, "volume_price": 164816, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140723", "market": "KOSPI", "name": "건설업", "compare": 2.49, "fluc_ratio": 1.67, "high_price": 152.89, "last_price": 151.73, "low_price": 149.58, "month": "07", "start_price": 149.72, "total_price": 27160553, "volume": 13885, "volume_price": 232317, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.08, "per": "-"}, {"date": "20140724", "market": "KOSPI", "name": "건설업", "compare": -2.53, "fluc_ratio": -1.67, "high_price": 153.37, "last_price": 149.2, "low_price": 148.66, "month": "07", "start_price": 152.39, "total_price": 26708964, "volume": 10665, "volume_price": 211969, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140725", "market": "KOSPI", "name": "건설업", "compare": 1.74, "fluc_ratio": 1.17, "high_price": 151.66, "last_price": 150.94, "low_price": 149.72, "month": "07", "start_price": 150.12, "total_price": 27025105, "volume": 7523, "volume_price": 170131, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140728", "market": "KOSPI", "name": "건설업", "compare": 4.81, "fluc_ratio": 3.19, "high_price": 155.75, "last_price": 155.75, "low_price": 149.66, "month": "07", "start_price": 149.72, "total_price": 27892226, "volume": 8648, "volume_price": 221709, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.11, "per": "-"}, {"date": "20140729", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -1.01, "high_price": 158.19, "last_price": 154.18, "low_price": 153.53, "month": "07", "start_price": 156.49, "total_price": 27610317, "volume": 8508, "volume_price": 206801, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.1, "per": "-"}, {"date": "20140730", "market": "KOSPI", "name": "건설업", "compare": -1.46, "fluc_ratio": -0.95, "high_price": 155.37, "last_price": 152.72, "low_price": 152.2, "month": "07", "start_price": 154.41, "total_price": 27354033, "volume": 6737, "volume_price": 177940, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.09, "per": "-"}, {"date": "20140731", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.58, "high_price": 154.58, "last_price": 153.6, "low_price": 151.56, "month": "07", "start_price": 153.4, "total_price": 27515006, "volume": 6244, "volume_price": 167525, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.09, "per": "-"}, {"date": "20140801", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.4, "high_price": 154.29, "last_price": 154.21, "low_price": 152.22, "month": "08", "start_price": 152.46, "total_price": 27623423, "volume": 5011, "volume_price": 125264, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.1, "per": "-"}, {"date": "20140804", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.45, "high_price": 154.46, "last_price": 153.52, "low_price": 151.68, "month": "08", "start_price": 154.46, "total_price": 27502504, "volume": 4811, "volume_price": 111787, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.09, "per": "-"}, {"date": "20140805", "market": "KOSPI", "name": "건설업", "compare": -4.35, "fluc_ratio": -2.83, "high_price": 153.48, "last_price": 149.17, "low_price": 148.19, "month": "08", "start_price": 153.47, "total_price": 26723434, "volume": 7944, "volume_price": 135110, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140806", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 149.94, "last_price": 149.14, "low_price": 147.7, "month": "08", "start_price": 149.3, "total_price": 26718517, "volume": 10001, "volume_price": 394372, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140807", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.03, "high_price": 150.3, "last_price": 149.09, "low_price": 148.7, "month": "08", "start_price": 149.51, "total_price": 26711637, "volume": 6510, "volume_price": 128766, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140808", "market": "KOSPI", "name": "건설업", "compare": -1.89, "fluc_ratio": -1.27, "high_price": 149.71, "last_price": 147.2, "low_price": 146.2, "month": "08", "start_price": 148.72, "total_price": 26376298, "volume": 8067, "volume_price": 125737, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20140811", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.12, "high_price": 148.29, "last_price": 147.38, "low_price": 146.14, "month": "08", "start_price": 148.29, "total_price": 26408007, "volume": 5290, "volume_price": 82563, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20140812", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.53, "high_price": 148.74, "last_price": 148.16, "low_price": 147.16, "month": "08", "start_price": 147.96, "total_price": 26547641, "volume": 4712, "volume_price": 85407, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.05, "per": "-"}, {"date": "20140813", "market": "KOSPI", "name": "건설업", "compare": 2.53, "fluc_ratio": 1.71, "high_price": 150.78, "last_price": 150.69, "low_price": 148.01, "month": "08", "start_price": 148.22, "total_price": 27003529, "volume": 4746, "volume_price": 117326, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140814", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -0.8, "high_price": 151.07, "last_price": 149.49, "low_price": 148.91, "month": "08", "start_price": 150.87, "total_price": 26790865, "volume": 6539, "volume_price": 131016, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140818", "market": "KOSPI", "name": "건설업", "compare": -1.33, "fluc_ratio": -0.89, "high_price": 150.55, "last_price": 148.16, "low_price": 147.92, "month": "08", "start_price": 150.1, "total_price": 26550092, "volume": 5912, "volume_price": 90578, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.05, "per": "-"}, {"date": "20140819", "market": "KOSPI", "name": "건설업", "compare": 2.69, "fluc_ratio": 1.82, "high_price": 151.12, "last_price": 150.85, "low_price": 148.97, "month": "08", "start_price": 149.24, "total_price": 27030164, "volume": 10960, "volume_price": 169076, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140820", "market": "KOSPI", "name": "건설업", "compare": -2.67, "fluc_ratio": -1.77, "high_price": 151.24, "last_price": 148.18, "low_price": 147.56, "month": "08", "start_price": 151.05, "total_price": 26551964, "volume": 7033, "volume_price": 136181, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.05, "per": "-"}, {"date": "20140821", "market": "KOSPI", "name": "건설업", "compare": -2.34, "fluc_ratio": -1.58, "high_price": 148.21, "last_price": 145.84, "low_price": 145.05, "month": "08", "start_price": 148.21, "total_price": 26130497, "volume": 8147, "volume_price": 152738, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140822", "market": "KOSPI", "name": "건설업", "compare": -1.66, "fluc_ratio": -1.14, "high_price": 145.25, "last_price": 144.18, "low_price": 141.56, "month": "08", "start_price": 145.23, "total_price": 25833425, "volume": 8603, "volume_price": 145106, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.02, "per": "-"}, {"date": "20140825", "market": "KOSPI", "name": "건설업", "compare": 1.77, "fluc_ratio": 1.23, "high_price": 147.41, "last_price": 145.95, "low_price": 142.71, "month": "08", "start_price": 143.77, "total_price": 26151791, "volume": 6453, "volume_price": 105737, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.04, "per": "-"}, {"date": "20140826", "market": "KOSPI", "name": "건설업", "compare": 4.35, "fluc_ratio": 2.98, "high_price": 150.32, "last_price": 150.3, "low_price": 146.94, "month": "08", "start_price": 147.11, "total_price": 26926455, "volume": 6466, "volume_price": 126543, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140827", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.06, "high_price": 151.05, "last_price": 150.21, "low_price": 148.97, "month": "08", "start_price": 150.9, "total_price": 26909878, "volume": 5039, "volume_price": 92023, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140828", "market": "KOSPI", "name": "건설업", "compare": -1.4, "fluc_ratio": -0.93, "high_price": 150.55, "last_price": 148.81, "low_price": 148.64, "month": "08", "start_price": 149.49, "total_price": 26658175, "volume": 4292, "volume_price": 75098, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140829", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.35, "high_price": 149.38, "last_price": 149.33, "low_price": 147.74, "month": "08", "start_price": 148.76, "total_price": 26751945, "volume": 14654, "volume_price": 96223, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140901", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 0.96, "high_price": 150.86, "last_price": 150.77, "low_price": 148.56, "month": "09", "start_price": 148.66, "total_price": 27008047, "volume": 6799, "volume_price": 83643, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140902", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -0.88, "high_price": 151.83, "last_price": 149.45, "low_price": 149.45, "month": "09", "start_price": 151.68, "total_price": 26775923, "volume": 6658, "volume_price": 121021, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140903", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.17, "high_price": 149.88, "last_price": 149.19, "low_price": 147.8, "month": "09", "start_price": 149.23, "total_price": 26731146, "volume": 7135, "volume_price": 119478, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140904", "market": "KOSPI", "name": "건설업", "compare": 2.44, "fluc_ratio": 1.64, "high_price": 152.71, "last_price": 151.63, "low_price": 149.59, "month": "09", "start_price": 149.59, "total_price": 27163197, "volume": 12567, "volume_price": 157116, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.08, "per": "-"}, {"date": "20140905", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.48, "high_price": 151.46, "last_price": 150.9, "low_price": 150.57, "month": "09", "start_price": 150.94, "total_price": 27032913, "volume": 7190, "volume_price": 104541, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140911", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.03, "high_price": 152.08, "last_price": 150.86, "low_price": 149.95, "month": "09", "start_price": 150.08, "total_price": 27028058, "volume": 5599, "volume_price": 118700, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140912", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.14, "high_price": 151.95, "last_price": 150.65, "low_price": 149.53, "month": "09", "start_price": 151.17, "total_price": 26989905, "volume": 4962, "volume_price": 86782, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140915", "market": "KOSPI", "name": "건설업", "compare": -2.42, "fluc_ratio": -1.61, "high_price": 150.27, "last_price": 148.23, "low_price": 148.11, "month": "09", "start_price": 150.25, "total_price": 26560058, "volume": 5394, "volume_price": 92596, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.05, "per": "-"}, {"date": "20140916", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 0.84, "high_price": 149.58, "last_price": 149.48, "low_price": 148.24, "month": "09", "start_price": 149.07, "total_price": 26776825, "volume": 6981, "volume_price": 77069, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140917", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.25, "high_price": 150.52, "last_price": 149.86, "low_price": 148.46, "month": "09", "start_price": 150.25, "total_price": 26844645, "volume": 9150, "volume_price": 117677, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140918", "market": "KOSPI", "name": "건설업", "compare": 2.97, "fluc_ratio": 1.98, "high_price": 153.21, "last_price": 152.83, "low_price": 148.59, "month": "09", "start_price": 148.86, "total_price": 27373017, "volume": 8506, "volume_price": 184158, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.09, "per": "-"}, {"date": "20140919", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 0.86, "high_price": 155.28, "last_price": 154.15, "low_price": 153.55, "month": "09", "start_price": 154.34, "total_price": 27611230, "volume": 8507, "volume_price": 179835, "year": "2014", "dividend_ratio": 0.51, "pbr": 1.1, "per": "-"}, {"date": "20140922", "market": "KOSPI", "name": "건설업", "compare": -1.91, "fluc_ratio": -1.24, "high_price": 154.63, "last_price": 152.24, "low_price": 151.53, "month": "09", "start_price": 154.55, "total_price": 27272891, "volume": 5801, "volume_price": 104600, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.08, "per": "-"}, {"date": "20140923", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.15, "high_price": 151.82, "last_price": 150.49, "low_price": 149.88, "month": "09", "start_price": 151.16, "total_price": 26961886, "volume": 6607, "volume_price": 116569, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140924", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 151.48, "last_price": 150.46, "low_price": 149.74, "month": "09", "start_price": 150.03, "total_price": 26952425, "volume": 6452, "volume_price": 110106, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20140925", "market": "KOSPI", "name": "건설업", "compare": -1.29, "fluc_ratio": -0.86, "high_price": 152.08, "last_price": 149.17, "low_price": 149.06, "month": "09", "start_price": 151.46, "total_price": 26721252, "volume": 5768, "volume_price": 128126, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.06, "per": "-"}, {"date": "20140926", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.35, "high_price": 148.3, "last_price": 147.15, "low_price": 146.37, "month": "09", "start_price": 148.3, "total_price": 26359175, "volume": 5665, "volume_price": 119817, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20140929", "market": "KOSPI", "name": "건설업", "compare": -3.46, "fluc_ratio": -2.35, "high_price": 147.89, "last_price": 143.69, "low_price": 143.11, "month": "09", "start_price": 147.78, "total_price": 25734172, "volume": 7140, "volume_price": 159007, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.02, "per": "-"}, {"date": "20140930", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.19, "high_price": 144.88, "last_price": 143.96, "low_price": 142.1, "month": "09", "start_price": 144.2, "total_price": 25779498, "volume": 5032, "volume_price": 119958, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.02, "per": "-"}, {"date": "20141001", "market": "KOSPI", "name": "건설업", "compare": -2.36, "fluc_ratio": -1.64, "high_price": 144.28, "last_price": 141.6, "low_price": 140.7, "month": "10", "start_price": 143.85, "total_price": 25355644, "volume": 6005, "volume_price": 131054, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.01, "per": "-"}, {"date": "20141002", "market": "KOSPI", "name": "건설업", "compare": -3.55, "fluc_ratio": -2.51, "high_price": 140.33, "last_price": 138.05, "low_price": 137.69, "month": "10", "start_price": 140.25, "total_price": 24720442, "volume": 5523, "volume_price": 162301, "year": "2014", "dividend_ratio": 0.57, "pbr": 0.98, "per": "-"}, {"date": "20141006", "market": "KOSPI", "name": "건설업", "compare": 1.64, "fluc_ratio": 1.19, "high_price": 140.5, "last_price": 139.69, "low_price": 138.51, "month": "10", "start_price": 140.5, "total_price": 25006883, "volume": 4411, "volume_price": 116285, "year": "2014", "dividend_ratio": 0.57, "pbr": 0.99, "per": "-"}, {"date": "20141007", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -0.9, "high_price": 140.97, "last_price": 138.43, "low_price": 138.25, "month": "10", "start_price": 140.05, "total_price": 24780440, "volume": 4976, "volume_price": 121291, "year": "2014", "dividend_ratio": 0.57, "pbr": 0.98, "per": "-"}, {"date": "20141008", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.51, "high_price": 139.18, "last_price": 137.73, "low_price": 136.78, "month": "10", "start_price": 137.37, "total_price": 24650678, "volume": 4458, "volume_price": 109609, "year": "2014", "dividend_ratio": 0.58, "pbr": 0.98, "per": "-"}, {"date": "20141010", "market": "KOSPI", "name": "건설업", "compare": -1.62, "fluc_ratio": -1.18, "high_price": 137.83, "last_price": 136.11, "low_price": 135.44, "month": "10", "start_price": 137.83, "total_price": 24356934, "volume": 4967, "volume_price": 115690, "year": "2014", "dividend_ratio": 0.58, "pbr": 0.97, "per": "-"}, {"date": "20141013", "market": "KOSPI", "name": "건설업", "compare": -2.9, "fluc_ratio": -2.13, "high_price": 135.84, "last_price": 133.21, "low_price": 132.51, "month": "10", "start_price": 135.19, "total_price": 23835303, "volume": 5056, "volume_price": 119357, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.95, "per": "-"}, {"date": "20141014", "market": "KOSPI", "name": "건설업", "compare": 1.34, "fluc_ratio": 1.01, "high_price": 135.15, "last_price": 134.55, "low_price": 132.58, "month": "10", "start_price": 133.59, "total_price": 24075520, "volume": 5085, "volume_price": 123353, "year": "2014", "dividend_ratio": 0.59, "pbr": 0.96, "per": "-"}, {"date": "20141015", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -1.03, "high_price": 136.09, "last_price": 133.17, "low_price": 132.82, "month": "10", "start_price": 134.54, "total_price": 23825456, "volume": 5258, "volume_price": 131033, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.95, "per": "-"}, {"date": "20141016", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 134.37, "last_price": 133.19, "low_price": 130.61, "month": "10", "start_price": 131.81, "total_price": 23824550, "volume": 4788, "volume_price": 101397, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.95, "per": "-"}, {"date": "20141017", "market": "KOSPI", "name": "건설업", "compare": -3.88, "fluc_ratio": -2.91, "high_price": 133.99, "last_price": 129.31, "low_price": 129.11, "month": "10", "start_price": 133.93, "total_price": 23134440, "volume": 6072, "volume_price": 145295, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141020", "market": "KOSPI", "name": "건설업", "compare": 3.95, "fluc_ratio": 3.05, "high_price": 133.78, "last_price": 133.26, "low_price": 131.23, "month": "10", "start_price": 131.23, "total_price": 23839074, "volume": 4391, "volume_price": 105387, "year": "2014", "dividend_ratio": 0.59, "pbr": 0.95, "per": "-"}, {"date": "20141021", "market": "KOSPI", "name": "건설업", "compare": -2.84, "fluc_ratio": -2.13, "high_price": 132.92, "last_price": 130.42, "low_price": 129.46, "month": "10", "start_price": 132.92, "total_price": 23325088, "volume": 4717, "volume_price": 122470, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20141022", "market": "KOSPI", "name": "건설업", "compare": 2.13, "fluc_ratio": 1.63, "high_price": 132.92, "last_price": 132.55, "low_price": 131.31, "month": "10", "start_price": 132.25, "total_price": 23703347, "volume": 4274, "volume_price": 96432, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.94, "per": "-"}, {"date": "20141023", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -0.88, "high_price": 132.84, "last_price": 131.38, "low_price": 130.79, "month": "10", "start_price": 132.05, "total_price": 23497379, "volume": 5617, "volume_price": 87407, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.93, "per": "-"}, {"date": "20141024", "market": "KOSPI", "name": "건설업", "compare": -4.19, "fluc_ratio": -3.19, "high_price": 131.7, "last_price": 127.19, "low_price": 126.56, "month": "10", "start_price": 130.74, "total_price": 22751749, "volume": 11632, "volume_price": 257482, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.9, "per": "-"}, {"date": "20141027", "market": "KOSPI", "name": "건설업", "compare": 2.8, "fluc_ratio": 2.2, "high_price": 129.99, "last_price": 129.99, "low_price": 127.76, "month": "10", "start_price": 127.76, "total_price": 23248690, "volume": 5313, "volume_price": 115559, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141028", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.78, "high_price": 130.29, "last_price": 128.98, "low_price": 128.25, "month": "10", "start_price": 130.17, "total_price": 23068479, "volume": 4388, "volume_price": 102032, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141029", "market": "KOSPI", "name": "건설업", "compare": 4.63, "fluc_ratio": 3.59, "high_price": 134.14, "last_price": 133.61, "low_price": 128.75, "month": "10", "start_price": 130.29, "total_price": 23896376, "volume": 11267, "volume_price": 221328, "year": "2014", "dividend_ratio": 0.59, "pbr": 0.95, "per": "-"}, {"date": "20141030", "market": "KOSPI", "name": "건설업", "compare": -4.37, "fluc_ratio": -3.27, "high_price": 133.03, "last_price": 129.24, "low_price": 128.44, "month": "10", "start_price": 132.87, "total_price": 23118009, "volume": 9218, "volume_price": 173084, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141031", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.73, "high_price": 129.87, "last_price": 128.3, "low_price": 127.66, "month": "10", "start_price": 129.71, "total_price": 22950101, "volume": 7608, "volume_price": 119432, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141103", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.02, "high_price": 129.5, "last_price": 128.33, "low_price": 127.76, "month": "11", "start_price": 128.38, "total_price": 22960980, "volume": 6776, "volume_price": 113689, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141104", "market": "KOSPI", "name": "건설업", "compare": -2.76, "fluc_ratio": -2.15, "high_price": 130.1, "last_price": 125.57, "low_price": 125.01, "month": "11", "start_price": 128.43, "total_price": 22467577, "volume": 8263, "volume_price": 170262, "year": "2014", "dividend_ratio": 0.63, "pbr": 0.89, "per": "-"}, {"date": "20141105", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.66, "high_price": 127.2, "last_price": 126.4, "low_price": 125.89, "month": "11", "start_price": 126.26, "total_price": 22615965, "volume": 6100, "volume_price": 112598, "year": "2014", "dividend_ratio": 0.63, "pbr": 0.9, "per": "-"}, {"date": "20141106", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.65, "high_price": 128.48, "last_price": 128.48, "low_price": 126.45, "month": "11", "start_price": 126.95, "total_price": 22989772, "volume": 9723, "volume_price": 144951, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141107", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.47, "high_price": 129.18, "last_price": 127.87, "low_price": 127.02, "month": "11", "start_price": 128.53, "total_price": 22879710, "volume": 9922, "volume_price": 120739, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141110", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.1, "high_price": 129.45, "last_price": 128, "low_price": 127.45, "month": "11", "start_price": 128.19, "total_price": 22905156, "volume": 7013, "volume_price": 125931, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141111", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.05, "high_price": 128.81, "last_price": 128.06, "low_price": 127.88, "month": "11", "start_price": 128.51, "total_price": 22914983, "volume": 5393, "volume_price": 98620, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141112", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 0.73, "high_price": 129.08, "last_price": 128.99, "low_price": 126.79, "month": "11", "start_price": 127.76, "total_price": 23079664, "volume": 6104, "volume_price": 127352, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141113", "market": "KOSPI", "name": "건설업", "compare": 1.98, "fluc_ratio": 1.54, "high_price": 131.99, "last_price": 130.97, "low_price": 129.04, "month": "11", "start_price": 129.7, "total_price": 23433442, "volume": 10097, "volume_price": 246696, "year": "2014", "dividend_ratio": 0.6, "pbr": 0.93, "per": "-"}, {"date": "20141114", "market": "KOSPI", "name": "건설업", "compare": -1.63, "fluc_ratio": -1.24, "high_price": 131.45, "last_price": 129.34, "low_price": 128.89, "month": "11", "start_price": 131.37, "total_price": 23142383, "volume": 7810, "volume_price": 149520, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141117", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 0.85, "high_price": 131.41, "last_price": 130.44, "low_price": 129.48, "month": "11", "start_price": 129.93, "total_price": 23338861, "volume": 9126, "volume_price": 119257, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20141118", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.64, "high_price": 131.46, "last_price": 129.6, "low_price": 128.99, "month": "11", "start_price": 131, "total_price": 23189904, "volume": 10158, "volume_price": 186203, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141119", "market": "KOSPI", "name": "건설업", "compare": -3.12, "fluc_ratio": -2.41, "high_price": 129.54, "last_price": 126.48, "low_price": 125.95, "month": "11", "start_price": 129.54, "total_price": 22633697, "volume": 7912, "volume_price": 161921, "year": "2014", "dividend_ratio": 0.63, "pbr": 0.9, "per": "-"}, {"date": "20141120", "market": "KOSPI", "name": "건설업", "compare": 0, "fluc_ratio": 0, "high_price": 127.55, "last_price": 126.48, "low_price": 125.85, "month": "11", "start_price": 126.88, "total_price": 22635945, "volume": 7927, "volume_price": 137735, "year": "2014", "dividend_ratio": 0.63, "pbr": 0.9, "per": "-"}, {"date": "20141121", "market": "KOSPI", "name": "건설업", "compare": 0.33, "fluc_ratio": 0.26, "high_price": 127.14, "last_price": 126.81, "low_price": 126.35, "month": "11", "start_price": 126.96, "total_price": 22694688, "volume": 5626, "volume_price": 107215, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.9, "per": "-"}, {"date": "20141124", "market": "KOSPI", "name": "건설업", "compare": 2.68, "fluc_ratio": 2.11, "high_price": 129.7, "last_price": 129.49, "low_price": 128.2, "month": "11", "start_price": 128.25, "total_price": 23173463, "volume": 6734, "volume_price": 160100, "year": "2014", "dividend_ratio": 0.61, "pbr": 0.92, "per": "-"}, {"date": "20141125", "market": "KOSPI", "name": "건설업", "compare": -1.74, "fluc_ratio": -1.34, "high_price": 129.67, "last_price": 127.75, "low_price": 127.44, "month": "11", "start_price": 129.67, "total_price": 22859629, "volume": 9273, "volume_price": 278927, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141126", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 0.56, "high_price": 128.46, "last_price": 128.46, "low_price": 126.67, "month": "11", "start_price": 128.4, "total_price": 22985859, "volume": 6063, "volume_price": 106944, "year": "2014", "dividend_ratio": 0.62, "pbr": 0.91, "per": "-"}, {"date": "20141127", "market": "KOSPI", "name": "건설업", "compare": -2.91, "fluc_ratio": -2.27, "high_price": 128.21, "last_price": 125.55, "low_price": 125.27, "month": "11", "start_price": 128.16, "total_price": 22464093, "volume": 4972, "volume_price": 98064, "year": "2014", "dividend_ratio": 0.63, "pbr": 0.89, "per": "-"}, {"date": "20141128", "market": "KOSPI", "name": "건설업", "compare": -2.62, "fluc_ratio": -2.09, "high_price": 125.56, "last_price": 122.93, "low_price": 122.61, "month": "11", "start_price": 125.25, "total_price": 21994325, "volume": 7346, "volume_price": 168301, "year": "2014", "dividend_ratio": 0.64, "pbr": 0.87, "per": "-"}, {"date": "20141201", "market": "KOSPI", "name": "건설업", "compare": -3.43, "fluc_ratio": -2.79, "high_price": 121.98, "last_price": 119.5, "low_price": 118.8, "month": "12", "start_price": 121.88, "total_price": 21383863, "volume": 5892, "volume_price": 126838, "year": "2014", "dividend_ratio": 0.66, "pbr": 0.85, "per": "-"}, {"date": "20141202", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.29, "high_price": 120.57, "last_price": 119.85, "low_price": 118.53, "month": "12", "start_price": 119.61, "total_price": 21446369, "volume": 5648, "volume_price": 103555, "year": "2014", "dividend_ratio": 0.66, "pbr": 0.85, "per": "-"}, {"date": "20141203", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.17, "high_price": 120.72, "last_price": 120.05, "low_price": 119.58, "month": "12", "start_price": 119.86, "total_price": 21481762, "volume": 4303, "volume_price": 81183, "year": "2014", "dividend_ratio": 0.66, "pbr": 0.85, "per": "-"}, {"date": "20141204", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.25, "high_price": 122.6, "last_price": 121.55, "low_price": 120.77, "month": "12", "start_price": 120.84, "total_price": 21750492, "volume": 4306, "volume_price": 83888, "year": "2014", "dividend_ratio": 0.65, "pbr": 0.86, "per": "-"}, {"date": "20141205", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.35, "high_price": 122.17, "last_price": 121.97, "low_price": 121.18, "month": "12", "start_price": 121.53, "total_price": 21826022, "volume": 4131, "volume_price": 66766, "year": "2014", "dividend_ratio": 0.65, "pbr": 0.87, "per": "-"}, {"date": "20141208", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -0.89, "high_price": 122.56, "last_price": 120.89, "low_price": 120.53, "month": "12", "start_price": 122.35, "total_price": 21632391, "volume": 3453, "volume_price": 63562, "year": "2014", "dividend_ratio": 0.65, "pbr": 0.86, "per": "-"}, {"date": "20141209", "market": "KOSPI", "name": "건설업", "compare": -2.62, "fluc_ratio": -2.17, "high_price": 120.72, "last_price": 118.27, "low_price": 117.94, "month": "12", "start_price": 120.53, "total_price": 21165436, "volume": 4916, "volume_price": 87013, "year": "2014", "dividend_ratio": 0.67, "pbr": 0.84, "per": "-"}, {"date": "20141210", "market": "KOSPI", "name": "건설업", "compare": -2.3, "fluc_ratio": -1.94, "high_price": 117.66, "last_price": 115.97, "low_price": 115.41, "month": "12", "start_price": 117.66, "total_price": 20756459, "volume": 6455, "volume_price": 176649, "year": "2014", "dividend_ratio": 0.68, "pbr": 0.83, "per": "-"}, {"date": "20141211", "market": "KOSPI", "name": "건설업", "compare": -3.2, "fluc_ratio": -2.76, "high_price": 115.2, "last_price": 112.77, "low_price": 112.77, "month": "12", "start_price": 114.98, "total_price": 20187737, "volume": 6491, "volume_price": 148599, "year": "2014", "dividend_ratio": 0.7, "pbr": 0.8, "per": "-"}, {"date": "20141212", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 0.67, "high_price": 114.68, "last_price": 113.53, "low_price": 112.79, "month": "12", "start_price": 113.51, "total_price": 20317947, "volume": 7404, "volume_price": 138635, "year": "2014", "dividend_ratio": 0.7, "pbr": 0.81, "per": "-"}, {"date": "20141215", "market": "KOSPI", "name": "건설업", "compare": 2.04, "fluc_ratio": 1.8, "high_price": 115.59, "last_price": 115.57, "low_price": 111.68, "month": "12", "start_price": 111.8, "total_price": 20677026, "volume": 4744, "volume_price": 98444, "year": "2014", "dividend_ratio": 0.69, "pbr": 0.82, "per": "-"}, {"date": "20141216", "market": "KOSPI", "name": "건설업", "compare": -2.07, "fluc_ratio": -1.79, "high_price": 115.26, "last_price": 113.5, "low_price": 113.09, "month": "12", "start_price": 114.35, "total_price": 20306962, "volume": 4320, "volume_price": 80068, "year": "2014", "dividend_ratio": 0.7, "pbr": 0.81, "per": "-"}, {"date": "20141217", "market": "KOSPI", "name": "건설업", "compare": 2.77, "fluc_ratio": 2.44, "high_price": 116.83, "last_price": 116.27, "low_price": 114.04, "month": "12", "start_price": 114.46, "total_price": 20801392, "volume": 5671, "volume_price": 103697, "year": "2014", "dividend_ratio": 0.68, "pbr": 0.83, "per": "-"}, {"date": "20141218", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.58, "high_price": 117.93, "last_price": 115.59, "low_price": 114.18, "month": "12", "start_price": 117.92, "total_price": 20678971, "volume": 5392, "volume_price": 88269, "year": "2014", "dividend_ratio": 0.68, "pbr": 0.82, "per": "-"}, {"date": "20141219", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.28, "high_price": 117.21, "last_price": 115.91, "low_price": 115.57, "month": "12", "start_price": 116.62, "total_price": 20736797, "volume": 3687, "volume_price": 63663, "year": "2014", "dividend_ratio": 0.68, "pbr": 0.82, "per": "-"}, {"date": "20141222", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.29, "high_price": 117.47, "last_price": 117.41, "low_price": 115.83, "month": "12", "start_price": 115.99, "total_price": 21004329, "volume": 3625, "volume_price": 59491, "year": "2014", "dividend_ratio": 0.67, "pbr": 0.84, "per": "-"}, {"date": "20141223", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.2, "high_price": 117.48, "last_price": 117.17, "low_price": 115.92, "month": "12", "start_price": 117.25, "total_price": 20960796, "volume": 3852, "volume_price": 81353, "year": "2014", "dividend_ratio": 0.68, "pbr": 0.83, "per": "-"}, {"date": "20141224", "market": "KOSPI", "name": "건설업", "compare": 1.93, "fluc_ratio": 1.65, "high_price": 120.24, "last_price": 119.1, "low_price": 117.51, "month": "12", "start_price": 117.72, "total_price": 21302867, "volume": 5262, "volume_price": 109286, "year": "2014", "dividend_ratio": 0.66, "pbr": 0.85, "per": "-"}, {"date": "20141226", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.44, "high_price": 119.77, "last_price": 118.58, "low_price": 118.26, "month": "12", "start_price": 119.77, "total_price": 21210212, "volume": 4229, "volume_price": 81734, "year": "2014", "dividend_ratio": 0.67, "pbr": 0.84, "per": "-"}, {"date": "20141229", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.63, "high_price": 118.77, "last_price": 117.83, "low_price": 117.71, "month": "12", "start_price": 118.48, "total_price": 21077699, "volume": 4821, "volume_price": 74593, "year": "2014", "dividend_ratio": 0.67, "pbr": 0.84, "per": "-"}, {"date": "20141230", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.7, "high_price": 119.83, "last_price": 118.66, "low_price": 118.4, "month": "12", "start_price": 118.4, "total_price": 21227589, "volume": 5584, "volume_price": 82601, "year": "2014", "dividend_ratio": 0.67, "pbr": 0.84, "per": "-"}, {"date": "20150102", "market": "KOSPI", "name": "건설업", "compare": -2.8, "fluc_ratio": -2.36, "high_price": 118.23, "last_price": 115.86, "low_price": 115.75, "month": "01", "start_price": 118.23, "total_price": 20726988, "volume": 6440, "volume_price": 91210, "year": "2015", "dividend_ratio": 0.68, "pbr": 0.84, "per": "-"}, {"date": "20150105", "market": "KOSPI", "name": "건설업", "compare": -1.36, "fluc_ratio": -1.17, "high_price": 115.44, "last_price": 114.5, "low_price": 113.46, "month": "01", "start_price": 115.44, "total_price": 20508570, "volume": 5585, "volume_price": 103903, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.83, "per": "-"}, {"date": "20150106", "market": "KOSPI", "name": "건설업", "compare": -1.83, "fluc_ratio": -1.6, "high_price": 113.89, "last_price": 112.67, "low_price": 112.04, "month": "01", "start_price": 113.32, "total_price": 20177274, "volume": 5912, "volume_price": 124157, "year": "2015", "dividend_ratio": 0.7, "pbr": 0.81, "per": "-"}, {"date": "20150107", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -1.31, "high_price": 113.61, "last_price": 111.19, "low_price": 110.71, "month": "01", "start_price": 111.96, "total_price": 19913270, "volume": 7893, "volume_price": 111053, "year": "2015", "dividend_ratio": 0.71, "pbr": 0.8, "per": "-"}, {"date": "20150108", "market": "KOSPI", "name": "건설업", "compare": 2.23, "fluc_ratio": 2.01, "high_price": 113.56, "last_price": 113.42, "low_price": 111.29, "month": "01", "start_price": 111.52, "total_price": 20311678, "volume": 5389, "volume_price": 91081, "year": "2015", "dividend_ratio": 0.7, "pbr": 0.82, "per": "-"}, {"date": "20150109", "market": "KOSPI", "name": "건설업", "compare": 2.3, "fluc_ratio": 2.03, "high_price": 115.98, "last_price": 115.72, "low_price": 113.78, "month": "01", "start_price": 114.26, "total_price": 20721261, "volume": 18820, "volume_price": 120197, "year": "2015", "dividend_ratio": 0.68, "pbr": 0.84, "per": "-"}, {"date": "20150112", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.1, "high_price": 117.53, "last_price": 115.6, "low_price": 115.36, "month": "01", "start_price": 115.64, "total_price": 20701398, "volume": 7848, "volume_price": 98544, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.84, "per": "-"}, {"date": "20150113", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.61, "high_price": 116.35, "last_price": 114.89, "low_price": 114.66, "month": "01", "start_price": 116.35, "total_price": 20574966, "volume": 6354, "volume_price": 93927, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.83, "per": "-"}, {"date": "20150114", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.43, "high_price": 115.5, "last_price": 114.4, "low_price": 114.37, "month": "01", "start_price": 114.81, "total_price": 20487669, "volume": 6786, "volume_price": 80233, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.83, "per": "-"}, {"date": "20150115", "market": "KOSPI", "name": "건설업", "compare": -1.54, "fluc_ratio": -1.35, "high_price": 114.57, "last_price": 112.86, "low_price": 112.6, "month": "01", "start_price": 114.2, "total_price": 20212478, "volume": 6306, "volume_price": 93517, "year": "2015", "dividend_ratio": 0.7, "pbr": 0.82, "per": "-"}, {"date": "20150116", "market": "KOSPI", "name": "건설업", "compare": -1.72, "fluc_ratio": -1.52, "high_price": 113.33, "last_price": 111.14, "low_price": 110.76, "month": "01", "start_price": 113.33, "total_price": 19904492, "volume": 7484, "volume_price": 146185, "year": "2015", "dividend_ratio": 0.71, "pbr": 0.8, "per": "-"}, {"date": "20150119", "market": "KOSPI", "name": "건설업", "compare": 3.63, "fluc_ratio": 3.27, "high_price": 115.58, "last_price": 114.77, "low_price": 112.14, "month": "01", "start_price": 112.34, "total_price": 20552675, "volume": 8090, "volume_price": 157029, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.83, "per": "-"}, {"date": "20150120", "market": "KOSPI", "name": "건설업", "compare": -0.77, "fluc_ratio": -0.67, "high_price": 115.21, "last_price": 114, "low_price": 114, "month": "01", "start_price": 114.78, "total_price": 20458142, "volume": 6481, "volume_price": 128189, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.83, "per": "-"}, {"date": "20150121", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.11, "high_price": 114.24, "last_price": 113.87, "low_price": 113.45, "month": "01", "start_price": 114.05, "total_price": 20431744, "volume": 5941, "volume_price": 107458, "year": "2015", "dividend_ratio": 0.69, "pbr": 0.82, "per": "-"}, {"date": "20150122", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.95, "high_price": 116.9, "last_price": 116.09, "low_price": 114.75, "month": "01", "start_price": 114.84, "total_price": 20828821, "volume": 7988, "volume_price": 165280, "year": "2015", "dividend_ratio": 0.68, "pbr": 0.84, "per": "-"}, {"date": "20150123", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 116.89, "last_price": 116.07, "low_price": 114.63, "month": "01", "start_price": 116.74, "total_price": 20819836, "volume": 7701, "volume_price": 228876, "year": "2015", "dividend_ratio": 0.68, "pbr": 0.84, "per": "-"}, {"date": "20150126", "market": "KOSPI", "name": "건설업", "compare": 1.13, "fluc_ratio": 0.97, "high_price": 117.2, "last_price": 117.2, "low_price": 115.5, "month": "01", "start_price": 116.39, "total_price": 21020522, "volume": 5044, "volume_price": 120794, "year": "2015", "dividend_ratio": 0.67, "pbr": 0.85, "per": "-"}, {"date": "20150127", "market": "KOSPI", "name": "건설업", "compare": 2.9, "fluc_ratio": 2.47, "high_price": 120.1, "last_price": 120.1, "low_price": 118.08, "month": "01", "start_price": 118.34, "total_price": 21538602, "volume": 7573, "volume_price": 167456, "year": "2015", "dividend_ratio": 0.66, "pbr": 0.87, "per": "-"}, {"date": "20150128", "market": "KOSPI", "name": "건설업", "compare": 4.1, "fluc_ratio": 3.41, "high_price": 124.2, "last_price": 124.2, "low_price": 119.88, "month": "01", "start_price": 119.88, "total_price": 22316749, "volume": 13440, "volume_price": 255264, "year": "2015", "dividend_ratio": 0.63, "pbr": 0.9, "per": "-"}, {"date": "20150129", "market": "KOSPI", "name": "건설업", "compare": 1.67, "fluc_ratio": 1.34, "high_price": 126.52, "last_price": 125.87, "low_price": 123.28, "month": "01", "start_price": 123.34, "total_price": 22615330, "volume": 13825, "volume_price": 228317, "year": "2015", "dividend_ratio": 0.63, "pbr": 0.91, "per": "-"}, {"date": "20150130", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.02, "high_price": 127.74, "last_price": 125.9, "low_price": 125.75, "month": "01", "start_price": 127.23, "total_price": 22620639, "volume": 10516, "volume_price": 209220, "year": "2015", "dividend_ratio": 0.63, "pbr": 0.91, "per": "-"}, {"date": "20150202", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.62, "high_price": 128.52, "last_price": 126.68, "low_price": 125.99, "month": "02", "start_price": 125.99, "total_price": 22762040, "volume": 8205, "volume_price": 192193, "year": "2015", "dividend_ratio": 0.62, "pbr": 0.92, "per": "-"}, {"date": "20150203", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.72, "high_price": 127.46, "last_price": 125.77, "low_price": 124.74, "month": "02", "start_price": 127.46, "total_price": 22600594, "volume": 8216, "volume_price": 166922, "year": "2015", "dividend_ratio": 0.63, "pbr": 0.91, "per": "-"}, {"date": "20150204", "market": "KOSPI", "name": "건설업", "compare": 1.98, "fluc_ratio": 1.57, "high_price": 128.86, "last_price": 127.75, "low_price": 127.44, "month": "02", "start_price": 127.55, "total_price": 22957208, "volume": 7406, "volume_price": 139377, "year": "2015", "dividend_ratio": 0.62, "pbr": 0.93, "per": "-"}, {"date": "20150205", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.62, "high_price": 128.59, "last_price": 128.54, "low_price": 126.58, "month": "02", "start_price": 126.96, "total_price": 23096791, "volume": 7724, "volume_price": 142758, "year": "2015", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20150206", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.04, "high_price": 128.8, "last_price": 128.49, "low_price": 127.01, "month": "02", "start_price": 128.28, "total_price": 23086955, "volume": 5724, "volume_price": 109217, "year": "2015", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20150209", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.03, "high_price": 130, "last_price": 128.45, "low_price": 128.19, "month": "02", "start_price": 128.33, "total_price": 23079781, "volume": 7298, "volume_price": 122374, "year": "2015", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20150210", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.71, "high_price": 128.69, "last_price": 127.54, "low_price": 126.72, "month": "02", "start_price": 128.38, "total_price": 22916276, "volume": 7017, "volume_price": 126246, "year": "2015", "dividend_ratio": 0.62, "pbr": 0.92, "per": "-"}, {"date": "20150211", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.61, "high_price": 129.4, "last_price": 128.32, "low_price": 126.87, "month": "02", "start_price": 127.96, "total_price": 23054286, "volume": 8314, "volume_price": 133413, "year": "2015", "dividend_ratio": 0.61, "pbr": 0.93, "per": "-"}, {"date": "20150212", "market": "KOSPI", "name": "건설업", "compare": -1.35, "fluc_ratio": -1.05, "high_price": 128.57, "last_price": 126.97, "low_price": 126.18, "month": "02", "start_price": 128.36, "total_price": 22813309, "volume": 13021, "volume_price": 151098, "year": "2015", "dividend_ratio": 0.62, "pbr": 0.92, "per": "-"}, {"date": "20150213", "market": "KOSPI", "name": "건설업", "compare": 1.27, "fluc_ratio": 1, "high_price": 128.4, "last_price": 128.24, "low_price": 126.48, "month": "02", "start_price": 127.35, "total_price": 23041275, "volume": 10463, "volume_price": 142799, "year": "2015", "dividend_ratio": 0.62, "pbr": 0.93, "per": "-"}, {"date": "20150216", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.03, "high_price": 129.74, "last_price": 129.56, "low_price": 127.94, "month": "02", "start_price": 128.58, "total_price": 23277870, "volume": 7882, "volume_price": 134010, "year": "2015", "dividend_ratio": 0.61, "pbr": 0.94, "per": "-"}, {"date": "20150217", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 0.85, "high_price": 131.45, "last_price": 130.66, "low_price": 129.25, "month": "02", "start_price": 129.73, "total_price": 23473424, "volume": 9055, "volume_price": 180836, "year": "2015", "dividend_ratio": 0.6, "pbr": 0.95, "per": "-"}, {"date": "20150223", "market": "KOSPI", "name": "건설업", "compare": 2.24, "fluc_ratio": 1.71, "high_price": 133.55, "last_price": 132.9, "low_price": 132.26, "month": "02", "start_price": 132.4, "total_price": 23875360, "volume": 6056, "volume_price": 144086, "year": "2015", "dividend_ratio": 0.59, "pbr": 0.96, "per": "-"}, {"date": "20150224", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.41, "high_price": 133.72, "last_price": 133.44, "low_price": 131.57, "month": "02", "start_price": 132.58, "total_price": 23969408, "volume": 7874, "volume_price": 191499, "year": "2015", "dividend_ratio": 0.59, "pbr": 0.97, "per": "-"}, {"date": "20150225", "market": "KOSPI", "name": "건설업", "compare": 3.41, "fluc_ratio": 2.56, "high_price": 137.41, "last_price": 136.85, "low_price": 133.39, "month": "02", "start_price": 133.5, "total_price": 24580971, "volume": 14808, "volume_price": 277475, "year": "2015", "dividend_ratio": 0.58, "pbr": 0.99, "per": "-"}, {"date": "20150226", "market": "KOSPI", "name": "건설업", "compare": 6.76, "fluc_ratio": 4.94, "high_price": 144.07, "last_price": 143.61, "low_price": 137.5, "month": "02", "start_price": 137.93, "total_price": 25795078, "volume": 19163, "volume_price": 379828, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.04, "per": "-"}, {"date": "20150227", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.56, "high_price": 144.84, "last_price": 142.8, "low_price": 142.52, "month": "02", "start_price": 144.64, "total_price": 25651678, "volume": 18969, "volume_price": 416184, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.03, "per": "-"}, {"date": "20150302", "market": "KOSPI", "name": "건설업", "compare": 7.29, "fluc_ratio": 5.11, "high_price": 150.21, "last_price": 150.09, "low_price": 143.51, "month": "03", "start_price": 143.95, "total_price": 26961092, "volume": 17320, "volume_price": 360123, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.09, "per": "-"}, {"date": "20150303", "market": "KOSPI", "name": "건설업", "compare": -1.64, "fluc_ratio": -1.09, "high_price": 150.43, "last_price": 148.45, "low_price": 147.45, "month": "03", "start_price": 150, "total_price": 26669205, "volume": 9880, "volume_price": 219481, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.08, "per": "-"}, {"date": "20150304", "market": "KOSPI", "name": "건설업", "compare": -2.11, "fluc_ratio": -1.42, "high_price": 148.38, "last_price": 146.34, "low_price": 145.65, "month": "03", "start_price": 148.3, "total_price": 26290800, "volume": 8980, "volume_price": 204696, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.06, "per": "-"}, {"date": "20150305", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.31, "high_price": 149.02, "last_price": 146.79, "low_price": 145.73, "month": "03", "start_price": 146.54, "total_price": 26369889, "volume": 8098, "volume_price": 188448, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.06, "per": "-"}, {"date": "20150306", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.54, "high_price": 146.91, "last_price": 145.99, "low_price": 144.43, "month": "03", "start_price": 146.82, "total_price": 26226050, "volume": 7856, "volume_price": 161007, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.06, "per": "-"}, {"date": "20150309", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -0.61, "high_price": 148.51, "last_price": 145.1, "low_price": 144.62, "month": "03", "start_price": 145.23, "total_price": 26068441, "volume": 7338, "volume_price": 177133, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20150310", "market": "KOSPI", "name": "건설업", "compare": -3.64, "fluc_ratio": -2.51, "high_price": 146.47, "last_price": 141.46, "low_price": 139.97, "month": "03", "start_price": 146.15, "total_price": 25417360, "volume": 9075, "volume_price": 201986, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.03, "per": "-"}, {"date": "20150311", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.79, "high_price": 142.36, "last_price": 140.34, "low_price": 138.8, "month": "03", "start_price": 139.41, "total_price": 25216109, "volume": 7113, "volume_price": 183652, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.02, "per": "-"}, {"date": "20150312", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.71, "high_price": 144.07, "last_price": 141.33, "low_price": 140.24, "month": "03", "start_price": 140.57, "total_price": 25394471, "volume": 9613, "volume_price": 194063, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.02, "per": "-"}, {"date": "20150313", "market": "KOSPI", "name": "건설업", "compare": -0.63, "fluc_ratio": -0.45, "high_price": 143.87, "last_price": 140.7, "low_price": 140.67, "month": "03", "start_price": 143.37, "total_price": 25281597, "volume": 8555, "volume_price": 138185, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.02, "per": "-"}, {"date": "20150316", "market": "KOSPI", "name": "건설업", "compare": -2.4, "fluc_ratio": -1.71, "high_price": 140.81, "last_price": 138.3, "low_price": 137.67, "month": "03", "start_price": 140.81, "total_price": 24848770, "volume": 8844, "volume_price": 166154, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.0, "per": "-"}, {"date": "20150317", "market": "KOSPI", "name": "건설업", "compare": 6.49, "fluc_ratio": 4.69, "high_price": 144.83, "last_price": 144.79, "low_price": 138.47, "month": "03", "start_price": 139.11, "total_price": 26010801, "volume": 13474, "volume_price": 262350, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20150318", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.19, "high_price": 147.08, "last_price": 145.07, "low_price": 144.08, "month": "03", "start_price": 145.22, "total_price": 26058480, "volume": 9109, "volume_price": 193064, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.05, "per": "-"}, {"date": "20150319", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 1.39, "high_price": 148.14, "last_price": 147.08, "low_price": 145.86, "month": "03", "start_price": 147.61, "total_price": 26414723, "volume": 9847, "volume_price": 179141, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.07, "per": "-"}, {"date": "20150320", "market": "KOSPI", "name": "건설업", "compare": -1.42, "fluc_ratio": -0.97, "high_price": 146.74, "last_price": 145.66, "low_price": 144.94, "month": "03", "start_price": 146.68, "total_price": 26280893, "volume": 8575, "volume_price": 167568, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.06, "per": "-"}, {"date": "20150323", "market": "KOSPI", "name": "건설업", "compare": 1.42, "fluc_ratio": 0.97, "high_price": 148.42, "last_price": 147.08, "low_price": 146.35, "month": "03", "start_price": 146.58, "total_price": 26533233, "volume": 7258, "volume_price": 129439, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.07, "per": "-"}, {"date": "20150324", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.32, "high_price": 148.48, "last_price": 147.55, "low_price": 146.21, "month": "03", "start_price": 147.52, "total_price": 26623249, "volume": 7459, "volume_price": 134701, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.07, "per": "-"}, {"date": "20150325", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.85, "high_price": 149.38, "last_price": 148.81, "low_price": 146.84, "month": "03", "start_price": 147.37, "total_price": 26846830, "volume": 11771, "volume_price": 154765, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.08, "per": "-"}, {"date": "20150326", "market": "KOSPI", "name": "건설업", "compare": -1.82, "fluc_ratio": -1.22, "high_price": 148.61, "last_price": 146.99, "low_price": 145.79, "month": "03", "start_price": 147.2, "total_price": 26520535, "volume": 14907, "volume_price": 245940, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.07, "per": "-"}, {"date": "20150327", "market": "KOSPI", "name": "건설업", "compare": -2.88, "fluc_ratio": -1.96, "high_price": 149.1, "last_price": 144.11, "low_price": 143.39, "month": "03", "start_price": 149.06, "total_price": 26005664, "volume": 8734, "volume_price": 202169, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.05, "per": "-"}, {"date": "20150330", "market": "KOSPI", "name": "건설업", "compare": 3.16, "fluc_ratio": 2.19, "high_price": 147.33, "last_price": 147.27, "low_price": 144.09, "month": "03", "start_price": 145.24, "total_price": 26572188, "volume": 6031, "volume_price": 126064, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.07, "per": "-"}, {"date": "20150331", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.49, "high_price": 148.38, "last_price": 147.99, "low_price": 146.34, "month": "03", "start_price": 148.34, "total_price": 27406738, "volume": 6526, "volume_price": 122499, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.09, "per": "-"}, {"date": "20150401", "market": "KOSPI", "name": "건설업", "compare": -1.02, "fluc_ratio": -0.69, "high_price": 148.78, "last_price": 146.97, "low_price": 145.93, "month": "04", "start_price": 147.59, "total_price": 27221772, "volume": 6687, "volume_price": 124878, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.08, "per": "-"}, {"date": "20150402", "market": "KOSPI", "name": "건설업", "compare": 0.25, "fluc_ratio": 0.17, "high_price": 147.29, "last_price": 147.22, "low_price": 144.94, "month": "04", "start_price": 147.12, "total_price": 27266576, "volume": 6430, "volume_price": 115616, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.08, "per": "-"}, {"date": "20150403", "market": "KOSPI", "name": "건설업", "compare": 4.33, "fluc_ratio": 2.94, "high_price": 151.56, "last_price": 151.55, "low_price": 149.5, "month": "04", "start_price": 150.45, "total_price": 28067189, "volume": 7409, "volume_price": 171585, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.12, "per": "-"}, {"date": "20150406", "market": "KOSPI", "name": "건설업", "compare": 2.85, "fluc_ratio": 1.88, "high_price": 155.47, "last_price": 154.4, "low_price": 151.1, "month": "04", "start_price": 152.93, "total_price": 28577755, "volume": 43389, "volume_price": 326471, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.14, "per": "-"}, {"date": "20150407", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.38, "high_price": 156.15, "last_price": 154.99, "low_price": 153.96, "month": "04", "start_price": 155.92, "total_price": 28686867, "volume": 28174, "volume_price": 191140, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.15, "per": "-"}, {"date": "20150408", "market": "KOSPI", "name": "건설업", "compare": 1.21, "fluc_ratio": 0.78, "high_price": 156.2, "last_price": 156.2, "low_price": 154.48, "month": "04", "start_price": 155.53, "total_price": 28913191, "volume": 28507, "volume_price": 170800, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.16, "per": "-"}, {"date": "20150409", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.12, "high_price": 155.4, "last_price": 154.45, "low_price": 153.39, "month": "04", "start_price": 155.36, "total_price": 28595889, "volume": 29403, "volume_price": 249384, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.14, "per": "-"}, {"date": "20150410", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.45, "high_price": 156.58, "last_price": 155.14, "low_price": 154.61, "month": "04", "start_price": 155.12, "total_price": 28721704, "volume": 38383, "volume_price": 196221, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.15, "per": "-"}, {"date": "20150413", "market": "KOSPI", "name": "건설업", "compare": 8.5, "fluc_ratio": 5.48, "high_price": 165.7, "last_price": 163.64, "low_price": 157.5, "month": "04", "start_price": 158.49, "total_price": 30290653, "volume": 49262, "volume_price": 464666, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.21, "per": "-"}, {"date": "20150414", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -0.65, "high_price": 164.87, "last_price": 162.57, "low_price": 160.25, "month": "04", "start_price": 164.17, "total_price": 30094651, "volume": 52047, "volume_price": 287473, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.2, "per": "-"}, {"date": "20150415", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.57, "high_price": 165.36, "last_price": 163.49, "low_price": 162.03, "month": "04", "start_price": 163.59, "total_price": 30252296, "volume": 9235, "volume_price": 229316, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.21, "per": "-"}, {"date": "20150416", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.23, "high_price": 164.81, "last_price": 163.86, "low_price": 161.99, "month": "04", "start_price": 164.69, "total_price": 30323219, "volume": 9491, "volume_price": 175933, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.21, "per": "-"}, {"date": "20150417", "market": "KOSPI", "name": "건설업", "compare": -1.46, "fluc_ratio": -0.89, "high_price": 163.59, "last_price": 162.4, "low_price": 160.83, "month": "04", "start_price": 163.58, "total_price": 30055717, "volume": 8449, "volume_price": 186185, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.2, "per": "-"}, {"date": "20150420", "market": "KOSPI", "name": "건설업", "compare": 0.31, "fluc_ratio": 0.19, "high_price": 163.25, "last_price": 162.71, "low_price": 159.73, "month": "04", "start_price": 160.13, "total_price": 30040589, "volume": 10472, "volume_price": 223390, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.21, "per": "-"}, {"date": "20150421", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.18, "high_price": 164.56, "last_price": 162.41, "low_price": 162.41, "month": "04", "start_price": 164, "total_price": 30002775, "volume": 8217, "volume_price": 244981, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.2, "per": "-"}, {"date": "20150422", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.32, "high_price": 165.92, "last_price": 162.93, "low_price": 159.17, "month": "04", "start_price": 163.75, "total_price": 30096737, "volume": 11616, "volume_price": 291698, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.21, "per": "-"}, {"date": "20150423", "market": "KOSPI", "name": "건설업", "compare": -2.85, "fluc_ratio": -1.75, "high_price": 164.31, "last_price": 160.08, "low_price": 159.3, "month": "04", "start_price": 164.13, "total_price": 29571866, "volume": 9475, "volume_price": 224088, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.19, "per": "-"}, {"date": "20150424", "market": "KOSPI", "name": "건설업", "compare": -2.83, "fluc_ratio": -1.77, "high_price": 162.3, "last_price": 157.25, "low_price": 156.56, "month": "04", "start_price": 160.34, "total_price": 29061930, "volume": 10634, "volume_price": 244930, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.16, "per": "-"}, {"date": "20150427", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.19, "high_price": 159.42, "last_price": 157.55, "low_price": 155.95, "month": "04", "start_price": 157.15, "total_price": 29118034, "volume": 10893, "volume_price": 250485, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.17, "per": "-"}, {"date": "20150428", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -0.88, "high_price": 158.13, "last_price": 156.17, "low_price": 155.55, "month": "04", "start_price": 158.04, "total_price": 28862228, "volume": 9208, "volume_price": 187657, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.16, "per": "-"}, {"date": "20150429", "market": "KOSPI", "name": "건설업", "compare": -5.29, "fluc_ratio": -3.39, "high_price": 155.35, "last_price": 150.88, "low_price": 149.93, "month": "04", "start_price": 155.35, "total_price": 27882450, "volume": 17269, "volume_price": 340322, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.12, "per": "-"}, {"date": "20150430", "market": "KOSPI", "name": "건설업", "compare": -1.6, "fluc_ratio": -1.06, "high_price": 150.1, "last_price": 149.28, "low_price": 147.51, "month": "04", "start_price": 149.74, "total_price": 27589348, "volume": 13932, "volume_price": 221257, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.11, "per": "-"}, {"date": "20150504", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.35, "high_price": 149.18, "last_price": 147.26, "low_price": 147.14, "month": "05", "start_price": 149.18, "total_price": 27876885, "volume": 11250, "volume_price": 165851, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.02, "per": "-"}, {"date": "20150506", "market": "KOSPI", "name": "건설업", "compare": -0.99, "fluc_ratio": -0.67, "high_price": 146.9, "last_price": 146.27, "low_price": 144.33, "month": "05", "start_price": 146.72, "total_price": 27690751, "volume": 13526, "volume_price": 186050, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150507", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.03, "high_price": 146.41, "last_price": 146.23, "low_price": 143.81, "month": "05", "start_price": 145.14, "total_price": 27688455, "volume": 20257, "volume_price": 167217, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150508", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.07, "high_price": 147.29, "last_price": 146.33, "low_price": 145.63, "month": "05", "start_price": 146.19, "total_price": 27708577, "volume": 12243, "volume_price": 119436, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150511", "market": "KOSPI", "name": "건설업", "compare": 2.12, "fluc_ratio": 1.45, "high_price": 149.95, "last_price": 148.45, "low_price": 147.64, "month": "05", "start_price": 147.98, "total_price": 28107873, "volume": 14423, "volume_price": 134327, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.11, "per": "-"}, {"date": "20150512", "market": "KOSPI", "name": "건설업", "compare": 0.98, "fluc_ratio": 0.66, "high_price": 150.13, "last_price": 149.43, "low_price": 148.22, "month": "05", "start_price": 149.08, "total_price": 28295196, "volume": 13589, "volume_price": 126183, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.11, "per": "-"}, {"date": "20150513", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.05, "high_price": 150.07, "last_price": 149.51, "low_price": 148.89, "month": "05", "start_price": 149.84, "total_price": 28309381, "volume": 11034, "volume_price": 112456, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.11, "per": "-"}, {"date": "20150514", "market": "KOSPI", "name": "건설업", "compare": 2.66, "fluc_ratio": 1.78, "high_price": 152.17, "last_price": 152.17, "low_price": 148.15, "month": "05", "start_price": 148.24, "total_price": 28811338, "volume": 13922, "volume_price": 131763, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.13, "per": "-"}, {"date": "20150515", "market": "KOSPI", "name": "건설업", "compare": -5.17, "fluc_ratio": -3.4, "high_price": 153.48, "last_price": 147, "low_price": 147, "month": "05", "start_price": 153.46, "total_price": 27829104, "volume": 12611, "volume_price": 207786, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.1, "per": "-"}, {"date": "20150518", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.33, "high_price": 147.81, "last_price": 146.51, "low_price": 145.47, "month": "05", "start_price": 147.67, "total_price": 27733602, "volume": 11810, "volume_price": 151517, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150519", "market": "KOSPI", "name": "건설업", "compare": -1.36, "fluc_ratio": -0.93, "high_price": 147.49, "last_price": 145.15, "low_price": 144.96, "month": "05", "start_price": 147.41, "total_price": 27477361, "volume": 12951, "volume_price": 148467, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150520", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.54, "high_price": 147.19, "last_price": 145.93, "low_price": 145.25, "month": "05", "start_price": 145.48, "total_price": 27629612, "volume": 10875, "volume_price": 168232, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150521", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.63, "high_price": 146.68, "last_price": 145.01, "low_price": 144.64, "month": "05", "start_price": 146.68, "total_price": 27456429, "volume": 12669, "volume_price": 169869, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150522", "market": "KOSPI", "name": "건설업", "compare": 4.05, "fluc_ratio": 2.79, "high_price": 149.06, "last_price": 149.06, "low_price": 145.49, "month": "05", "start_price": 145.55, "total_price": 28221399, "volume": 15795, "volume_price": 153814, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.11, "per": "-"}, {"date": "20150526", "market": "KOSPI", "name": "건설업", "compare": -5.69, "fluc_ratio": -3.82, "high_price": 149.34, "last_price": 143.37, "low_price": 143.08, "month": "05", "start_price": 149.34, "total_price": 27143878, "volume": 15658, "volume_price": 214233, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150527", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.41, "high_price": 144.48, "last_price": 143.96, "low_price": 141.41, "month": "05", "start_price": 141.71, "total_price": 27255234, "volume": 12301, "volume_price": 202020, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150528", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.23, "high_price": 144.72, "last_price": 143.63, "low_price": 142.85, "month": "05", "start_price": 143.92, "total_price": 27192343, "volume": 10912, "volume_price": 158419, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150529", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.29, "high_price": 145.08, "last_price": 143.21, "low_price": 143.13, "month": "05", "start_price": 143.66, "total_price": 27113361, "volume": 9793, "volume_price": 160066, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150601", "market": "KOSPI", "name": "건설업", "compare": 1.6, "fluc_ratio": 1.12, "high_price": 144.98, "last_price": 144.81, "low_price": 141.2, "month": "06", "start_price": 143.08, "total_price": 27413743, "volume": 8547, "volume_price": 109949, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.08, "per": "-"}, {"date": "20150602", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.43, "high_price": 145.78, "last_price": 144.19, "low_price": 143.14, "month": "06", "start_price": 145.05, "total_price": 27294812, "volume": 7786, "volume_price": 129281, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150603", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.28, "high_price": 146.14, "last_price": 144.59, "low_price": 142.78, "month": "06", "start_price": 144.24, "total_price": 27370276, "volume": 15180, "volume_price": 131867, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.08, "per": "-"}, {"date": "20150604", "market": "KOSPI", "name": "건설업", "compare": 0.5, "fluc_ratio": 0.35, "high_price": 146.7, "last_price": 145.09, "low_price": 143.64, "month": "06", "start_price": 144.3, "total_price": 27467009, "volume": 8204, "volume_price": 153538, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150605", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.05, "high_price": 145.89, "last_price": 145.16, "low_price": 144.17, "month": "06", "start_price": 144.61, "total_price": 27478691, "volume": 11759, "volume_price": 130469, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150608", "market": "KOSPI", "name": "건설업", "compare": 1.13, "fluc_ratio": 0.78, "high_price": 146.95, "last_price": 146.29, "low_price": 143.95, "month": "06", "start_price": 145.1, "total_price": 27693433, "volume": 9330, "volume_price": 122850, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150609", "market": "KOSPI", "name": "건설업", "compare": 2.34, "fluc_ratio": 1.6, "high_price": 150.18, "last_price": 148.63, "low_price": 147.07, "month": "06", "start_price": 147.34, "total_price": 28133583, "volume": 9226, "volume_price": 169284, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.11, "per": "-"}, {"date": "20150610", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.46, "high_price": 149.98, "last_price": 147.95, "low_price": 146.65, "month": "06", "start_price": 149.8, "total_price": 28008569, "volume": 8995, "volume_price": 140936, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.1, "per": "-"}, {"date": "20150611", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.68, "high_price": 148.97, "last_price": 146.94, "low_price": 144.72, "month": "06", "start_price": 148.42, "total_price": 27815900, "volume": 11064, "volume_price": 205987, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150612", "market": "KOSPI", "name": "건설업", "compare": -2.1, "fluc_ratio": -1.43, "high_price": 149.82, "last_price": 144.84, "low_price": 144.48, "month": "06", "start_price": 149.21, "total_price": 27418340, "volume": 11092, "volume_price": 189162, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.08, "per": "-"}, {"date": "20150615", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.32, "high_price": 146.61, "last_price": 145.3, "low_price": 143.73, "month": "06", "start_price": 144.4, "total_price": 27506614, "volume": 8057, "volume_price": 125189, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150616", "market": "KOSPI", "name": "건설업", "compare": -4.75, "fluc_ratio": -3.27, "high_price": 145.47, "last_price": 140.55, "low_price": 139.67, "month": "06", "start_price": 144.78, "total_price": 26608051, "volume": 10911, "volume_price": 184618, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.05, "per": "-"}, {"date": "20150617", "market": "KOSPI", "name": "건설업", "compare": 2.09, "fluc_ratio": 1.49, "high_price": 142.84, "last_price": 142.64, "low_price": 140.61, "month": "06", "start_price": 140.84, "total_price": 27011316, "volume": 10110, "volume_price": 149253, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.06, "per": "-"}, {"date": "20150618", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -0.97, "high_price": 144.42, "last_price": 141.26, "low_price": 141.01, "month": "06", "start_price": 143.3, "total_price": 26755318, "volume": 9071, "volume_price": 142910, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.05, "per": "-"}, {"date": "20150619", "market": "KOSPI", "name": "건설업", "compare": -1.59, "fluc_ratio": -1.13, "high_price": 142.38, "last_price": 139.67, "low_price": 139.67, "month": "06", "start_price": 142.2, "total_price": 26453249, "volume": 9439, "volume_price": 179505, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.04, "per": "-"}, {"date": "20150622", "market": "KOSPI", "name": "건설업", "compare": 3.6, "fluc_ratio": 2.58, "high_price": 143.9, "last_price": 143.27, "low_price": 141.71, "month": "06", "start_price": 141.73, "total_price": 27136037, "volume": 6621, "volume_price": 152790, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150623", "market": "KOSPI", "name": "건설업", "compare": 1.8, "fluc_ratio": 1.26, "high_price": 145.27, "last_price": 145.07, "low_price": 143.65, "month": "06", "start_price": 144.88, "total_price": 27477462, "volume": 8258, "volume_price": 145773, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.08, "per": "-"}, {"date": "20150624", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.63, "high_price": 146.4, "last_price": 145.98, "low_price": 144.53, "month": "06", "start_price": 145.6, "total_price": 27662952, "volume": 9201, "volume_price": 192043, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150625", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.32, "high_price": 147.02, "last_price": 146.44, "low_price": 145.05, "month": "06", "start_price": 145.27, "total_price": 27740515, "volume": 7716, "volume_price": 159406, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150626", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.11, "high_price": 147.93, "last_price": 146.6, "low_price": 145.93, "month": "06", "start_price": 146.12, "total_price": 27769865, "volume": 7042, "volume_price": 137106, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150629", "market": "KOSPI", "name": "건설업", "compare": -4.82, "fluc_ratio": -3.29, "high_price": 143.99, "last_price": 141.78, "low_price": 141.49, "month": "06", "start_price": 143.99, "total_price": 26856528, "volume": 9244, "volume_price": 169923, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.05, "per": "-"}, {"date": "20150630", "market": "KOSPI", "name": "건설업", "compare": 3.75, "fluc_ratio": 2.64, "high_price": 145.75, "last_price": 145.53, "low_price": 140.92, "month": "06", "start_price": 140.92, "total_price": 27568598, "volume": 8459, "volume_price": 196786, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150701", "market": "KOSPI", "name": "건설업", "compare": 2.29, "fluc_ratio": 1.57, "high_price": 148.49, "last_price": 147.82, "low_price": 145.2, "month": "07", "start_price": 146.27, "total_price": 28012327, "volume": 9349, "volume_price": 168360, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.1, "per": "-"}, {"date": "20150702", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.12, "high_price": 149.92, "last_price": 147.64, "low_price": 147.26, "month": "07", "start_price": 149.85, "total_price": 27981624, "volume": 8841, "volume_price": 173718, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.1, "per": "-"}, {"date": "20150703", "market": "KOSPI", "name": "건설업", "compare": 2.73, "fluc_ratio": 1.85, "high_price": 150.9, "last_price": 150.37, "low_price": 148.29, "month": "07", "start_price": 148.29, "total_price": 28499267, "volume": 7542, "volume_price": 154730, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.12, "per": "-"}, {"date": "20150706", "market": "KOSPI", "name": "건설업", "compare": -4.9, "fluc_ratio": -3.26, "high_price": 148.83, "last_price": 145.47, "low_price": 145.04, "month": "07", "start_price": 148.07, "total_price": 27571020, "volume": 10019, "volume_price": 174607, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150707", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.05, "high_price": 147.74, "last_price": 145.55, "low_price": 144.5, "month": "07", "start_price": 147.25, "total_price": 27581817, "volume": 7781, "volume_price": 152659, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150708", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.65, "high_price": 147.49, "last_price": 146.49, "low_price": 144.92, "month": "07", "start_price": 146.02, "total_price": 27757199, "volume": 7118, "volume_price": 156406, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.09, "per": "-"}, {"date": "20150709", "market": "KOSPI", "name": "건설업", "compare": -2.33, "fluc_ratio": -1.59, "high_price": 145.19, "last_price": 144.16, "low_price": 141.4, "month": "07", "start_price": 144.88, "total_price": 27326176, "volume": 12241, "volume_price": 197803, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150710", "market": "KOSPI", "name": "건설업", "compare": 1.59, "fluc_ratio": 1.1, "high_price": 149.91, "last_price": 145.75, "low_price": 144.19, "month": "07", "start_price": 146.17, "total_price": 27631525, "volume": 18083, "volume_price": 262840, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.08, "per": "-"}, {"date": "20150713", "market": "KOSPI", "name": "건설업", "compare": 5.84, "fluc_ratio": 4.01, "high_price": 152.4, "last_price": 151.59, "low_price": 146.25, "month": "07", "start_price": 149.03, "total_price": 28745480, "volume": 14488, "volume_price": 293148, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.13, "per": "-"}, {"date": "20150714", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 0.73, "high_price": 153.95, "last_price": 152.69, "low_price": 151.32, "month": "07", "start_price": 152.54, "total_price": 28963659, "volume": 13884, "volume_price": 261229, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.14, "per": "-"}, {"date": "20150715", "market": "KOSPI", "name": "건설업", "compare": 4.39, "fluc_ratio": 2.88, "high_price": 160.12, "last_price": 157.08, "low_price": 155.93, "month": "07", "start_price": 159.78, "total_price": 29817332, "volume": 28418, "volume_price": 579298, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.17, "per": "-"}, {"date": "20150716", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.64, "high_price": 159.22, "last_price": 158.08, "low_price": 157.51, "month": "07", "start_price": 158, "total_price": 29998455, "volume": 21231, "volume_price": 339406, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.18, "per": "-"}, {"date": "20150717", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -1.06, "high_price": 158.98, "last_price": 156.4, "low_price": 154.54, "month": "07", "start_price": 158.95, "total_price": 29664029, "volume": 19033, "volume_price": 278152, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.16, "per": "-"}, {"date": "20150720", "market": "KOSPI", "name": "건설업", "compare": -2.8, "fluc_ratio": -1.79, "high_price": 155.47, "last_price": 153.6, "low_price": 151.67, "month": "07", "start_price": 155.47, "total_price": 29128022, "volume": 13548, "volume_price": 225974, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.14, "per": "-"}, {"date": "20150721", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 0.76, "high_price": 156.06, "last_price": 154.77, "low_price": 153.26, "month": "07", "start_price": 153.39, "total_price": 29356789, "volume": 18366, "volume_price": 232029, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.15, "per": "-"}, {"date": "20150722", "market": "KOSPI", "name": "건설업", "compare": -1.31, "fluc_ratio": -0.85, "high_price": 154.06, "last_price": 153.46, "low_price": 152.26, "month": "07", "start_price": 153.95, "total_price": 29101424, "volume": 10528, "volume_price": 169550, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.14, "per": "-"}, {"date": "20150723", "market": "KOSPI", "name": "건설업", "compare": -6.17, "fluc_ratio": -4.02, "high_price": 152.64, "last_price": 147.29, "low_price": 146.61, "month": "07", "start_price": 152.6, "total_price": 27931850, "volume": 13385, "volume_price": 283336, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.1, "per": "-"}, {"date": "20150724", "market": "KOSPI", "name": "건설업", "compare": -3.98, "fluc_ratio": -2.7, "high_price": 144.91, "last_price": 143.31, "low_price": 141.78, "month": "07", "start_price": 144.47, "total_price": 27177306, "volume": 21154, "volume_price": 602054, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150727", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.77, "high_price": 144.04, "last_price": 142.21, "low_price": 141.29, "month": "07", "start_price": 143.19, "total_price": 26963224, "volume": 9591, "volume_price": 220691, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.06, "per": "-"}, {"date": "20150728", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.27, "high_price": 142.41, "last_price": 141.83, "low_price": 138.62, "month": "07", "start_price": 141.01, "total_price": 26891239, "volume": 13499, "volume_price": 230223, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.06, "per": "-"}, {"date": "20150729", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.62, "high_price": 144.65, "last_price": 142.71, "low_price": 141.25, "month": "07", "start_price": 142.94, "total_price": 27055567, "volume": 10193, "volume_price": 193162, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.06, "per": "-"}, {"date": "20150730", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.2, "high_price": 145.08, "last_price": 143, "low_price": 141.94, "month": "07", "start_price": 143.73, "total_price": 27106918, "volume": 15151, "volume_price": 173792, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.06, "per": "-"}, {"date": "20150731", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.46, "high_price": 144.64, "last_price": 143.66, "low_price": 141.37, "month": "07", "start_price": 143.89, "total_price": 27232820, "volume": 15030, "volume_price": 181895, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150803", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.3, "high_price": 144.99, "last_price": 143.23, "low_price": 141.97, "month": "08", "start_price": 144.01, "total_price": 27144829, "volume": 10165, "volume_price": 156859, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.07, "per": "-"}, {"date": "20150804", "market": "KOSPI", "name": "건설업", "compare": -2.71, "fluc_ratio": -1.89, "high_price": 143.37, "last_price": 140.52, "low_price": 139.87, "month": "08", "start_price": 143.11, "total_price": 26634359, "volume": 7696, "volume_price": 139870, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.05, "per": "-"}, {"date": "20150805", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.57, "high_price": 142.8, "last_price": 141.32, "low_price": 140.47, "month": "08", "start_price": 140.75, "total_price": 26788011, "volume": 7285, "volume_price": 103588, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.05, "per": "-"}, {"date": "20150806", "market": "KOSPI", "name": "건설업", "compare": -1.13, "fluc_ratio": -0.8, "high_price": 142.65, "last_price": 140.19, "low_price": 139.89, "month": "08", "start_price": 142.25, "total_price": 26572410, "volume": 6260, "volume_price": 123743, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.04, "per": "-"}, {"date": "20150807", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.71, "high_price": 140.28, "last_price": 139.19, "low_price": 138.25, "month": "08", "start_price": 140.12, "total_price": 26389388, "volume": 9963, "volume_price": 137408, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.04, "per": "-"}, {"date": "20150810", "market": "KOSPI", "name": "건설업", "compare": -2.32, "fluc_ratio": -1.67, "high_price": 138.61, "last_price": 136.87, "low_price": 136.87, "month": "08", "start_price": 138.4, "total_price": 25944296, "volume": 8756, "volume_price": 143645, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.02, "per": "-"}, {"date": "20150811", "market": "KOSPI", "name": "건설업", "compare": -1.87, "fluc_ratio": -1.37, "high_price": 138.53, "last_price": 135, "low_price": 134.82, "month": "08", "start_price": 138.37, "total_price": 25588815, "volume": 9105, "volume_price": 126282, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.0, "per": "-"}, {"date": "20150812", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.18, "high_price": 136.13, "last_price": 134.76, "low_price": 133.1, "month": "08", "start_price": 134.08, "total_price": 25541486, "volume": 9343, "volume_price": 159930, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.0, "per": "-"}, {"date": "20150813", "market": "KOSPI", "name": "건설업", "compare": 3.54, "fluc_ratio": 2.63, "high_price": 139.21, "last_price": 138.3, "low_price": 134.33, "month": "08", "start_price": 134.86, "total_price": 26210161, "volume": 8080, "volume_price": 145622, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.03, "per": "-"}, {"date": "20150817", "market": "KOSPI", "name": "건설업", "compare": 0.31, "fluc_ratio": 0.22, "high_price": 140.08, "last_price": 138.61, "low_price": 137.81, "month": "08", "start_price": 139.35, "total_price": 26266252, "volume": 7554, "volume_price": 122744, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.03, "per": "-"}, {"date": "20150818", "market": "KOSPI", "name": "건설업", "compare": -3.84, "fluc_ratio": -2.77, "high_price": 139.5, "last_price": 134.77, "low_price": 133.9, "month": "08", "start_price": 138.51, "total_price": 25538584, "volume": 6310, "volume_price": 120171, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.02, "per": "-"}, {"date": "20150819", "market": "KOSPI", "name": "건설업", "compare": -1.78, "fluc_ratio": -1.32, "high_price": 134.26, "last_price": 132.99, "low_price": 128.53, "month": "08", "start_price": 133.45, "total_price": 25201262, "volume": 7042, "volume_price": 149820, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20150820", "market": "KOSPI", "name": "건설업", "compare": -5.65, "fluc_ratio": -4.25, "high_price": 131.8, "last_price": 127.34, "low_price": 127.34, "month": "08", "start_price": 131.07, "total_price": 24131396, "volume": 7451, "volume_price": 124288, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20150821", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.16, "high_price": 127.93, "last_price": 127.14, "low_price": 123.89, "month": "08", "start_price": 124.06, "total_price": 24089802, "volume": 10021, "volume_price": 172105, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.96, "per": "-"}, {"date": "20150824", "market": "KOSPI", "name": "건설업", "compare": -4.93, "fluc_ratio": -3.88, "high_price": 127.99, "last_price": 122.21, "low_price": 120.98, "month": "08", "start_price": 125.36, "total_price": 23155354, "volume": 7584, "volume_price": 146917, "year": "2015", "dividend_ratio": 0.75, "pbr": 0.93, "per": "-"}, {"date": "20150825", "market": "KOSPI", "name": "건설업", "compare": 4.4, "fluc_ratio": 3.6, "high_price": 127.69, "last_price": 126.61, "low_price": 120.13, "month": "08", "start_price": 122.37, "total_price": 23989236, "volume": 7201, "volume_price": 140310, "year": "2015", "dividend_ratio": 0.73, "pbr": 0.96, "per": "-"}, {"date": "20150826", "market": "KOSPI", "name": "건설업", "compare": 5.02, "fluc_ratio": 3.96, "high_price": 131.95, "last_price": 131.63, "low_price": 125.67, "month": "08", "start_price": 126.39, "total_price": 24938720, "volume": 6321, "volume_price": 129987, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20150827", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.15, "high_price": 132.93, "last_price": 131.43, "low_price": 130.07, "month": "08", "start_price": 132.16, "total_price": 24903794, "volume": 6401, "volume_price": 136110, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20150828", "market": "KOSPI", "name": "건설업", "compare": 5.46, "fluc_ratio": 4.15, "high_price": 137.2, "last_price": 136.89, "low_price": 133.66, "month": "08", "start_price": 133.73, "total_price": 25939917, "volume": 9281, "volume_price": 153400, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.04, "per": "-"}, {"date": "20150831", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -1.08, "high_price": 136.23, "last_price": 135.41, "low_price": 134.45, "month": "08", "start_price": 135.6, "total_price": 25665971, "volume": 6570, "volume_price": 125408, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20150901", "market": "KOSPI", "name": "건설업", "compare": -2.6, "fluc_ratio": -1.92, "high_price": 136.76, "last_price": 132.81, "low_price": 132.73, "month": "09", "start_price": 135.77, "total_price": 25173105, "volume": 5655, "volume_price": 127008, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20150902", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.69, "high_price": 133.59, "last_price": 131.9, "low_price": 130.29, "month": "09", "start_price": 130.63, "total_price": 25001177, "volume": 5500, "volume_price": 117890, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20150903", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.61, "high_price": 134.04, "last_price": 132.71, "low_price": 132.23, "month": "09", "start_price": 133.38, "total_price": 25154171, "volume": 4796, "volume_price": 103642, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.01, "per": "-"}, {"date": "20150904", "market": "KOSPI", "name": "건설업", "compare": -4.2, "fluc_ratio": -3.16, "high_price": 132.8, "last_price": 128.51, "low_price": 128.23, "month": "09", "start_price": 132.19, "total_price": 24413097, "volume": 5488, "volume_price": 102105, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20150907", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.2, "high_price": 129.96, "last_price": 128.77, "low_price": 127.36, "month": "09", "start_price": 128.08, "total_price": 24461961, "volume": 9787, "volume_price": 126873, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20150908", "market": "KOSPI", "name": "건설업", "compare": 2.71, "fluc_ratio": 2.1, "high_price": 131.83, "last_price": 131.48, "low_price": 129.24, "month": "09", "start_price": 130.09, "total_price": 24972452, "volume": 11041, "volume_price": 148434, "year": "2015", "dividend_ratio": 0.7, "pbr": 0.99, "per": "-"}, {"date": "20150909", "market": "KOSPI", "name": "건설업", "compare": 1.41, "fluc_ratio": 1.07, "high_price": 133.51, "last_price": 132.89, "low_price": 131.4, "month": "09", "start_price": 133.31, "total_price": 25243167, "volume": 14485, "volume_price": 206668, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20150910", "market": "KOSPI", "name": "건설업", "compare": 4.7, "fluc_ratio": 3.54, "high_price": 137.59, "last_price": 137.59, "low_price": 132.08, "month": "09", "start_price": 132.43, "total_price": 26136290, "volume": 16788, "volume_price": 210980, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.04, "per": "-"}, {"date": "20150911", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.14, "high_price": 139.58, "last_price": 137.78, "low_price": 136.17, "month": "09", "start_price": 136.34, "total_price": 26175007, "volume": 18505, "volume_price": 277612, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20150914", "market": "KOSPI", "name": "건설업", "compare": -2.74, "fluc_ratio": -1.99, "high_price": 139.53, "last_price": 135.04, "low_price": 134.67, "month": "09", "start_price": 138.75, "total_price": 25662462, "volume": 13984, "volume_price": 266821, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.02, "per": "-"}, {"date": "20150915", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.17, "high_price": 136.17, "last_price": 135.27, "low_price": 134.54, "month": "09", "start_price": 135.62, "total_price": 25707233, "volume": 15674, "volume_price": 217184, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.02, "per": "-"}, {"date": "20150916", "market": "KOSPI", "name": "건설업", "compare": 5.25, "fluc_ratio": 3.88, "high_price": 140.82, "last_price": 140.52, "low_price": 136.26, "month": "09", "start_price": 136.39, "total_price": 26702627, "volume": 12328, "volume_price": 287293, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20150917", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.28, "high_price": 142.23, "last_price": 140.13, "low_price": 139.1, "month": "09", "start_price": 142.23, "total_price": 26627707, "volume": 12162, "volume_price": 242430, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20150918", "market": "KOSPI", "name": "건설업", "compare": 0.58, "fluc_ratio": 0.41, "high_price": 141.64, "last_price": 140.71, "low_price": 138.67, "month": "09", "start_price": 140.44, "total_price": 26736529, "volume": 8901, "volume_price": 166077, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20150921", "market": "KOSPI", "name": "건설업", "compare": -2.08, "fluc_ratio": -1.48, "high_price": 140.17, "last_price": 138.63, "low_price": 137.91, "month": "09", "start_price": 139.15, "total_price": 26339131, "volume": 7475, "volume_price": 133200, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.05, "per": "-"}, {"date": "20150922", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.66, "high_price": 139.9, "last_price": 139.54, "low_price": 137.94, "month": "09", "start_price": 139.39, "total_price": 26511155, "volume": 7887, "volume_price": 115254, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20150923", "market": "KOSPI", "name": "건설업", "compare": -5.09, "fluc_ratio": -3.65, "high_price": 138.3, "last_price": 134.45, "low_price": 134.45, "month": "09", "start_price": 137.78, "total_price": 25543590, "volume": 7564, "volume_price": 123104, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.02, "per": "-"}, {"date": "20150924", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.53, "high_price": 135.85, "last_price": 133.74, "low_price": 133.44, "month": "09", "start_price": 135.75, "total_price": 25682452, "volume": 7838, "volume_price": 144452, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20150925", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.37, "high_price": 134.6, "last_price": 134.23, "low_price": 132.31, "month": "09", "start_price": 133.8, "total_price": 25776511, "volume": 7734, "volume_price": 146559, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.02, "per": "-"}, {"date": "20150930", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -0.89, "high_price": 133.87, "last_price": 133.04, "low_price": 131.04, "month": "09", "start_price": 132.29, "total_price": 25543550, "volume": 5615, "volume_price": 126069, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20151001", "market": "KOSPI", "name": "건설업", "compare": 2.1, "fluc_ratio": 1.58, "high_price": 135.87, "last_price": 135.14, "low_price": 133.48, "month": "10", "start_price": 133.69, "total_price": 25949947, "volume": 9547, "volume_price": 136884, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20151002", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -1.15, "high_price": 135.84, "last_price": 133.59, "low_price": 133.21, "month": "10", "start_price": 135.32, "total_price": 25653446, "volume": 6281, "volume_price": 109771, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.02, "per": "-"}, {"date": "20151005", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 1.81, "high_price": 136.63, "last_price": 136.01, "low_price": 134.09, "month": "10", "start_price": 134.13, "total_price": 26118628, "volume": 9479, "volume_price": 143957, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20151006", "market": "KOSPI", "name": "건설업", "compare": 1.57, "fluc_ratio": 1.15, "high_price": 137.92, "last_price": 137.58, "low_price": 136.33, "month": "10", "start_price": 137.36, "total_price": 26417289, "volume": 10345, "volume_price": 163581, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.05, "per": "-"}, {"date": "20151007", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.08, "high_price": 138.8, "last_price": 137.47, "low_price": 137, "month": "10", "start_price": 137.48, "total_price": 26402820, "volume": 10415, "volume_price": 165876, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.05, "per": "-"}, {"date": "20151008", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.35, "high_price": 139.14, "last_price": 137.95, "low_price": 135.94, "month": "10", "start_price": 138.72, "total_price": 26494939, "volume": 7673, "volume_price": 147526, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.05, "per": "-"}, {"date": "20151012", "market": "KOSPI", "name": "건설업", "compare": 3.53, "fluc_ratio": 2.56, "high_price": 142.46, "last_price": 141.48, "low_price": 138.74, "month": "10", "start_price": 138.93, "total_price": 27171841, "volume": 12277, "volume_price": 205441, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.08, "per": "-"}, {"date": "20151013", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 142.46, "last_price": 141.45, "low_price": 140.31, "month": "10", "start_price": 141.87, "total_price": 27167497, "volume": 7299, "volume_price": 144650, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.08, "per": "-"}, {"date": "20151014", "market": "KOSPI", "name": "건설업", "compare": -2.59, "fluc_ratio": -1.83, "high_price": 141.15, "last_price": 138.86, "low_price": 138.24, "month": "10", "start_price": 141.15, "total_price": 26672053, "volume": 8541, "volume_price": 139780, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.06, "per": "-"}, {"date": "20151015", "market": "KOSPI", "name": "건설업", "compare": 2.2, "fluc_ratio": 1.58, "high_price": 141.24, "last_price": 141.06, "low_price": 139.17, "month": "10", "start_price": 139.17, "total_price": 27096510, "volume": 7310, "volume_price": 125106, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.07, "per": "-"}, {"date": "20151016", "market": "KOSPI", "name": "건설업", "compare": -2.07, "fluc_ratio": -1.47, "high_price": 141.82, "last_price": 138.99, "low_price": 138.52, "month": "10", "start_price": 141.38, "total_price": 26699478, "volume": 5928, "volume_price": 93545, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20151019", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 140.21, "last_price": 138.96, "low_price": 138.31, "month": "10", "start_price": 139.68, "total_price": 26691027, "volume": 5355, "volume_price": 80689, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20151020", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.32, "high_price": 139.53, "last_price": 139.41, "low_price": 138.05, "month": "10", "start_price": 139.3, "total_price": 26776743, "volume": 5367, "volume_price": 93802, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20151021", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.37, "high_price": 141.75, "last_price": 139.93, "low_price": 139.18, "month": "10", "start_price": 139.97, "total_price": 26879769, "volume": 10059, "volume_price": 137112, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.06, "per": "-"}, {"date": "20151022", "market": "KOSPI", "name": "건설업", "compare": -6.93, "fluc_ratio": -4.95, "high_price": 138.23, "last_price": 133, "low_price": 133, "month": "10", "start_price": 138.06, "total_price": 25549518, "volume": 6918, "volume_price": 174215, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.01, "per": "-"}, {"date": "20151023", "market": "KOSPI", "name": "건설업", "compare": 2.24, "fluc_ratio": 1.68, "high_price": 135.58, "last_price": 135.24, "low_price": 132.64, "month": "10", "start_price": 134.66, "total_price": 25978260, "volume": 8133, "volume_price": 189622, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.03, "per": "-"}, {"date": "20151026", "market": "KOSPI", "name": "건설업", "compare": -3.51, "fluc_ratio": -2.6, "high_price": 134.84, "last_price": 131.73, "low_price": 130.58, "month": "10", "start_price": 134.73, "total_price": 25306550, "volume": 8347, "volume_price": 167452, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.0, "per": "-"}, {"date": "20151027", "market": "KOSPI", "name": "건설업", "compare": -1.63, "fluc_ratio": -1.24, "high_price": 131.51, "last_price": 130.1, "low_price": 128.44, "month": "10", "start_price": 131.51, "total_price": 24999968, "volume": 9826, "volume_price": 252046, "year": "2015", "dividend_ratio": 0.71, "pbr": 0.99, "per": "-"}, {"date": "20151028", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -1.42, "high_price": 130.25, "last_price": 128.25, "low_price": 127.33, "month": "10", "start_price": 130.25, "total_price": 24643655, "volume": 8800, "volume_price": 187925, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.98, "per": "-"}, {"date": "20151029", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.58, "high_price": 129.38, "last_price": 127.5, "low_price": 127.36, "month": "10", "start_price": 128.63, "total_price": 24506784, "volume": 6788, "volume_price": 163801, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20151030", "market": "KOSPI", "name": "건설업", "compare": -1.56, "fluc_ratio": -1.22, "high_price": 127.58, "last_price": 125.94, "low_price": 125.18, "month": "10", "start_price": 127.31, "total_price": 24211358, "volume": 7227, "volume_price": 150425, "year": "2015", "dividend_ratio": 0.73, "pbr": 0.96, "per": "-"}, {"date": "20151102", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.67, "high_price": 127.32, "last_price": 126.78, "low_price": 125.59, "month": "11", "start_price": 125.9, "total_price": 24376310, "volume": 4944, "volume_price": 103446, "year": "2015", "dividend_ratio": 0.73, "pbr": 0.96, "per": "-"}, {"date": "20151103", "market": "KOSPI", "name": "건설업", "compare": 2.83, "fluc_ratio": 2.23, "high_price": 129.81, "last_price": 129.61, "low_price": 127.76, "month": "11", "start_price": 127.78, "total_price": 24919322, "volume": 6080, "volume_price": 129431, "year": "2015", "dividend_ratio": 0.71, "pbr": 0.99, "per": "-"}, {"date": "20151104", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.13, "high_price": 130.48, "last_price": 129.44, "low_price": 128.56, "month": "11", "start_price": 130.19, "total_price": 24890111, "volume": 4672, "volume_price": 112135, "year": "2015", "dividend_ratio": 0.71, "pbr": 0.98, "per": "-"}, {"date": "20151105", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.12, "high_price": 128.93, "last_price": 127.99, "low_price": 126.82, "month": "11", "start_price": 128.68, "total_price": 24610415, "volume": 6181, "volume_price": 133351, "year": "2015", "dividend_ratio": 0.72, "pbr": 0.97, "per": "-"}, {"date": "20151106", "market": "KOSPI", "name": "건설업", "compare": -3.84, "fluc_ratio": -3, "high_price": 127.59, "last_price": 124.15, "low_price": 124.15, "month": "11", "start_price": 127.58, "total_price": 23879539, "volume": 6006, "volume_price": 127443, "year": "2015", "dividend_ratio": 0.74, "pbr": 0.94, "per": "-"}, {"date": "20151109", "market": "KOSPI", "name": "건설업", "compare": -3.8, "fluc_ratio": -3.06, "high_price": 123.48, "last_price": 120.35, "low_price": 119.87, "month": "11", "start_price": 123.48, "total_price": 23149586, "volume": 6037, "volume_price": 114576, "year": "2015", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20151110", "market": "KOSPI", "name": "건설업", "compare": -1.74, "fluc_ratio": -1.45, "high_price": 120.19, "last_price": 118.61, "low_price": 117.39, "month": "11", "start_price": 118.83, "total_price": 22811114, "volume": 7030, "volume_price": 116812, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151111", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 0.64, "high_price": 120.05, "last_price": 119.37, "low_price": 118.19, "month": "11", "start_price": 118.6, "total_price": 22957568, "volume": 4392, "volume_price": 90417, "year": "2015", "dividend_ratio": 0.77, "pbr": 0.91, "per": "-"}, {"date": "20151112", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.54, "high_price": 119.85, "last_price": 118.73, "low_price": 118.24, "month": "11", "start_price": 119.47, "total_price": 22833909, "volume": 3788, "volume_price": 67719, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151113", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.3, "high_price": 118.68, "last_price": 118.37, "low_price": 117.32, "month": "11", "start_price": 117.36, "total_price": 22765021, "volume": 3650, "volume_price": 65591, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151116", "market": "KOSPI", "name": "건설업", "compare": -2.82, "fluc_ratio": -2.38, "high_price": 116.91, "last_price": 115.55, "low_price": 115.36, "month": "11", "start_price": 116.81, "total_price": 22223927, "volume": 4737, "volume_price": 82182, "year": "2015", "dividend_ratio": 0.8, "pbr": 0.88, "per": "-"}, {"date": "20151117", "market": "KOSPI", "name": "건설업", "compare": 2.59, "fluc_ratio": 2.24, "high_price": 118.73, "last_price": 118.14, "low_price": 116.88, "month": "11", "start_price": 117.44, "total_price": 22719978, "volume": 4252, "volume_price": 72558, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151118", "market": "KOSPI", "name": "건설업", "compare": -1.62, "fluc_ratio": -1.37, "high_price": 118.29, "last_price": 116.52, "low_price": 116.28, "month": "11", "start_price": 118.19, "total_price": 22408697, "volume": 3727, "volume_price": 67634, "year": "2015", "dividend_ratio": 0.79, "pbr": 0.89, "per": "-"}, {"date": "20151119", "market": "KOSPI", "name": "건설업", "compare": 3.37, "fluc_ratio": 2.89, "high_price": 119.91, "last_price": 119.89, "low_price": 117.48, "month": "11", "start_price": 117.69, "total_price": 23053368, "volume": 4482, "volume_price": 90429, "year": "2015", "dividend_ratio": 0.77, "pbr": 0.91, "per": "-"}, {"date": "20151120", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.87, "high_price": 121.07, "last_price": 120.93, "low_price": 119.89, "month": "11", "start_price": 120.14, "total_price": 23255164, "volume": 5513, "volume_price": 69729, "year": "2015", "dividend_ratio": 0.76, "pbr": 0.92, "per": "-"}, {"date": "20151123", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.78, "high_price": 122.76, "last_price": 121.87, "low_price": 121.48, "month": "11", "start_price": 121.84, "total_price": 23437660, "volume": 10729, "volume_price": 86301, "year": "2015", "dividend_ratio": 0.76, "pbr": 0.93, "per": "-"}, {"date": "20151124", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 0.94, "high_price": 123.56, "last_price": 123.01, "low_price": 121.62, "month": "11", "start_price": 122.12, "total_price": 23654014, "volume": 6636, "volume_price": 88374, "year": "2015", "dividend_ratio": 0.75, "pbr": 0.94, "per": "-"}, {"date": "20151125", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.48, "high_price": 123.1, "last_price": 122.42, "low_price": 121.6, "month": "11", "start_price": 123.08, "total_price": 23537545, "volume": 4959, "volume_price": 66825, "year": "2015", "dividend_ratio": 0.75, "pbr": 0.93, "per": "-"}, {"date": "20151126", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.87, "high_price": 122.63, "last_price": 121.36, "low_price": 120.3, "month": "11", "start_price": 122.42, "total_price": 23335937, "volume": 5234, "volume_price": 102409, "year": "2015", "dividend_ratio": 0.76, "pbr": 0.93, "per": "-"}, {"date": "20151127", "market": "KOSPI", "name": "건설업", "compare": -0.78, "fluc_ratio": -0.64, "high_price": 121.73, "last_price": 120.58, "low_price": 120.32, "month": "11", "start_price": 121.54, "total_price": 23186610, "volume": 4630, "volume_price": 64568, "year": "2015", "dividend_ratio": 0.76, "pbr": 0.92, "per": "-"}, {"date": "20151130", "market": "KOSPI", "name": "건설업", "compare": -2.9, "fluc_ratio": -2.41, "high_price": 119.64, "last_price": 117.68, "low_price": 117.19, "month": "11", "start_price": 119.64, "total_price": 22633309, "volume": 5999, "volume_price": 109542, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151201", "market": "KOSPI", "name": "건설업", "compare": 1.75, "fluc_ratio": 1.49, "high_price": 120.03, "last_price": 119.43, "low_price": 118.5, "month": "12", "start_price": 118.73, "total_price": 22965946, "volume": 5992, "volume_price": 78459, "year": "2015", "dividend_ratio": 0.77, "pbr": 0.91, "per": "-"}, {"date": "20151202", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.18, "high_price": 119.75, "last_price": 118.02, "low_price": 117.95, "month": "12", "start_price": 119.65, "total_price": 22695697, "volume": 5622, "volume_price": 73841, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151203", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.48, "high_price": 117.89, "last_price": 117.45, "low_price": 116.15, "month": "12", "start_price": 117.77, "total_price": 22586000, "volume": 4779, "volume_price": 70841, "year": "2015", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20151204", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -1.02, "high_price": 117.18, "last_price": 116.25, "low_price": 115.92, "month": "12", "start_price": 116.14, "total_price": 22355910, "volume": 3275, "volume_price": 57491, "year": "2015", "dividend_ratio": 0.79, "pbr": 0.89, "per": "-"}, {"date": "20151207", "market": "KOSPI", "name": "건설업", "compare": -2.98, "fluc_ratio": -2.56, "high_price": 117.09, "last_price": 113.27, "low_price": 113.23, "month": "12", "start_price": 116.92, "total_price": 21785006, "volume": 4506, "volume_price": 94045, "year": "2015", "dividend_ratio": 0.81, "pbr": 0.86, "per": "-"}, {"date": "20151208", "market": "KOSPI", "name": "건설업", "compare": -2.78, "fluc_ratio": -2.45, "high_price": 113.4, "last_price": 110.49, "low_price": 110.32, "month": "12", "start_price": 113.23, "total_price": 21250848, "volume": 6169, "volume_price": 109081, "year": "2015", "dividend_ratio": 0.83, "pbr": 0.84, "per": "-"}, {"date": "20151209", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.89, "high_price": 110.69, "last_price": 108.4, "low_price": 108.4, "month": "12", "start_price": 110.34, "total_price": 20848848, "volume": 5516, "volume_price": 95801, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151210", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.19, "high_price": 109.1, "last_price": 108.19, "low_price": 107.44, "month": "12", "start_price": 108.33, "total_price": 20808478, "volume": 5866, "volume_price": 99039, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151211", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.38, "high_price": 109.37, "last_price": 107.78, "low_price": 107.09, "month": "12", "start_price": 108.69, "total_price": 20730181, "volume": 6532, "volume_price": 111412, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.82, "per": "-"}, {"date": "20151214", "market": "KOSPI", "name": "건설업", "compare": -2.67, "fluc_ratio": -2.48, "high_price": 106.67, "last_price": 105.11, "low_price": 104.86, "month": "12", "start_price": 106.15, "total_price": 20213746, "volume": 4653, "volume_price": 78691, "year": "2015", "dividend_ratio": 0.88, "pbr": 0.8, "per": "-"}, {"date": "20151215", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.85, "high_price": 106.13, "last_price": 106, "low_price": 105.23, "month": "12", "start_price": 105.54, "total_price": 20387853, "volume": 8829, "volume_price": 100252, "year": "2015", "dividend_ratio": 0.87, "pbr": 0.81, "per": "-"}, {"date": "20151216", "market": "KOSPI", "name": "건설업", "compare": 1.94, "fluc_ratio": 1.83, "high_price": 108.36, "last_price": 107.94, "low_price": 106.81, "month": "12", "start_price": 107.01, "total_price": 20761384, "volume": 5505, "volume_price": 89410, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.82, "per": "-"}, {"date": "20151217", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.57, "high_price": 109.24, "last_price": 108.56, "low_price": 107.95, "month": "12", "start_price": 108.51, "total_price": 20876565, "volume": 4989, "volume_price": 82694, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151218", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.68, "high_price": 108.12, "last_price": 107.82, "low_price": 107.27, "month": "12", "start_price": 107.65, "total_price": 20734028, "volume": 4247, "volume_price": 59991, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.82, "per": "-"}, {"date": "20151221", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.25, "high_price": 108.55, "last_price": 108.09, "low_price": 107.07, "month": "12", "start_price": 107.71, "total_price": 20785139, "volume": 3700, "volume_price": 65762, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.82, "per": "-"}, {"date": "20151222", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.53, "high_price": 108.66, "last_price": 108.66, "low_price": 107, "month": "12", "start_price": 108.51, "total_price": 20894168, "volume": 4692, "volume_price": 68920, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151223", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.17, "high_price": 109.34, "last_price": 108.84, "low_price": 107.86, "month": "12", "start_price": 108.46, "total_price": 20929715, "volume": 4115, "volume_price": 71771, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151224", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 1.19, "high_price": 111.02, "last_price": 110.13, "low_price": 109.51, "month": "12", "start_price": 109.92, "total_price": 21177288, "volume": 3832, "volume_price": 74805, "year": "2015", "dividend_ratio": 0.84, "pbr": 0.84, "per": "-"}, {"date": "20151228", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.28, "high_price": 110.51, "last_price": 108.72, "low_price": 108.72, "month": "12", "start_price": 110.3, "total_price": 20907274, "volume": 4592, "volume_price": 72137, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151229", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 109.96, "last_price": 108.8, "low_price": 108.36, "month": "12", "start_price": 108.59, "total_price": 20922554, "volume": 3860, "volume_price": 60482, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20151230", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.93, "high_price": 109.17, "last_price": 107.79, "low_price": 107.46, "month": "12", "start_price": 109.06, "total_price": 20743228, "volume": 5478, "volume_price": 87359, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.82, "per": "-"}, {"date": "20160104", "market": "KOSPI", "name": "건설업", "compare": -3.36, "fluc_ratio": -3.12, "high_price": 107.55, "last_price": 104.43, "low_price": 104.41, "month": "01", "start_price": 107.24, "total_price": 20098401, "volume": 3958, "volume_price": 65636, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.8, "per": "-"}, {"date": "20160105", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.18, "high_price": 105.12, "last_price": 104.62, "low_price": 103.46, "month": "01", "start_price": 103.71, "total_price": 20134086, "volume": 4225, "volume_price": 69224, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.8, "per": "-"}, {"date": "20160106", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.56, "high_price": 105.06, "last_price": 104.03, "low_price": 103.33, "month": "01", "start_price": 104.98, "total_price": 20018543, "volume": 5572, "volume_price": 82742, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.79, "per": "-"}, {"date": "20160107", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -1.45, "high_price": 104.38, "last_price": 102.52, "low_price": 102.41, "month": "01", "start_price": 103.69, "total_price": 19728537, "volume": 11807, "volume_price": 99726, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.78, "per": "-"}, {"date": "20160108", "market": "KOSPI", "name": "건설업", "compare": 1.85, "fluc_ratio": 1.8, "high_price": 104.67, "last_price": 104.37, "low_price": 100.83, "month": "01", "start_price": 101.6, "total_price": 20085412, "volume": 7609, "volume_price": 103524, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.8, "per": "-"}, {"date": "20160111", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 0.99, "high_price": 106.07, "last_price": 105.4, "low_price": 102.82, "month": "01", "start_price": 102.82, "total_price": 20281084, "volume": 6121, "volume_price": 106925, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.8, "per": "-"}, {"date": "20160112", "market": "KOSPI", "name": "건설업", "compare": -0.47, "fluc_ratio": -0.45, "high_price": 106.54, "last_price": 104.93, "low_price": 103.9, "month": "01", "start_price": 106.35, "total_price": 20190015, "volume": 5245, "volume_price": 84865, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.8, "per": "-"}, {"date": "20160113", "market": "KOSPI", "name": "건설업", "compare": 8.28, "fluc_ratio": 7.89, "high_price": 113.75, "last_price": 113.21, "low_price": 105.98, "month": "01", "start_price": 106.08, "total_price": 21782958, "volume": 15477, "volume_price": 321198, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.86, "per": "-"}, {"date": "20160114", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.4, "high_price": 113.02, "last_price": 112.76, "low_price": 110.84, "month": "01", "start_price": 111.27, "total_price": 21696836, "volume": 6976, "volume_price": 146718, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.86, "per": "-"}, {"date": "20160115", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -0.98, "high_price": 114.9, "last_price": 111.65, "low_price": 111.36, "month": "01", "start_price": 114.57, "total_price": 21483581, "volume": 7157, "volume_price": 130019, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.85, "per": "-"}, {"date": "20160118", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 0.87, "high_price": 116.8, "last_price": 112.62, "low_price": 111.13, "month": "01", "start_price": 116.19, "total_price": 21673260, "volume": 14640, "volume_price": 221380, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.86, "per": "-"}, {"date": "20160119", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.29, "high_price": 112.58, "last_price": 111.17, "low_price": 110.27, "month": "01", "start_price": 112.47, "total_price": 21392521, "volume": 7286, "volume_price": 113906, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.85, "per": "-"}, {"date": "20160120", "market": "KOSPI", "name": "건설업", "compare": -3.85, "fluc_ratio": -3.46, "high_price": 111.5, "last_price": 107.32, "low_price": 105.54, "month": "01", "start_price": 111.5, "total_price": 20652002, "volume": 6930, "volume_price": 109123, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.82, "per": "-"}, {"date": "20160121", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 1.03, "high_price": 109.42, "last_price": 108.43, "low_price": 106.43, "month": "01", "start_price": 107.42, "total_price": 20865052, "volume": 6931, "volume_price": 114947, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.83, "per": "-"}, {"date": "20160122", "market": "KOSPI", "name": "건설업", "compare": 2.55, "fluc_ratio": 2.35, "high_price": 111.02, "last_price": 110.98, "low_price": 109.14, "month": "01", "start_price": 109.92, "total_price": 21355006, "volume": 8884, "volume_price": 133548, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.85, "per": "-"}, {"date": "20160125", "market": "KOSPI", "name": "건설업", "compare": 3.47, "fluc_ratio": 3.13, "high_price": 115.04, "last_price": 114.45, "low_price": 111.23, "month": "01", "start_price": 111.99, "total_price": 22023599, "volume": 6081, "volume_price": 126331, "year": "2016", "dividend_ratio": 0.8, "pbr": 0.87, "per": "-"}, {"date": "20160126", "market": "KOSPI", "name": "건설업", "compare": -1.69, "fluc_ratio": -1.48, "high_price": 113.56, "last_price": 112.76, "low_price": 111.54, "month": "01", "start_price": 113.48, "total_price": 21700143, "volume": 7279, "volume_price": 99653, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.86, "per": "-"}, {"date": "20160127", "market": "KOSPI", "name": "건설업", "compare": 3.79, "fluc_ratio": 3.36, "high_price": 117.83, "last_price": 116.55, "low_price": 114.43, "month": "01", "start_price": 114.7, "total_price": 22427917, "volume": 10924, "volume_price": 253953, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.89, "per": "-"}, {"date": "20160128", "market": "KOSPI", "name": "건설업", "compare": 1.55, "fluc_ratio": 1.33, "high_price": 118.51, "last_price": 118.1, "low_price": 114.79, "month": "01", "start_price": 116.57, "total_price": 22728790, "volume": 10115, "volume_price": 210930, "year": "2016", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20160129", "market": "KOSPI", "name": "건설업", "compare": 1.4, "fluc_ratio": 1.19, "high_price": 119.5, "last_price": 119.5, "low_price": 117.13, "month": "01", "start_price": 117.73, "total_price": 22995598, "volume": 6273, "volume_price": 173893, "year": "2016", "dividend_ratio": 0.77, "pbr": 0.91, "per": "-"}, {"date": "20160201", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.4, "high_price": 120.3, "last_price": 119.98, "low_price": 118.63, "month": "02", "start_price": 120.03, "total_price": 23088250, "volume": 4874, "volume_price": 113246, "year": "2016", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20160202", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.07, "high_price": 120.44, "last_price": 119.9, "low_price": 118.97, "month": "02", "start_price": 119.43, "total_price": 23073201, "volume": 4762, "volume_price": 124445, "year": "2016", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20160203", "market": "KOSPI", "name": "건설업", "compare": -1.91, "fluc_ratio": -1.59, "high_price": 119, "last_price": 117.99, "low_price": 117.45, "month": "02", "start_price": 118.61, "total_price": 22707643, "volume": 5273, "volume_price": 123345, "year": "2016", "dividend_ratio": 0.78, "pbr": 0.9, "per": "-"}, {"date": "20160204", "market": "KOSPI", "name": "건설업", "compare": 1.68, "fluc_ratio": 1.42, "high_price": 121, "last_price": 119.67, "low_price": 118.81, "month": "02", "start_price": 119.39, "total_price": 23030014, "volume": 6410, "volume_price": 171533, "year": "2016", "dividend_ratio": 0.77, "pbr": 0.91, "per": "-"}, {"date": "20160205", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.77, "high_price": 120.83, "last_price": 120.59, "low_price": 119.4, "month": "02", "start_price": 119.65, "total_price": 23297773, "volume": 6796, "volume_price": 136367, "year": "2016", "dividend_ratio": 0.76, "pbr": 0.94, "per": "-"}, {"date": "20160211", "market": "KOSPI", "name": "건설업", "compare": -4.55, "fluc_ratio": -3.77, "high_price": 117.6, "last_price": 116.04, "low_price": 115.6, "month": "02", "start_price": 117.03, "total_price": 22420814, "volume": 6016, "volume_price": 122308, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20160212", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -1.45, "high_price": 116.44, "last_price": 114.36, "low_price": 112.62, "month": "02", "start_price": 115.4, "total_price": 22092744, "volume": 6070, "volume_price": 113312, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.0, "per": "-"}, {"date": "20160215", "market": "KOSPI", "name": "건설업", "compare": 2.96, "fluc_ratio": 2.59, "high_price": 117.51, "last_price": 117.32, "low_price": 115.76, "month": "02", "start_price": 116.69, "total_price": 22666754, "volume": 5202, "volume_price": 120882, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20160216", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.34, "high_price": 118.08, "last_price": 117.72, "low_price": 115.69, "month": "02", "start_price": 117.7, "total_price": 22747388, "volume": 5136, "volume_price": 108310, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20160217", "market": "KOSPI", "name": "건설업", "compare": -0.9, "fluc_ratio": -0.76, "high_price": 118.13, "last_price": 116.82, "low_price": 115.75, "month": "02", "start_price": 117.23, "total_price": 22574818, "volume": 5661, "volume_price": 110509, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20160218", "market": "KOSPI", "name": "건설업", "compare": 3.39, "fluc_ratio": 2.9, "high_price": 120.21, "last_price": 120.21, "low_price": 118.55, "month": "02", "start_price": 118.77, "total_price": 23227261, "volume": 6145, "volume_price": 147725, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160219", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.2, "high_price": 120.84, "last_price": 120.45, "low_price": 119.42, "month": "02", "start_price": 119.78, "total_price": 23272643, "volume": 5124, "volume_price": 99435, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160222", "market": "KOSPI", "name": "건설업", "compare": -1.3, "fluc_ratio": -1.08, "high_price": 120.06, "last_price": 119.15, "low_price": 118.55, "month": "02", "start_price": 120.03, "total_price": 23022653, "volume": 3706, "volume_price": 85972, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160223", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.79, "high_price": 119.96, "last_price": 118.21, "low_price": 117.75, "month": "02", "start_price": 119.9, "total_price": 22845683, "volume": 4200, "volume_price": 91976, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20160224", "market": "KOSPI", "name": "건설업", "compare": -6.94, "fluc_ratio": -5.87, "high_price": 115.43, "last_price": 111.27, "low_price": 110.61, "month": "02", "start_price": 115.43, "total_price": 21509471, "volume": 5963, "volume_price": 212153, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.98, "per": "-"}, {"date": "20160225", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.05, "high_price": 112.96, "last_price": 111.21, "low_price": 110.53, "month": "02", "start_price": 111.6, "total_price": 21498070, "volume": 5163, "volume_price": 138019, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.98, "per": "-"}, {"date": "20160226", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 112.06, "last_price": 111.14, "low_price": 110.85, "month": "02", "start_price": 112.06, "total_price": 21483818, "volume": 3595, "volume_price": 79789, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.98, "per": "-"}, {"date": "20160229", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.12, "high_price": 112.1, "last_price": 111.27, "low_price": 110.7, "month": "02", "start_price": 111, "total_price": 21507755, "volume": 7529, "volume_price": 101667, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.98, "per": "-"}, {"date": "20160302", "market": "KOSPI", "name": "건설업", "compare": 2.49, "fluc_ratio": 2.24, "high_price": 114.05, "last_price": 113.76, "low_price": 112.98, "month": "03", "start_price": 113.11, "total_price": 21987380, "volume": 5368, "volume_price": 140355, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.0, "per": "-"}, {"date": "20160303", "market": "KOSPI", "name": "건설업", "compare": 4.77, "fluc_ratio": 4.19, "high_price": 118.57, "last_price": 118.53, "low_price": 113.85, "month": "03", "start_price": 114.21, "total_price": 22906626, "volume": 10441, "volume_price": 208346, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20160304", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.1, "high_price": 118.49, "last_price": 118.41, "low_price": 116.92, "month": "03", "start_price": 118.31, "total_price": 22886371, "volume": 7631, "volume_price": 133003, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20160307", "market": "KOSPI", "name": "건설업", "compare": 1.58, "fluc_ratio": 1.33, "high_price": 120.2, "last_price": 119.99, "low_price": 119.15, "month": "03", "start_price": 119.81, "total_price": 23195917, "volume": 8812, "volume_price": 163346, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.06, "per": "-"}, {"date": "20160308", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.36, "high_price": 120.81, "last_price": 120.42, "low_price": 118.66, "month": "03", "start_price": 120.71, "total_price": 23277318, "volume": 6959, "volume_price": 129988, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.06, "per": "-"}, {"date": "20160309", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.44, "high_price": 120.2, "last_price": 119.89, "low_price": 119, "month": "03", "start_price": 119.45, "total_price": 23174328, "volume": 6027, "volume_price": 112136, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.06, "per": "-"}, {"date": "20160310", "market": "KOSPI", "name": "건설업", "compare": 2.38, "fluc_ratio": 1.99, "high_price": 122.27, "last_price": 122.27, "low_price": 120.03, "month": "03", "start_price": 120.06, "total_price": 23618135, "volume": 6141, "volume_price": 150896, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.08, "per": "-"}, {"date": "20160311", "market": "KOSPI", "name": "건설업", "compare": -2.35, "fluc_ratio": -1.92, "high_price": 122.11, "last_price": 119.92, "low_price": 119.58, "month": "03", "start_price": 122.11, "total_price": 23164550, "volume": 4537, "volume_price": 125672, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.06, "per": "-"}, {"date": "20160314", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.21, "high_price": 120.73, "last_price": 118.47, "low_price": 118.47, "month": "03", "start_price": 120.68, "total_price": 22885416, "volume": 3408, "volume_price": 80350, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20160315", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.73, "high_price": 119.78, "last_price": 119.33, "low_price": 118.24, "month": "03", "start_price": 118.45, "total_price": 23051702, "volume": 4193, "volume_price": 84964, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160316", "market": "KOSPI", "name": "건설업", "compare": -4.1, "fluc_ratio": -3.44, "high_price": 119.22, "last_price": 115.23, "low_price": 114.98, "month": "03", "start_price": 119.21, "total_price": 22258173, "volume": 9407, "volume_price": 217388, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.01, "per": "-"}, {"date": "20160317", "market": "KOSPI", "name": "건설업", "compare": 2.35, "fluc_ratio": 2.04, "high_price": 118.76, "last_price": 117.58, "low_price": 115.92, "month": "03", "start_price": 115.94, "total_price": 22711182, "volume": 6189, "volume_price": 175340, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20160318", "market": "KOSPI", "name": "건설업", "compare": 2.04, "fluc_ratio": 1.73, "high_price": 120, "last_price": 119.62, "low_price": 118.63, "month": "03", "start_price": 118.68, "total_price": 23104224, "volume": 7206, "volume_price": 140281, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160321", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.19, "high_price": 120.74, "last_price": 119.39, "low_price": 118.8, "month": "03", "start_price": 120.17, "total_price": 23179220, "volume": 4411, "volume_price": 111069, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160322", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.54, "high_price": 121.16, "last_price": 120.03, "low_price": 119.3, "month": "03", "start_price": 120.07, "total_price": 23303165, "volume": 5350, "volume_price": 165277, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160323", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 120.81, "last_price": 120.01, "low_price": 119.14, "month": "03", "start_price": 119.89, "total_price": 23298737, "volume": 4516, "volume_price": 116448, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160324", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.36, "high_price": 120.44, "last_price": 120.44, "low_price": 118.96, "month": "03", "start_price": 119.09, "total_price": 23381258, "volume": 4729, "volume_price": 108824, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160325", "market": "KOSPI", "name": "건설업", "compare": -0.47, "fluc_ratio": -0.39, "high_price": 121.78, "last_price": 119.97, "low_price": 119.86, "month": "03", "start_price": 121.78, "total_price": 23293634, "volume": 8066, "volume_price": 139168, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160328", "market": "KOSPI", "name": "건설업", "compare": 1.43, "fluc_ratio": 1.19, "high_price": 121.4, "last_price": 121.4, "low_price": 118.95, "month": "03", "start_price": 119.6, "total_price": 23569707, "volume": 5386, "volume_price": 106341, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.07, "per": "-"}, {"date": "20160329", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.44, "high_price": 121.64, "last_price": 120.87, "low_price": 120.21, "month": "03", "start_price": 121.48, "total_price": 23467445, "volume": 4015, "volume_price": 97518, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160330", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.74, "high_price": 122.71, "last_price": 121.76, "low_price": 121.28, "month": "03", "start_price": 121.69, "total_price": 23639968, "volume": 4915, "volume_price": 143260, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.07, "per": "-"}, {"date": "20160331", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.82, "high_price": 122.17, "last_price": 120.76, "low_price": 119.48, "month": "03", "start_price": 121.9, "total_price": 23448261, "volume": 4552, "volume_price": 117111, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20160401", "market": "KOSPI", "name": "건설업", "compare": -2.41, "fluc_ratio": -2, "high_price": 121.08, "last_price": 118.35, "low_price": 118.24, "month": "04", "start_price": 121.08, "total_price": 22982748, "volume": 5501, "volume_price": 117109, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20160404", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.63, "high_price": 118.5, "last_price": 117.6, "low_price": 116.88, "month": "04", "start_price": 118.5, "total_price": 22839782, "volume": 4689, "volume_price": 105664, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20160405", "market": "KOSPI", "name": "건설업", "compare": -1.29, "fluc_ratio": -1.1, "high_price": 117.46, "last_price": 116.31, "low_price": 116.12, "month": "04", "start_price": 116.61, "total_price": 22591984, "volume": 37061, "volume_price": 86503, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.03, "per": "-"}, {"date": "20160406", "market": "KOSPI", "name": "건설업", "compare": 2.86, "fluc_ratio": 2.46, "high_price": 119.27, "last_price": 119.17, "low_price": 116.08, "month": "04", "start_price": 116.24, "total_price": 23142104, "volume": 22976, "volume_price": 105959, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160407", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -0.88, "high_price": 119.46, "last_price": 118.12, "low_price": 117.74, "month": "04", "start_price": 119.16, "total_price": 22941544, "volume": 16292, "volume_price": 137241, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20160408", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 118.14, "last_price": 118.09, "low_price": 116.72, "month": "04", "start_price": 117.15, "total_price": 22935527, "volume": 14962, "volume_price": 85709, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": "-"}, {"date": "20160411", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.59, "high_price": 118.11, "last_price": 117.39, "low_price": 116.92, "month": "04", "start_price": 118.03, "total_price": 22799055, "volume": 26045, "volume_price": 72309, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20160412", "market": "KOSPI", "name": "건설업", "compare": 4.21, "fluc_ratio": 3.59, "high_price": 121.6, "last_price": 121.6, "low_price": 117.36, "month": "04", "start_price": 117.52, "total_price": 23637953, "volume": 39389, "volume_price": 160155, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.08, "per": "-"}, {"date": "20160414", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 0.99, "high_price": 123.04, "last_price": 122.8, "low_price": 121.1, "month": "04", "start_price": 122.87, "total_price": 23870156, "volume": 37309, "volume_price": 176667, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.09, "per": "-"}, {"date": "20160415", "market": "KOSPI", "name": "건설업", "compare": -2.15, "fluc_ratio": -1.75, "high_price": 122.81, "last_price": 120.65, "low_price": 120.11, "month": "04", "start_price": 122.77, "total_price": 23438744, "volume": 5559, "volume_price": 121011, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.07, "per": "-"}, {"date": "20160418", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.25, "high_price": 121.13, "last_price": 120.95, "low_price": 118.08, "month": "04", "start_price": 119.66, "total_price": 23495881, "volume": 6325, "volume_price": 133362, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.08, "per": "-"}, {"date": "20160419", "market": "KOSPI", "name": "건설업", "compare": 3.92, "fluc_ratio": 3.24, "high_price": 125.75, "last_price": 124.87, "low_price": 122.69, "month": "04", "start_price": 122.69, "total_price": 24256638, "volume": 12638, "volume_price": 214148, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": "-"}, {"date": "20160420", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.92, "high_price": 126.31, "last_price": 123.72, "low_price": 123.72, "month": "04", "start_price": 125.54, "total_price": 24035404, "volume": 10521, "volume_price": 151344, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": "-"}, {"date": "20160421", "market": "KOSPI", "name": "건설업", "compare": 2.32, "fluc_ratio": 1.88, "high_price": 126.06, "last_price": 126.04, "low_price": 123.75, "month": "04", "start_price": 124.91, "total_price": 24484372, "volume": 8355, "volume_price": 134354, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.12, "per": "-"}, {"date": "20160422", "market": "KOSPI", "name": "건설업", "compare": -2.48, "fluc_ratio": -1.97, "high_price": 124.95, "last_price": 123.56, "low_price": 123.07, "month": "04", "start_price": 124.64, "total_price": 24000109, "volume": 5819, "volume_price": 151205, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": "-"}, {"date": "20160425", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.06, "high_price": 125.83, "last_price": 123.63, "low_price": 122.99, "month": "04", "start_price": 125.68, "total_price": 24013737, "volume": 9985, "volume_price": 193275, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": "-"}, {"date": "20160426", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.04, "high_price": 123.98, "last_price": 123.68, "low_price": 122.99, "month": "04", "start_price": 123.62, "total_price": 24022914, "volume": 6936, "volume_price": 130610, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": "-"}, {"date": "20160427", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.74, "high_price": 124.05, "last_price": 122.77, "low_price": 122.35, "month": "04", "start_price": 123.66, "total_price": 23850112, "volume": 5286, "volume_price": 121116, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.09, "per": "-"}, {"date": "20160428", "market": "KOSPI", "name": "건설업", "compare": 2.68, "fluc_ratio": 2.18, "high_price": 125.71, "last_price": 125.45, "low_price": 123.3, "month": "04", "start_price": 123.62, "total_price": 24369864, "volume": 9251, "volume_price": 226602, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": "-"}, {"date": "20160429", "market": "KOSPI", "name": "건설업", "compare": 1.23, "fluc_ratio": 0.98, "high_price": 127.13, "last_price": 126.68, "low_price": 123.7, "month": "04", "start_price": 125.5, "total_price": 24608415, "volume": 9053, "volume_price": 196351, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.13, "per": "-"}, {"date": "20160502", "market": "KOSPI", "name": "건설업", "compare": -3.15, "fluc_ratio": -2.49, "high_price": 126.87, "last_price": 123.53, "low_price": 123.31, "month": "05", "start_price": 126.69, "total_price": 24000452, "volume": 7486, "volume_price": 172054, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.96, "per": "-"}, {"date": "20160503", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 125.63, "last_price": 123.52, "low_price": 123.4, "month": "05", "start_price": 125.45, "total_price": 23998116, "volume": 8037, "volume_price": 185018, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.96, "per": "-"}, {"date": "20160504", "market": "KOSPI", "name": "건설업", "compare": -3.76, "fluc_ratio": -3.04, "high_price": 123.28, "last_price": 119.76, "low_price": 119.49, "month": "05", "start_price": 123.28, "total_price": 23267051, "volume": 11404, "volume_price": 251238, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.93, "per": "-"}, {"date": "20160509", "market": "KOSPI", "name": "건설업", "compare": -3.32, "fluc_ratio": -2.77, "high_price": 119.36, "last_price": 116.44, "low_price": 116.24, "month": "05", "start_price": 119.14, "total_price": 22627483, "volume": 7108, "volume_price": 159677, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160510", "market": "KOSPI", "name": "건설업", "compare": 1.49, "fluc_ratio": 1.28, "high_price": 117.93, "last_price": 117.93, "low_price": 115.91, "month": "05", "start_price": 116.31, "total_price": 22915548, "volume": 5189, "volume_price": 120802, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160511", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.7, "high_price": 118.07, "last_price": 117.1, "low_price": 116.7, "month": "05", "start_price": 118.05, "total_price": 22752567, "volume": 6774, "volume_price": 134204, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.91, "per": "-"}, {"date": "20160512", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.32, "high_price": 117.81, "last_price": 117.48, "low_price": 116.22, "month": "05", "start_price": 116.44, "total_price": 22825946, "volume": 6312, "volume_price": 112898, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160513", "market": "KOSPI", "name": "건설업", "compare": 1.31, "fluc_ratio": 1.12, "high_price": 118.94, "last_price": 118.79, "low_price": 117.46, "month": "05", "start_price": 118.16, "total_price": 23191362, "volume": 12373, "volume_price": 192511, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.92, "per": "-"}, {"date": "20160516", "market": "KOSPI", "name": "건설업", "compare": -1.78, "fluc_ratio": -1.5, "high_price": 118.07, "last_price": 117.01, "low_price": 116.01, "month": "05", "start_price": 118.01, "total_price": 22841723, "volume": 11028, "volume_price": 210196, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.91, "per": "-"}, {"date": "20160517", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.63, "high_price": 117.67, "last_price": 116.27, "low_price": 115.94, "month": "05", "start_price": 117.51, "total_price": 22698860, "volume": 12665, "volume_price": 243621, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160518", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.7, "high_price": 116.69, "last_price": 115.46, "low_price": 115.02, "month": "05", "start_price": 115.99, "total_price": 22541411, "volume": 8228, "volume_price": 163121, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.89, "per": "-"}, {"date": "20160519", "market": "KOSPI", "name": "건설업", "compare": -3.49, "fluc_ratio": -3.02, "high_price": 115.09, "last_price": 111.97, "low_price": 111.22, "month": "05", "start_price": 115.09, "total_price": 21858915, "volume": 9690, "volume_price": 188060, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160520", "market": "KOSPI", "name": "건설업", "compare": 1.87, "fluc_ratio": 1.67, "high_price": 114.01, "last_price": 113.84, "low_price": 112.11, "month": "05", "start_price": 112.11, "total_price": 22222261, "volume": 8372, "volume_price": 166022, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160523", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.98, "high_price": 113.73, "last_price": 112.72, "low_price": 112.01, "month": "05", "start_price": 113.64, "total_price": 22006047, "volume": 6088, "volume_price": 120144, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160524", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.79, "high_price": 112.45, "last_price": 110.7, "low_price": 110.7, "month": "05", "start_price": 112.45, "total_price": 21609712, "volume": 6192, "volume_price": 108362, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.86, "per": "-"}, {"date": "20160525", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 1.82, "high_price": 113.42, "last_price": 112.71, "low_price": 112.06, "month": "05", "start_price": 112.11, "total_price": 22000747, "volume": 7865, "volume_price": 113017, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160526", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.37, "high_price": 113.25, "last_price": 112.29, "low_price": 111.61, "month": "05", "start_price": 113.23, "total_price": 21920402, "volume": 5476, "volume_price": 89700, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160527", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.37, "high_price": 113.7, "last_price": 112.71, "low_price": 112.17, "month": "05", "start_price": 112.47, "total_price": 22002776, "volume": 5223, "volume_price": 100825, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160530", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.45, "high_price": 113.67, "last_price": 113.22, "low_price": 112.57, "month": "05", "start_price": 112.82, "total_price": 22102075, "volume": 5152, "volume_price": 108972, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160531", "market": "KOSPI", "name": "건설업", "compare": 1.05, "fluc_ratio": 0.93, "high_price": 114.27, "last_price": 114.27, "low_price": 112.53, "month": "05", "start_price": 113.36, "total_price": 22307471, "volume": 7651, "volume_price": 153635, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160601", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -0.78, "high_price": 114.15, "last_price": 113.38, "low_price": 113.25, "month": "06", "start_price": 113.88, "total_price": 22133972, "volume": 4497, "volume_price": 82082, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160602", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.76, "high_price": 113.2, "last_price": 112.52, "low_price": 112.06, "month": "06", "start_price": 112.98, "total_price": 21969369, "volume": 8769, "volume_price": 143304, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160603", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.4, "high_price": 113.17, "last_price": 112.07, "low_price": 111.75, "month": "06", "start_price": 113.17, "total_price": 21879802, "volume": 5545, "volume_price": 92018, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160607", "market": "KOSPI", "name": "건설업", "compare": 2.41, "fluc_ratio": 2.15, "high_price": 114.64, "last_price": 114.48, "low_price": 111.86, "month": "06", "start_price": 112.06, "total_price": 22348482, "volume": 5316, "volume_price": 106983, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.89, "per": "-"}, {"date": "20160608", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.58, "high_price": 115.21, "last_price": 115.14, "low_price": 113.68, "month": "06", "start_price": 114.35, "total_price": 22477043, "volume": 4802, "volume_price": 88623, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.89, "per": "-"}, {"date": "20160609", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.15, "high_price": 117.13, "last_price": 115.31, "low_price": 114.99, "month": "06", "start_price": 115.42, "total_price": 22511346, "volume": 9905, "volume_price": 207997, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.89, "per": "-"}, {"date": "20160610", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.62, "high_price": 116.83, "last_price": 116.03, "low_price": 115.87, "month": "06", "start_price": 116.2, "total_price": 22650753, "volume": 5672, "volume_price": 98052, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160613", "market": "KOSPI", "name": "건설업", "compare": -2.87, "fluc_ratio": -2.47, "high_price": 115.57, "last_price": 113.16, "low_price": 113.1, "month": "06", "start_price": 115.5, "total_price": 22090893, "volume": 4775, "volume_price": 95190, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160614", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.63, "high_price": 113.98, "last_price": 112.45, "low_price": 112.19, "month": "06", "start_price": 113.04, "total_price": 21953955, "volume": 6253, "volume_price": 126378, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160615", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.86, "high_price": 112.28, "last_price": 110.36, "low_price": 109.98, "month": "06", "start_price": 112.23, "total_price": 21547016, "volume": 6681, "volume_price": 143007, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160616", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -1.04, "high_price": 110.65, "last_price": 109.21, "low_price": 108.78, "month": "06", "start_price": 110.36, "total_price": 21322973, "volume": 4920, "volume_price": 104079, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.85, "per": "-"}, {"date": "20160617", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.72, "high_price": 110.55, "last_price": 108.42, "low_price": 107.66, "month": "06", "start_price": 109.95, "total_price": 21169629, "volume": 5081, "volume_price": 100861, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160620", "market": "KOSPI", "name": "건설업", "compare": 3.02, "fluc_ratio": 2.79, "high_price": 111.55, "last_price": 111.44, "low_price": 109.32, "month": "06", "start_price": 109.45, "total_price": 21758035, "volume": 4350, "volume_price": 76900, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.86, "per": "-"}, {"date": "20160621", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -1.07, "high_price": 111.36, "last_price": 110.25, "low_price": 110.06, "month": "06", "start_price": 111.35, "total_price": 21524671, "volume": 4679, "volume_price": 76628, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160622", "market": "KOSPI", "name": "건설업", "compare": 1.71, "fluc_ratio": 1.55, "high_price": 112.02, "last_price": 111.96, "low_price": 110.2, "month": "06", "start_price": 110.53, "total_price": 21876232, "volume": 4268, "volume_price": 84257, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160623", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.24, "high_price": 112.05, "last_price": 111.69, "low_price": 110.27, "month": "06", "start_price": 111.49, "total_price": 21821665, "volume": 5132, "volume_price": 97217, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.86, "per": "-"}, {"date": "20160624", "market": "KOSPI", "name": "건설업", "compare": -5.26, "fluc_ratio": -4.71, "high_price": 113.09, "last_price": 106.43, "low_price": 105.47, "month": "06", "start_price": 113.03, "total_price": 20795291, "volume": 9935, "volume_price": 200749, "year": "2016", "dividend_ratio": 0.95, "pbr": 0.82, "per": "-"}, {"date": "20160627", "market": "KOSPI", "name": "건설업", "compare": -1.49, "fluc_ratio": -1.4, "high_price": 105.7, "last_price": 104.94, "low_price": 103.4, "month": "06", "start_price": 103.74, "total_price": 20504424, "volume": 8838, "volume_price": 124147, "year": "2016", "dividend_ratio": 0.96, "pbr": 0.81, "per": "-"}, {"date": "20160628", "market": "KOSPI", "name": "건설업", "compare": 1.95, "fluc_ratio": 1.86, "high_price": 107.28, "last_price": 106.89, "low_price": 103.57, "month": "06", "start_price": 103.84, "total_price": 20880761, "volume": 5523, "volume_price": 98354, "year": "2016", "dividend_ratio": 0.95, "pbr": 0.83, "per": "-"}, {"date": "20160629", "market": "KOSPI", "name": "건설업", "compare": 1.63, "fluc_ratio": 1.52, "high_price": 109.22, "last_price": 108.52, "low_price": 107.08, "month": "06", "start_price": 107.84, "total_price": 21200121, "volume": 4442, "volume_price": 85969, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160630", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.1, "high_price": 109.91, "last_price": 108.63, "low_price": 108.19, "month": "06", "start_price": 109.5, "total_price": 21220738, "volume": 4141, "volume_price": 82420, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160701", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 1.19, "high_price": 110.48, "last_price": 109.92, "low_price": 109.2, "month": "07", "start_price": 109.41, "total_price": 21475686, "volume": 3682, "volume_price": 72823, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160704", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 1.06, "high_price": 111.21, "last_price": 111.09, "low_price": 109.43, "month": "07", "start_price": 110.02, "total_price": 21702770, "volume": 3682, "volume_price": 63190, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.86, "per": "-"}, {"date": "20160705", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.38, "high_price": 110.83, "last_price": 110.67, "low_price": 109.89, "month": "07", "start_price": 110.67, "total_price": 21623298, "volume": 3039, "volume_price": 57670, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.86, "per": "-"}, {"date": "20160706", "market": "KOSPI", "name": "건설업", "compare": -2.29, "fluc_ratio": -2.07, "high_price": 110.27, "last_price": 108.38, "low_price": 107.84, "month": "07", "start_price": 110.27, "total_price": 21176683, "volume": 5412, "volume_price": 98577, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160707", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.53, "high_price": 109.66, "last_price": 108.95, "low_price": 108.77, "month": "07", "start_price": 109.14, "total_price": 21288538, "volume": 3090, "volume_price": 59568, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160708", "market": "KOSPI", "name": "건설업", "compare": -1.9, "fluc_ratio": -1.74, "high_price": 108.17, "last_price": 107.05, "low_price": 106.16, "month": "07", "start_price": 107.7, "total_price": 20915956, "volume": 6828, "volume_price": 126463, "year": "2016", "dividend_ratio": 0.95, "pbr": 0.83, "per": "-"}, {"date": "20160711", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 1.35, "high_price": 108.56, "last_price": 108.49, "low_price": 107.7, "month": "07", "start_price": 107.89, "total_price": 21200842, "volume": 6795, "volume_price": 147874, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160712", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.79, "high_price": 109.52, "last_price": 109.35, "low_price": 108.69, "month": "07", "start_price": 108.79, "total_price": 21367874, "volume": 4592, "volume_price": 87520, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160713", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.42, "high_price": 110.99, "last_price": 109.81, "low_price": 109.66, "month": "07", "start_price": 110.49, "total_price": 21457206, "volume": 5337, "volume_price": 99022, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160714", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 110.64, "last_price": 109.74, "low_price": 109.22, "month": "07", "start_price": 110.14, "total_price": 21443574, "volume": 4343, "volume_price": 88393, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160715", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 110.34, "last_price": 109.73, "low_price": 109.4, "month": "07", "start_price": 110.15, "total_price": 21441123, "volume": 3996, "volume_price": 78145, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160718", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.13, "high_price": 110.27, "last_price": 109.87, "low_price": 109.56, "month": "07", "start_price": 110.05, "total_price": 21466926, "volume": 2749, "volume_price": 52776, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160719", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.64, "high_price": 110.13, "last_price": 109.17, "low_price": 108.59, "month": "07", "start_price": 110.13, "total_price": 21328527, "volume": 3703, "volume_price": 80273, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.84, "per": "-"}, {"date": "20160720", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.24, "high_price": 109.87, "last_price": 109.43, "low_price": 109, "month": "07", "start_price": 109.34, "total_price": 21379143, "volume": 4255, "volume_price": 102304, "year": "2016", "dividend_ratio": 0.93, "pbr": 0.85, "per": "-"}, {"date": "20160721", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.64, "high_price": 110.63, "last_price": 110.13, "low_price": 109.71, "month": "07", "start_price": 110.11, "total_price": 21515307, "volume": 5505, "volume_price": 140749, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.85, "per": "-"}, {"date": "20160722", "market": "KOSPI", "name": "건설업", "compare": 1.54, "fluc_ratio": 1.4, "high_price": 111.69, "last_price": 111.67, "low_price": 109.74, "month": "07", "start_price": 109.86, "total_price": 21817147, "volume": 5050, "volume_price": 131813, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.86, "per": "-"}, {"date": "20160725", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.25, "high_price": 112.7, "last_price": 111.95, "low_price": 111.73, "month": "07", "start_price": 112.47, "total_price": 21872760, "volume": 3762, "volume_price": 75437, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160726", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.79, "high_price": 112.93, "last_price": 112.83, "low_price": 111.46, "month": "07", "start_price": 112.04, "total_price": 22044921, "volume": 5131, "volume_price": 93320, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160727", "market": "KOSPI", "name": "건설업", "compare": 1.09, "fluc_ratio": 0.97, "high_price": 114.65, "last_price": 113.92, "low_price": 113.55, "month": "07", "start_price": 113.55, "total_price": 22271035, "volume": 7190, "volume_price": 169617, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.88, "per": "-"}, {"date": "20160728", "market": "KOSPI", "name": "건설업", "compare": 2.68, "fluc_ratio": 2.35, "high_price": 116.6, "last_price": 116.6, "low_price": 114.29, "month": "07", "start_price": 114.32, "total_price": 22791695, "volume": 6665, "volume_price": 154750, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160729", "market": "KOSPI", "name": "건설업", "compare": 0.53, "fluc_ratio": 0.45, "high_price": 117.76, "last_price": 117.13, "low_price": 116.22, "month": "07", "start_price": 116.76, "total_price": 22897224, "volume": 8200, "volume_price": 182153, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160801", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.62, "high_price": 118.39, "last_price": 117.86, "low_price": 116.88, "month": "08", "start_price": 117.29, "total_price": 23037446, "volume": 5798, "volume_price": 118607, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160802", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.07, "high_price": 117.79, "last_price": 116.6, "low_price": 116.56, "month": "08", "start_price": 117.72, "total_price": 22791273, "volume": 5210, "volume_price": 111354, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160803", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -0.9, "high_price": 116.81, "last_price": 115.55, "low_price": 115.03, "month": "08", "start_price": 115.82, "total_price": 22588710, "volume": 5124, "volume_price": 112723, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.89, "per": "-"}, {"date": "20160804", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.58, "high_price": 116.64, "last_price": 116.22, "low_price": 115.27, "month": "08", "start_price": 116.58, "total_price": 22721790, "volume": 3755, "volume_price": 79969, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160805", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.79, "high_price": 118.46, "last_price": 118.3, "low_price": 116.25, "month": "08", "start_price": 116.47, "total_price": 23128209, "volume": 7523, "volume_price": 128245, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160808", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.41, "high_price": 119.65, "last_price": 118.79, "low_price": 117.84, "month": "08", "start_price": 119.27, "total_price": 23222527, "volume": 5426, "volume_price": 93112, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160809", "market": "KOSPI", "name": "건설업", "compare": 0.53, "fluc_ratio": 0.45, "high_price": 119.37, "last_price": 119.32, "low_price": 118.33, "month": "08", "start_price": 118.61, "total_price": 23325286, "volume": 4375, "volume_price": 80780, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160810", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.33, "high_price": 119.47, "last_price": 118.93, "low_price": 118.47, "month": "08", "start_price": 119.05, "total_price": 23248894, "volume": 5244, "volume_price": 90224, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160811", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -0.73, "high_price": 118.79, "last_price": 118.06, "low_price": 117.77, "month": "08", "start_price": 118.77, "total_price": 23080268, "volume": 4264, "volume_price": 85324, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160812", "market": "KOSPI", "name": "건설업", "compare": 1.97, "fluc_ratio": 1.67, "high_price": 120.2, "last_price": 120.03, "low_price": 118.37, "month": "08", "start_price": 118.45, "total_price": 23469338, "volume": 5219, "volume_price": 97427, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.93, "per": "-"}, {"date": "20160816", "market": "KOSPI", "name": "건설업", "compare": -0.77, "fluc_ratio": -0.64, "high_price": 121.17, "last_price": 119.26, "low_price": 119.02, "month": "08", "start_price": 120.7, "total_price": 23317914, "volume": 3858, "volume_price": 79381, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160817", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.41, "high_price": 119.78, "last_price": 118.77, "low_price": 118.08, "month": "08", "start_price": 119.22, "total_price": 23222461, "volume": 4039, "volume_price": 77913, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160818", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.12, "high_price": 119.57, "last_price": 118.91, "low_price": 118.62, "month": "08", "start_price": 118.67, "total_price": 23249713, "volume": 3594, "volume_price": 79150, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160819", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 1.22, "high_price": 121.06, "last_price": 120.36, "low_price": 118.96, "month": "08", "start_price": 119.16, "total_price": 23533931, "volume": 24545, "volume_price": 202362, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.93, "per": "-"}, {"date": "20160822", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.52, "high_price": 120.2, "last_price": 119.74, "low_price": 119.28, "month": "08", "start_price": 120.01, "total_price": 23412203, "volume": 8802, "volume_price": 93160, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.93, "per": "-"}, {"date": "20160823", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.38, "high_price": 120.62, "last_price": 119.29, "low_price": 119.12, "month": "08", "start_price": 119.55, "total_price": 23326951, "volume": 5994, "volume_price": 111280, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160824", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -1.55, "high_price": 119.28, "last_price": 117.44, "low_price": 117, "month": "08", "start_price": 119.12, "total_price": 22964837, "volume": 10786, "volume_price": 118441, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160825", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.77, "high_price": 118.52, "last_price": 118.35, "low_price": 117.26, "month": "08", "start_price": 117.78, "total_price": 23138826, "volume": 5123, "volume_price": 87742, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160826", "market": "KOSPI", "name": "건설업", "compare": 0.33, "fluc_ratio": 0.28, "high_price": 118.79, "last_price": 118.68, "low_price": 117.15, "month": "08", "start_price": 118.3, "total_price": 23203477, "volume": 4793, "volume_price": 78131, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160829", "market": "KOSPI", "name": "건설업", "compare": -2.42, "fluc_ratio": -2.04, "high_price": 118.24, "last_price": 116.26, "low_price": 115.92, "month": "08", "start_price": 118.15, "total_price": 22729841, "volume": 6064, "volume_price": 79893, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160830", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.07, "high_price": 117.3, "last_price": 116.18, "low_price": 116.03, "month": "08", "start_price": 116.91, "total_price": 22713999, "volume": 4603, "volume_price": 58428, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160831", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.12, "high_price": 116.56, "last_price": 116.32, "low_price": 115.38, "month": "08", "start_price": 116.13, "total_price": 22742965, "volume": 5332, "volume_price": 75861, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160901", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.85, "high_price": 117.31, "last_price": 117.31, "low_price": 115.31, "month": "09", "start_price": 116.05, "total_price": 22936445, "volume": 4588, "volume_price": 83658, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160902", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.86, "high_price": 117.09, "last_price": 116.3, "low_price": 115.41, "month": "09", "start_price": 116.85, "total_price": 22740977, "volume": 4772, "volume_price": 76781, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160905", "market": "KOSPI", "name": "건설업", "compare": 1.12, "fluc_ratio": 0.96, "high_price": 117.67, "last_price": 117.42, "low_price": 116.96, "month": "09", "start_price": 117.35, "total_price": 22963476, "volume": 4111, "volume_price": 57431, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160906", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.46, "high_price": 117.82, "last_price": 116.88, "low_price": 116.51, "month": "09", "start_price": 117.82, "total_price": 22855752, "volume": 3356, "volume_price": 54464, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.9, "per": "-"}, {"date": "20160907", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.63, "high_price": 117.4, "last_price": 116.14, "low_price": 116.09, "month": "09", "start_price": 116.86, "total_price": 22710069, "volume": 3975, "volume_price": 70335, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160908", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.09, "high_price": 117.18, "last_price": 116.24, "low_price": 116.17, "month": "09", "start_price": 116.36, "total_price": 22728072, "volume": 5332, "volume_price": 88328, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160909", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.06, "high_price": 116.88, "last_price": 116.31, "low_price": 115.54, "month": "09", "start_price": 116.11, "total_price": 22742820, "volume": 6362, "volume_price": 69118, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160912", "market": "KOSPI", "name": "건설업", "compare": -3.2, "fluc_ratio": -2.75, "high_price": 115.27, "last_price": 113.11, "low_price": 113.11, "month": "09", "start_price": 114.88, "total_price": 22121814, "volume": 7144, "volume_price": 92734, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.87, "per": "-"}, {"date": "20160913", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.53, "high_price": 114.78, "last_price": 112.51, "low_price": 111.99, "month": "09", "start_price": 114.35, "total_price": 22005251, "volume": 7604, "volume_price": 99270, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.87, "per": "-"}, {"date": "20160919", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.4, "high_price": 113.04, "last_price": 112.96, "low_price": 111.69, "month": "09", "start_price": 111.93, "total_price": 22095950, "volume": 6030, "volume_price": 81258, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.87, "per": "-"}, {"date": "20160920", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.12, "high_price": 113.17, "last_price": 113.1, "low_price": 112.06, "month": "09", "start_price": 112.59, "total_price": 22132607, "volume": 9453, "volume_price": 94500, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.87, "per": "-"}, {"date": "20160921", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.17, "high_price": 114.54, "last_price": 114.42, "low_price": 112.76, "month": "09", "start_price": 113.04, "total_price": 22393880, "volume": 12132, "volume_price": 149172, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.88, "per": "-"}, {"date": "20160922", "market": "KOSPI", "name": "건설업", "compare": 1.92, "fluc_ratio": 1.68, "high_price": 116.9, "last_price": 116.34, "low_price": 115.09, "month": "09", "start_price": 115.49, "total_price": 22769321, "volume": 7254, "volume_price": 135155, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160923", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.58, "high_price": 117.42, "last_price": 117.02, "low_price": 116.05, "month": "09", "start_price": 117.09, "total_price": 22902017, "volume": 7397, "volume_price": 106929, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160926", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.38, "high_price": 117.48, "last_price": 116.58, "low_price": 116.49, "month": "09", "start_price": 117.01, "total_price": 22812942, "volume": 5806, "volume_price": 79847, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": "-"}, {"date": "20160927", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 1.03, "high_price": 118.09, "last_price": 117.78, "low_price": 115.63, "month": "09", "start_price": 116.36, "total_price": 23050153, "volume": 18950, "volume_price": 181301, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160928", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.6, "high_price": 118.5, "last_price": 117.07, "low_price": 116.86, "month": "09", "start_price": 118.06, "total_price": 22909879, "volume": 7682, "volume_price": 107991, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20160929", "market": "KOSPI", "name": "건설업", "compare": 2.25, "fluc_ratio": 1.92, "high_price": 120.05, "last_price": 119.32, "low_price": 118.33, "month": "09", "start_price": 118.33, "total_price": 23347788, "volume": 8608, "volume_price": 146160, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": "-"}, {"date": "20160930", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -1.27, "high_price": 118.87, "last_price": 117.8, "low_price": 117.71, "month": "09", "start_price": 118.68, "total_price": 23047098, "volume": 5200, "volume_price": 84496, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": "-"}, {"date": "20161004", "market": "KOSPI", "name": "건설업", "compare": 1.24, "fluc_ratio": 1.05, "high_price": 120.21, "last_price": 119.04, "low_price": 118.74, "month": "10", "start_price": 118.75, "total_price": 23295734, "volume": 7050, "volume_price": 112757, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.87, "per": 50.5}, {"date": "20161005", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.5, "high_price": 118.77, "last_price": 118.45, "low_price": 117.73, "month": "10", "start_price": 118.32, "total_price": 23182626, "volume": 4662, "volume_price": 83469, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.87, "per": 50.25}, {"date": "20161006", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.15, "high_price": 118.8, "last_price": 118.63, "low_price": 117.49, "month": "10", "start_price": 118.08, "total_price": 23215672, "volume": 7727, "volume_price": 104131, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.87, "per": 50.31}, {"date": "20161007", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.16, "high_price": 119.47, "last_price": 118.82, "low_price": 118.39, "month": "10", "start_price": 118.85, "total_price": 23253481, "volume": 5708, "volume_price": 92622, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.87, "per": 50.41}, {"date": "20161010", "market": "KOSPI", "name": "건설업", "compare": 1.33, "fluc_ratio": 1.12, "high_price": 120.79, "last_price": 120.15, "low_price": 119.45, "month": "10", "start_price": 119.53, "total_price": 23514305, "volume": 4614, "volume_price": 87854, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.88, "per": 50.98}, {"date": "20161011", "market": "KOSPI", "name": "건설업", "compare": 1.8, "fluc_ratio": 1.5, "high_price": 122.28, "last_price": 121.95, "low_price": 120.97, "month": "10", "start_price": 121.36, "total_price": 23864061, "volume": 5506, "volume_price": 133367, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.9, "per": 51.76}, {"date": "20161012", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.26, "high_price": 123.04, "last_price": 121.63, "low_price": 121.32, "month": "10", "start_price": 122.01, "total_price": 23798069, "volume": 4572, "volume_price": 104922, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.89, "per": 51.62}, {"date": "20161013", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.72, "high_price": 121.62, "last_price": 119.54, "low_price": 119.33, "month": "10", "start_price": 121.23, "total_price": 23390385, "volume": 4174, "volume_price": 74082, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.88, "per": 50.71}, {"date": "20161014", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.55, "high_price": 120.76, "last_price": 120.2, "low_price": 119.74, "month": "10", "start_price": 120.2, "total_price": 23517965, "volume": 4014, "volume_price": 71237, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.88, "per": 51}, {"date": "20161017", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -1.86, "high_price": 120.69, "last_price": 117.96, "low_price": 117.17, "month": "10", "start_price": 120.69, "total_price": 23081704, "volume": 4312, "volume_price": 96027, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.87, "per": 50.04}, {"date": "20161018", "market": "KOSPI", "name": "건설업", "compare": 2.04, "fluc_ratio": 1.73, "high_price": 120.12, "last_price": 120, "low_price": 117.86, "month": "10", "start_price": 117.98, "total_price": 23486265, "volume": 5947, "volume_price": 105539, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.88, "per": 50.92}, {"date": "20161019", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.69, "high_price": 121.02, "last_price": 119.17, "low_price": 118.96, "month": "10", "start_price": 120.24, "total_price": 23324424, "volume": 5272, "volume_price": 82676, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.88, "per": 50.57}, {"date": "20161020", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -0.89, "high_price": 119.66, "last_price": 118.11, "low_price": 117.92, "month": "10", "start_price": 119.41, "total_price": 23120296, "volume": 3934, "volume_price": 70818, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.87, "per": 50.11}, {"date": "20161021", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.77, "high_price": 119.94, "last_price": 119.02, "low_price": 118.01, "month": "10", "start_price": 118.62, "total_price": 23296675, "volume": 4070, "volume_price": 117849, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.87, "per": 50.5}, {"date": "20161024", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 0.99, "high_price": 120.2, "last_price": 120.2, "low_price": 118.72, "month": "10", "start_price": 119.45, "total_price": 23526124, "volume": 4737, "volume_price": 80254, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.88, "per": 51.04}, {"date": "20161025", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 1.05, "high_price": 121.53, "last_price": 121.46, "low_price": 119.58, "month": "10", "start_price": 120.33, "total_price": 23769512, "volume": 5062, "volume_price": 108854, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.89, "per": 51.58}, {"date": "20161026", "market": "KOSPI", "name": "건설업", "compare": -3.24, "fluc_ratio": -2.67, "high_price": 121.07, "last_price": 118.22, "low_price": 117.17, "month": "10", "start_price": 121.07, "total_price": 23133697, "volume": 6346, "volume_price": 120787, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.87, "per": 50.2}, {"date": "20161027", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.06, "high_price": 118.4, "last_price": 118.29, "low_price": 116.76, "month": "10", "start_price": 118.14, "total_price": 23150672, "volume": 5376, "volume_price": 104138, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.87, "per": 50.23}, {"date": "20161028", "market": "KOSPI", "name": "건설업", "compare": -3, "fluc_ratio": -2.54, "high_price": 117.26, "last_price": 115.29, "low_price": 114.98, "month": "10", "start_price": 117.26, "total_price": 22566769, "volume": 4050, "volume_price": 89864, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.85, "per": 44.25}, {"date": "20161031", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.72, "high_price": 114.73, "last_price": 114.46, "low_price": 113.64, "month": "10", "start_price": 114.49, "total_price": 22404506, "volume": 4317, "volume_price": 75238, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.84, "per": 43.94}, {"date": "20161101", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.09, "high_price": 114.68, "last_price": 114.56, "low_price": 112.14, "month": "11", "start_price": 114.6, "total_price": 22423808, "volume": 4256, "volume_price": 85311, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.84, "per": 43.97}, {"date": "20161102", "market": "KOSPI", "name": "건설업", "compare": -2.2, "fluc_ratio": -1.92, "high_price": 114.3, "last_price": 112.36, "low_price": 112.23, "month": "11", "start_price": 113.63, "total_price": 21996730, "volume": 5543, "volume_price": 88328, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.83, "per": 43.14}, {"date": "20161103", "market": "KOSPI", "name": "건설업", "compare": 2.29, "fluc_ratio": 2.04, "high_price": 114.67, "last_price": 114.65, "low_price": 111.99, "month": "11", "start_price": 112.21, "total_price": 22441643, "volume": 4148, "volume_price": 82851, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.84, "per": 44.02}, {"date": "20161104", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.26, "high_price": 114.64, "last_price": 113.2, "low_price": 112.82, "month": "11", "start_price": 114.64, "total_price": 22333907, "volume": 4078, "volume_price": 74546, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 43.46}, {"date": "20161107", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.46, "high_price": 114.44, "last_price": 113.72, "low_price": 112.98, "month": "11", "start_price": 114.1, "total_price": 22438092, "volume": 3889, "volume_price": 59370, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.84, "per": 44.01}, {"date": "20161108", "market": "KOSPI", "name": "건설업", "compare": 2.33, "fluc_ratio": 2.05, "high_price": 116.11, "last_price": 116.05, "low_price": 113.63, "month": "11", "start_price": 114.42, "total_price": 22895019, "volume": 3109, "volume_price": 70147, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.86, "per": 44.91}, {"date": "20161109", "market": "KOSPI", "name": "건설업", "compare": -4.24, "fluc_ratio": -3.65, "high_price": 116.52, "last_price": 111.81, "low_price": 108.82, "month": "11", "start_price": 116.47, "total_price": 22058828, "volume": 7310, "volume_price": 132855, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 43.27}, {"date": "20161110", "market": "KOSPI", "name": "건설업", "compare": 4.09, "fluc_ratio": 3.66, "high_price": 115.92, "last_price": 115.9, "low_price": 114.08, "month": "11", "start_price": 114.21, "total_price": 22860954, "volume": 5964, "volume_price": 109021, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.86, "per": 44.85}, {"date": "20161111", "market": "KOSPI", "name": "건설업", "compare": 1.06, "fluc_ratio": 0.91, "high_price": 118.52, "last_price": 116.96, "low_price": 115.85, "month": "11", "start_price": 117.76, "total_price": 23068303, "volume": 13670, "volume_price": 164325, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.87, "per": 45.26}, {"date": "20161114", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.79, "high_price": 116.78, "last_price": 116.04, "low_price": 115.2, "month": "11", "start_price": 116.59, "total_price": 22887823, "volume": 5924, "volume_price": 86314, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.86, "per": 44.9}, {"date": "20161115", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -1.35, "high_price": 116.12, "last_price": 114.47, "low_price": 113.67, "month": "11", "start_price": 115.94, "total_price": 22579831, "volume": 12626, "volume_price": 134234, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.85, "per": 44.28}, {"date": "20161116", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.79, "high_price": 115.84, "last_price": 115.38, "low_price": 114.15, "month": "11", "start_price": 114.8, "total_price": 22757774, "volume": 11899, "volume_price": 127851, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.86, "per": 44.64}, {"date": "20161117", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.18, "high_price": 115.44, "last_price": 115.17, "low_price": 114.17, "month": "11", "start_price": 115.18, "total_price": 22715642, "volume": 7024, "volume_price": 76787, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.85, "per": 44.57}, {"date": "20161118", "market": "KOSPI", "name": "건설업", "compare": -2.22, "fluc_ratio": -1.93, "high_price": 115, "last_price": 112.95, "low_price": 112.41, "month": "11", "start_price": 115, "total_price": 22281267, "volume": 5661, "volume_price": 80478, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.84, "per": 43.71}, {"date": "20161121", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.81, "high_price": 112.75, "last_price": 112.03, "low_price": 111.35, "month": "11", "start_price": 112.57, "total_price": 22100678, "volume": 4870, "volume_price": 71621, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 43.36}, {"date": "20161122", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.2, "high_price": 112.71, "last_price": 111.81, "low_price": 110.69, "month": "11", "start_price": 112.58, "total_price": 22057946, "volume": 4056, "volume_price": 64129, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 43.27}, {"date": "20161123", "market": "KOSPI", "name": "건설업", "compare": 0.82, "fluc_ratio": 0.73, "high_price": 113.4, "last_price": 112.63, "low_price": 111.24, "month": "11", "start_price": 111.55, "total_price": 22219314, "volume": 8441, "volume_price": 131041, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.84, "per": 43.58}, {"date": "20161124", "market": "KOSPI", "name": "건설업", "compare": -2.61, "fluc_ratio": -2.32, "high_price": 113.1, "last_price": 110.02, "low_price": 109.94, "month": "11", "start_price": 112.84, "total_price": 21707815, "volume": 8239, "volume_price": 96742, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.82, "per": 42.58}, {"date": "20161125", "market": "KOSPI", "name": "건설업", "compare": -1.86, "fluc_ratio": -1.69, "high_price": 109.91, "last_price": 108.16, "low_price": 106.19, "month": "11", "start_price": 109.85, "total_price": 21342259, "volume": 7375, "volume_price": 129529, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.8, "per": 41.86}, {"date": "20161128", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.31, "high_price": 108.28, "last_price": 107.82, "low_price": 106.67, "month": "11", "start_price": 107.77, "total_price": 21274065, "volume": 4370, "volume_price": 63943, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.8, "per": 41.74}, {"date": "20161129", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.67, "high_price": 108, "last_price": 107.1, "low_price": 106.99, "month": "11", "start_price": 107.72, "total_price": 21133149, "volume": 4298, "volume_price": 63547, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.79, "per": 41.46}, {"date": "20161130", "market": "KOSPI", "name": "건설업", "compare": -1.56, "fluc_ratio": -1.46, "high_price": 107.33, "last_price": 105.54, "low_price": 104.97, "month": "11", "start_price": 107.32, "total_price": 20826170, "volume": 6885, "volume_price": 108481, "year": "2016", "dividend_ratio": 0.94, "pbr": 0.78, "per": 40.86}, {"date": "20161201", "market": "KOSPI", "name": "건설업", "compare": 2.12, "fluc_ratio": 2.01, "high_price": 108.96, "last_price": 107.66, "low_price": 106.48, "month": "12", "start_price": 106.57, "total_price": 21242203, "volume": 7371, "volume_price": 111763, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.8, "per": 49.66}, {"date": "20161202", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.27, "high_price": 109.02, "last_price": 107.95, "low_price": 106.9, "month": "12", "start_price": 107.54, "total_price": 21299774, "volume": 3985, "volume_price": 66672, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.8, "per": 49.79}, {"date": "20161205", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -1.03, "high_price": 107.84, "last_price": 106.84, "low_price": 105.94, "month": "12", "start_price": 107.84, "total_price": 21077401, "volume": 4163, "volume_price": 62073, "year": "2016", "dividend_ratio": 0.92, "pbr": 0.79, "per": 49.29}, {"date": "20161206", "market": "KOSPI", "name": "건설업", "compare": 1.84, "fluc_ratio": 1.72, "high_price": 109.02, "last_price": 108.68, "low_price": 107.95, "month": "12", "start_price": 108.05, "total_price": 21440077, "volume": 3838, "volume_price": 75518, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.8, "per": 50.13}, {"date": "20161207", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.13, "high_price": 109.26, "last_price": 108.54, "low_price": 108.34, "month": "12", "start_price": 109.09, "total_price": 21416665, "volume": 5154, "volume_price": 75058, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.8, "per": 50.08}, {"date": "20161208", "market": "KOSPI", "name": "건설업", "compare": 1.23, "fluc_ratio": 1.13, "high_price": 109.77, "last_price": 109.77, "low_price": 108.42, "month": "12", "start_price": 108.99, "total_price": 21658245, "volume": 3819, "volume_price": 72726, "year": "2016", "dividend_ratio": 0.9, "pbr": 0.81, "per": 50.65}, {"date": "20161209", "market": "KOSPI", "name": "건설업", "compare": -1.61, "fluc_ratio": -1.47, "high_price": 109.6, "last_price": 108.16, "low_price": 108.11, "month": "12", "start_price": 108.96, "total_price": 21344533, "volume": 4961, "volume_price": 76333, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.8, "per": 49.91}, {"date": "20161212", "market": "KOSPI", "name": "건설업", "compare": 3.52, "fluc_ratio": 3.25, "high_price": 112.32, "last_price": 111.68, "low_price": 109.29, "month": "12", "start_price": 109.29, "total_price": 22037037, "volume": 5893, "volume_price": 98791, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.53}, {"date": "20161213", "market": "KOSPI", "name": "건설업", "compare": 0.55, "fluc_ratio": 0.49, "high_price": 113.24, "last_price": 112.23, "low_price": 112.02, "month": "12", "start_price": 112.42, "total_price": 22145939, "volume": 6810, "volume_price": 98809, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.79}, {"date": "20161214", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -1.06, "high_price": 112.6, "last_price": 111.04, "low_price": 110.73, "month": "12", "start_price": 112.51, "total_price": 21913776, "volume": 3969, "volume_price": 76590, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.23}, {"date": "20161215", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.59, "high_price": 112.1, "last_price": 111.69, "low_price": 109.8, "month": "12", "start_price": 110.31, "total_price": 22040715, "volume": 4167, "volume_price": 87073, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.53}, {"date": "20161216", "market": "KOSPI", "name": "건설업", "compare": -1.35, "fluc_ratio": -1.21, "high_price": 112.07, "last_price": 110.34, "low_price": 110, "month": "12", "start_price": 111.7, "total_price": 21776296, "volume": 4957, "volume_price": 77726, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 50.96}, {"date": "20161219", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.16, "high_price": 110.37, "last_price": 109.06, "low_price": 108.75, "month": "12", "start_price": 110.36, "total_price": 21526353, "volume": 4022, "volume_price": 58231, "year": "2016", "dividend_ratio": 0.91, "pbr": 0.81, "per": 50.37}, {"date": "20161220", "market": "KOSPI", "name": "건설업", "compare": 1.47, "fluc_ratio": 1.35, "high_price": 110.58, "last_price": 110.53, "low_price": 109.33, "month": "12", "start_price": 109.65, "total_price": 21812799, "volume": 3627, "volume_price": 64472, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.05}, {"date": "20161221", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.62, "high_price": 111.59, "last_price": 111.22, "low_price": 109.91, "month": "12", "start_price": 110.56, "total_price": 21946464, "volume": 4216, "volume_price": 75235, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.37}, {"date": "20161222", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.21, "high_price": 112.22, "last_price": 111.45, "low_price": 110.62, "month": "12", "start_price": 111.12, "total_price": 21992348, "volume": 6544, "volume_price": 78593, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.47}, {"date": "20161223", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.1, "high_price": 111.55, "last_price": 111.34, "low_price": 110.68, "month": "12", "start_price": 111.52, "total_price": 21988932, "volume": 9695, "volume_price": 74344, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.43}, {"date": "20161226", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.22, "high_price": 111.95, "last_price": 111.1, "low_price": 110.69, "month": "12", "start_price": 111.95, "total_price": 21938127, "volume": 5133, "volume_price": 50223, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.32}, {"date": "20161227", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.21, "high_price": 111.15, "last_price": 110.87, "low_price": 110.1, "month": "12", "start_price": 111.06, "total_price": 21893370, "volume": 5384, "volume_price": 60779, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.21}, {"date": "20161228", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.39, "high_price": 110.74, "last_price": 110.44, "low_price": 109.64, "month": "12", "start_price": 110.06, "total_price": 21808345, "volume": 4350, "volume_price": 55412, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.01}, {"date": "20161229", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.9, "high_price": 111.57, "last_price": 111.43, "low_price": 110.41, "month": "12", "start_price": 111.06, "total_price": 22005931, "volume": 3798, "volume_price": 83361, "year": "2016", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.46}, {"date": "20170102", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.7, "high_price": 112.64, "last_price": 112.21, "low_price": 111.14, "month": "01", "start_price": 111.71, "total_price": 22161477, "volume": 2919, "volume_price": 61318, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.83}, {"date": "20170103", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.17, "high_price": 112.87, "last_price": 112.4, "low_price": 111.68, "month": "01", "start_price": 112.86, "total_price": 22198207, "volume": 3382, "volume_price": 72450, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.91}, {"date": "20170104", "market": "KOSPI", "name": "건설업", "compare": 1.66, "fluc_ratio": 1.48, "high_price": 114.2, "last_price": 114.06, "low_price": 112.46, "month": "01", "start_price": 112.65, "total_price": 22521169, "volume": 4188, "volume_price": 98916, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.67}, {"date": "20170105", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.04, "high_price": 114.29, "last_price": 114.02, "low_price": 113.73, "month": "01", "start_price": 114.24, "total_price": 22514462, "volume": 4465, "volume_price": 73947, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.65}, {"date": "20170106", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.1, "high_price": 114.4, "last_price": 114.13, "low_price": 112.42, "month": "01", "start_price": 112.71, "total_price": 22537836, "volume": 18846, "volume_price": 121911, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.7}, {"date": "20170109", "market": "KOSPI", "name": "건설업", "compare": -2.34, "fluc_ratio": -2.05, "high_price": 114.08, "last_price": 111.79, "low_price": 111.4, "month": "01", "start_price": 114.08, "total_price": 22077588, "volume": 8048, "volume_price": 102033, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.61}, {"date": "20170110", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -1, "high_price": 111.77, "last_price": 110.67, "low_price": 110.21, "month": "01", "start_price": 111.39, "total_price": 21855868, "volume": 5130, "volume_price": 94770, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.09}, {"date": "20170111", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 1.06, "high_price": 112.03, "last_price": 111.84, "low_price": 110.63, "month": "01", "start_price": 110.63, "total_price": 22085862, "volume": 4968, "volume_price": 81105, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.64}, {"date": "20170112", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 0.91, "high_price": 112.95, "last_price": 112.86, "low_price": 111.52, "month": "01", "start_price": 112.21, "total_price": 22285398, "volume": 6414, "volume_price": 79243, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 52.1}, {"date": "20170113", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 113.08, "last_price": 112.94, "low_price": 111.98, "month": "01", "start_price": 112.76, "total_price": 22298655, "volume": 6310, "volume_price": 76386, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.14}, {"date": "20170116", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -0.95, "high_price": 113.18, "last_price": 111.87, "low_price": 111.08, "month": "01", "start_price": 113.13, "total_price": 22087515, "volume": 3835, "volume_price": 54769, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.65}, {"date": "20170117", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 112.22, "last_price": 111.84, "low_price": 111.5, "month": "01", "start_price": 111.92, "total_price": 22081389, "volume": 3117, "volume_price": 47205, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.65}, {"date": "20170118", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.45, "high_price": 111.73, "last_price": 111.34, "low_price": 110.58, "month": "01", "start_price": 111.68, "total_price": 21982680, "volume": 3626, "volume_price": 51885, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.41}, {"date": "20170119", "market": "KOSPI", "name": "건설업", "compare": -1.42, "fluc_ratio": -1.28, "high_price": 111.65, "last_price": 109.92, "low_price": 109.72, "month": "01", "start_price": 111.24, "total_price": 21706029, "volume": 5495, "volume_price": 82104, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.81, "per": 50.75}, {"date": "20170120", "market": "KOSPI", "name": "건설업", "compare": -1.13, "fluc_ratio": -1.03, "high_price": 109.61, "last_price": 108.79, "low_price": 108.21, "month": "01", "start_price": 109.41, "total_price": 21481700, "volume": 6025, "volume_price": 86481, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.81, "per": 50.23}, {"date": "20170123", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 110.02, "last_price": 108.87, "low_price": 108.55, "month": "01", "start_price": 108.88, "total_price": 21495656, "volume": 4502, "volume_price": 53594, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.81, "per": 50.28}, {"date": "20170124", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.1, "high_price": 109.08, "last_price": 108.98, "low_price": 108.14, "month": "01", "start_price": 108.68, "total_price": 21518469, "volume": 5705, "volume_price": 57471, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.81, "per": 50.33}, {"date": "20170125", "market": "KOSPI", "name": "건설업", "compare": -2.11, "fluc_ratio": -1.94, "high_price": 108.91, "last_price": 106.87, "low_price": 106.43, "month": "01", "start_price": 108.83, "total_price": 21101319, "volume": 5409, "volume_price": 93901, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.79, "per": 49.35}, {"date": "20170126", "market": "KOSPI", "name": "건설업", "compare": 2.37, "fluc_ratio": 2.22, "high_price": 109.96, "last_price": 109.24, "low_price": 107.18, "month": "01", "start_price": 107.25, "total_price": 21566673, "volume": 4702, "volume_price": 98793, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.81, "per": 50.44}, {"date": "20170131", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.21, "high_price": 109.91, "last_price": 109.47, "low_price": 108.96, "month": "01", "start_price": 109.73, "total_price": 21611784, "volume": 4329, "volume_price": 66998, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.81, "per": 50.55}, {"date": "20170201", "market": "KOSPI", "name": "건설업", "compare": 3.01, "fluc_ratio": 2.75, "high_price": 112.69, "last_price": 112.48, "low_price": 110.12, "month": "02", "start_price": 110.17, "total_price": 22202917, "volume": 5913, "volume_price": 121774, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.83, "per": 51.93}, {"date": "20170202", "market": "KOSPI", "name": "건설업", "compare": -1.37, "fluc_ratio": -1.22, "high_price": 113.3, "last_price": 111.11, "low_price": 110.89, "month": "02", "start_price": 112.29, "total_price": 21928383, "volume": 7881, "volume_price": 148765, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.3}, {"date": "20170203", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.09, "high_price": 111.85, "last_price": 111.01, "low_price": 110.43, "month": "02", "start_price": 111.45, "total_price": 21907331, "volume": 6703, "volume_price": 110482, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.25}, {"date": "20170206", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.07, "high_price": 111.95, "last_price": 110.93, "low_price": 110.47, "month": "02", "start_price": 111.58, "total_price": 21891894, "volume": 4299, "volume_price": 77432, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.21}, {"date": "20170207", "market": "KOSPI", "name": "건설업", "compare": 0.15, "fluc_ratio": 0.14, "high_price": 111.08, "last_price": 111.08, "low_price": 110.18, "month": "02", "start_price": 110.81, "total_price": 21921196, "volume": 3908, "volume_price": 61154, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.82, "per": 51.28}, {"date": "20170208", "market": "KOSPI", "name": "건설업", "compare": -0.96, "fluc_ratio": -0.86, "high_price": 110.84, "last_price": 110.12, "low_price": 109.08, "month": "02", "start_price": 110.73, "total_price": 21732719, "volume": 5291, "volume_price": 77539, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.81, "per": 50.84}, {"date": "20170209", "market": "KOSPI", "name": "건설업", "compare": 3.19, "fluc_ratio": 2.9, "high_price": 113.54, "last_price": 113.31, "low_price": 110.23, "month": "02", "start_price": 110.25, "total_price": 22357169, "volume": 9487, "volume_price": 123816, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.31}, {"date": "20170210", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.41, "high_price": 114.2, "last_price": 113.77, "low_price": 112.79, "month": "02", "start_price": 114.18, "total_price": 22449198, "volume": 6886, "volume_price": 100037, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.53}, {"date": "20170213", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 1.04, "high_price": 115.05, "last_price": 114.95, "low_price": 113.81, "month": "02", "start_price": 114.25, "total_price": 22680579, "volume": 8093, "volume_price": 74647, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 53.07}, {"date": "20170214", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 115.26, "last_price": 114.97, "low_price": 113.99, "month": "02", "start_price": 115.26, "total_price": 22685411, "volume": 4754, "volume_price": 70299, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 53.08}, {"date": "20170215", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -0.9, "high_price": 115.69, "last_price": 113.93, "low_price": 113.93, "month": "02", "start_price": 115.53, "total_price": 22481947, "volume": 6843, "volume_price": 85473, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.6}, {"date": "20170216", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.37, "high_price": 115.39, "last_price": 114.35, "low_price": 114.22, "month": "02", "start_price": 114.4, "total_price": 22564862, "volume": 6481, "volume_price": 68053, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 52.8}, {"date": "20170217", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.04, "high_price": 115.01, "last_price": 114.3, "low_price": 113.79, "month": "02", "start_price": 114.39, "total_price": 22553033, "volume": 4212, "volume_price": 77980, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 52.77}, {"date": "20170220", "market": "KOSPI", "name": "건설업", "compare": -0.95, "fluc_ratio": -0.83, "high_price": 114.23, "last_price": 113.35, "low_price": 113.17, "month": "02", "start_price": 114.2, "total_price": 22367666, "volume": 4183, "volume_price": 69225, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.84, "per": 52.33}, {"date": "20170221", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.64, "high_price": 115.41, "last_price": 115.21, "low_price": 113.54, "month": "02", "start_price": 113.56, "total_price": 22735217, "volume": 4633, "volume_price": 90340, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 53.19}, {"date": "20170222", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.76, "high_price": 116.3, "last_price": 116.08, "low_price": 115.12, "month": "02", "start_price": 115.42, "total_price": 22905436, "volume": 7036, "volume_price": 91000, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.86, "per": 53.59}, {"date": "20170223", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.46, "high_price": 116.11, "last_price": 115.55, "low_price": 115.15, "month": "02", "start_price": 116.09, "total_price": 22802813, "volume": 3891, "volume_price": 70437, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.85, "per": 53.35}, {"date": "20170224", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 116.38, "last_price": 115.48, "low_price": 115.26, "month": "02", "start_price": 115.91, "total_price": 22788930, "volume": 8117, "volume_price": 134681, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.85, "per": 53.32}, {"date": "20170227", "market": "KOSPI", "name": "건설업", "compare": 1.7, "fluc_ratio": 1.47, "high_price": 117.39, "last_price": 117.18, "low_price": 115.83, "month": "02", "start_price": 115.94, "total_price": 23120827, "volume": 4346, "volume_price": 101643, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.1}, {"date": "20170228", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.8, "high_price": 118.32, "last_price": 118.12, "low_price": 116.36, "month": "02", "start_price": 117.25, "total_price": 23305329, "volume": 7508, "volume_price": 124891, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.54}, {"date": "20170302", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.44, "high_price": 119.41, "last_price": 117.6, "low_price": 117.48, "month": "03", "start_price": 118.84, "total_price": 23204087, "volume": 5774, "volume_price": 117699, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.3}, {"date": "20170303", "market": "KOSPI", "name": "건설업", "compare": -0.47, "fluc_ratio": -0.4, "high_price": 117.67, "last_price": 117.13, "low_price": 116.56, "month": "03", "start_price": 117.14, "total_price": 23112696, "volume": 5327, "volume_price": 86421, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.08}, {"date": "20170306", "market": "KOSPI", "name": "건설업", "compare": 0.15, "fluc_ratio": 0.13, "high_price": 117.37, "last_price": 117.28, "low_price": 115.73, "month": "03", "start_price": 117.03, "total_price": 23142128, "volume": 4218, "volume_price": 78704, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.15}, {"date": "20170307", "market": "KOSPI", "name": "건설업", "compare": 2.32, "fluc_ratio": 1.98, "high_price": 119.85, "last_price": 119.6, "low_price": 117.37, "month": "03", "start_price": 117.49, "total_price": 23599007, "volume": 7300, "volume_price": 124848, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.89, "per": 55.23}, {"date": "20170308", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.14, "high_price": 120.8, "last_price": 119.77, "low_price": 119.5, "month": "03", "start_price": 119.79, "total_price": 23633952, "volume": 5990, "volume_price": 112369, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.3}, {"date": "20170309", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -1.54, "high_price": 119.45, "last_price": 117.92, "low_price": 117.87, "month": "03", "start_price": 119.39, "total_price": 23269147, "volume": 5249, "volume_price": 90170, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.45}, {"date": "20170310", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.32, "high_price": 118.32, "last_price": 118.3, "low_price": 116.71, "month": "03", "start_price": 117.52, "total_price": 23341189, "volume": 4624, "volume_price": 76154, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 54.63}, {"date": "20170313", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.85, "high_price": 119.45, "last_price": 119.31, "low_price": 117.95, "month": "03", "start_price": 118.46, "total_price": 23543434, "volume": 10208, "volume_price": 113077, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.1}, {"date": "20170314", "market": "KOSPI", "name": "건설업", "compare": -0.63, "fluc_ratio": -0.53, "high_price": 120.42, "last_price": 118.68, "low_price": 118.66, "month": "03", "start_price": 120.1, "total_price": 23420802, "volume": 12963, "volume_price": 136548, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 54.8}, {"date": "20170315", "market": "KOSPI", "name": "건설업", "compare": -0.58, "fluc_ratio": -0.49, "high_price": 118.88, "last_price": 118.1, "low_price": 117.74, "month": "03", "start_price": 118.88, "total_price": 23309478, "volume": 7655, "volume_price": 106717, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.87, "per": 54.54}, {"date": "20170316", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.53, "high_price": 119.98, "last_price": 119.91, "low_price": 118.81, "month": "03", "start_price": 119.21, "total_price": 23665217, "volume": 8048, "volume_price": 104872, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.38}, {"date": "20170317", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.27, "high_price": 120.23, "last_price": 120.23, "low_price": 119.42, "month": "03", "start_price": 120.17, "total_price": 23725200, "volume": 6759, "volume_price": 96817, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.53}, {"date": "20170320", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -0.72, "high_price": 120.42, "last_price": 119.36, "low_price": 118.9, "month": "03", "start_price": 119.98, "total_price": 23552216, "volume": 5720, "volume_price": 92940, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.12}, {"date": "20170321", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.03, "high_price": 120.03, "last_price": 119.4, "low_price": 118.42, "month": "03", "start_price": 119.95, "total_price": 23561569, "volume": 12895, "volume_price": 116038, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.14}, {"date": "20170322", "market": "KOSPI", "name": "건설업", "compare": -0.31, "fluc_ratio": -0.26, "high_price": 120.22, "last_price": 119.09, "low_price": 118.82, "month": "03", "start_price": 119.11, "total_price": 23498513, "volume": 114909, "volume_price": 234526, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55}, {"date": "20170323", "market": "KOSPI", "name": "건설업", "compare": 3.43, "fluc_ratio": 2.88, "high_price": 122.69, "last_price": 122.52, "low_price": 119.6, "month": "03", "start_price": 119.6, "total_price": 24170838, "volume": 76083, "volume_price": 203988, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.91, "per": 56.58}, {"date": "20170324", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.74, "high_price": 123.17, "last_price": 121.61, "low_price": 121.3, "month": "03", "start_price": 123.16, "total_price": 23993241, "volume": 44010, "volume_price": 127763, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 56.16}, {"date": "20170327", "market": "KOSPI", "name": "건설업", "compare": -1.63, "fluc_ratio": -1.34, "high_price": 121.51, "last_price": 119.98, "low_price": 119.56, "month": "03", "start_price": 121.51, "total_price": 23673397, "volume": 21648, "volume_price": 104407, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.41}, {"date": "20170328", "market": "KOSPI", "name": "건설업", "compare": 2.05, "fluc_ratio": 1.71, "high_price": 122.12, "last_price": 122.03, "low_price": 120.3, "month": "03", "start_price": 120.44, "total_price": 24076048, "volume": 23652, "volume_price": 110717, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 56.36}, {"date": "20170329", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.3, "high_price": 122.34, "last_price": 121.66, "low_price": 120.86, "month": "03", "start_price": 122.34, "total_price": 24002786, "volume": 18716, "volume_price": 88473, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 56.19}, {"date": "20170330", "market": "KOSPI", "name": "건설업", "compare": -1.29, "fluc_ratio": -1.06, "high_price": 122.02, "last_price": 120.37, "low_price": 119.63, "month": "03", "start_price": 121.81, "total_price": 23748819, "volume": 10584, "volume_price": 92515, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.6}, {"date": "20170331", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.12, "high_price": 120.6, "last_price": 120.23, "low_price": 119.35, "month": "03", "start_price": 120.04, "total_price": 23831365, "volume": 13799, "volume_price": 105564, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.78}, {"date": "20170403", "market": "KOSPI", "name": "건설업", "compare": -1.66, "fluc_ratio": -1.38, "high_price": 120.34, "last_price": 118.57, "low_price": 118.06, "month": "04", "start_price": 120.29, "total_price": 23503799, "volume": 20439, "volume_price": 114310, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.01}, {"date": "20170404", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.24, "high_price": 118.8, "last_price": 118.29, "low_price": 118.04, "month": "04", "start_price": 118.57, "total_price": 23448710, "volume": 14926, "volume_price": 93261, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 54.88}, {"date": "20170405", "market": "KOSPI", "name": "건설업", "compare": 1.39, "fluc_ratio": 1.18, "high_price": 119.78, "last_price": 119.68, "low_price": 118.28, "month": "04", "start_price": 118.43, "total_price": 23722267, "volume": 10821, "volume_price": 102755, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.53}, {"date": "20170406", "market": "KOSPI", "name": "건설업", "compare": 0.25, "fluc_ratio": 0.21, "high_price": 119.96, "last_price": 119.93, "low_price": 118.82, "month": "04", "start_price": 119.21, "total_price": 23770561, "volume": 11788, "volume_price": 83623, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.64}, {"date": "20170407", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.5, "high_price": 120.79, "last_price": 120.53, "low_price": 119.9, "month": "04", "start_price": 120.35, "total_price": 23890014, "volume": 15585, "volume_price": 158298, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.9, "per": 55.89}, {"date": "20170410", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -0.72, "high_price": 120.8, "last_price": 119.66, "low_price": 119.35, "month": "04", "start_price": 120.48, "total_price": 23717166, "volume": 88761, "volume_price": 218437, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.46}, {"date": "20170411", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 120.09, "last_price": 119.68, "low_price": 118.93, "month": "04", "start_price": 119.47, "total_price": 23722231, "volume": 56448, "volume_price": 148959, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.48}, {"date": "20170412", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.36, "high_price": 120.53, "last_price": 120.11, "low_price": 119.7, "month": "04", "start_price": 119.75, "total_price": 23805593, "volume": 24538, "volume_price": 117485, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.69}, {"date": "20170413", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.38, "high_price": 119.94, "last_price": 119.65, "low_price": 118.53, "month": "04", "start_price": 119.53, "total_price": 23713969, "volume": 23323, "volume_price": 167781, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.48}, {"date": "20170414", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.64, "high_price": 119.93, "last_price": 118.89, "low_price": 118.71, "month": "04", "start_price": 119.43, "total_price": 23565696, "volume": 17742, "volume_price": 84516, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.12}, {"date": "20170417", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.23, "high_price": 119.85, "last_price": 119.16, "low_price": 118.78, "month": "04", "start_price": 119, "total_price": 23619375, "volume": 18599, "volume_price": 119043, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.88, "per": 55.19}, {"date": "20170418", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.87, "high_price": 120.41, "last_price": 120.2, "low_price": 119.47, "month": "04", "start_price": 119.63, "total_price": 23825442, "volume": 30137, "volume_price": 168081, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.6}, {"date": "20170419", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.3, "high_price": 120.84, "last_price": 119.84, "low_price": 119.71, "month": "04", "start_price": 120.22, "total_price": 23755037, "volume": 39038, "volume_price": 364663, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.4}, {"date": "20170420", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.64, "high_price": 120.61, "last_price": 120.61, "low_price": 119.37, "month": "04", "start_price": 119.68, "total_price": 23905952, "volume": 16500, "volume_price": 168856, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.89, "per": 55.76}, {"date": "20170421", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.78, "high_price": 121.65, "last_price": 121.55, "low_price": 120.54, "month": "04", "start_price": 120.96, "total_price": 24091585, "volume": 19106, "volume_price": 199978, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 56.19}, {"date": "20170424", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.34, "high_price": 122.39, "last_price": 121.14, "low_price": 120.75, "month": "04", "start_price": 121.8, "total_price": 24011362, "volume": 12704, "volume_price": 153713, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 55.99}, {"date": "20170425", "market": "KOSPI", "name": "건설업", "compare": 1.38, "fluc_ratio": 1.14, "high_price": 122.82, "last_price": 122.52, "low_price": 121.51, "month": "04", "start_price": 121.78, "total_price": 24283607, "volume": 14114, "volume_price": 168302, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.91, "per": 56.61}, {"date": "20170426", "market": "KOSPI", "name": "건설업", "compare": 0.82, "fluc_ratio": 0.67, "high_price": 124.11, "last_price": 123.34, "low_price": 123.06, "month": "04", "start_price": 123.47, "total_price": 24446175, "volume": 11127, "volume_price": 163778, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.91, "per": 57.01}, {"date": "20170427", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.59, "high_price": 123.9, "last_price": 122.61, "low_price": 121.6, "month": "04", "start_price": 123.34, "total_price": 24309114, "volume": 13646, "volume_price": 162756, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.91, "per": 56.73}, {"date": "20170428", "market": "KOSPI", "name": "건설업", "compare": -1.49, "fluc_ratio": -1.22, "high_price": 121.73, "last_price": 121.12, "low_price": 120.84, "month": "04", "start_price": 121.56, "total_price": 24016647, "volume": 9418, "volume_price": 135599, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.9, "per": 56.03}, {"date": "20170502", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.07, "high_price": 121.64, "last_price": 121.03, "low_price": 120.62, "month": "05", "start_price": 121.44, "total_price": 24106746, "volume": 15203, "volume_price": 126270, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170504", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.08, "high_price": 121.45, "last_price": 121.13, "low_price": 120.66, "month": "05", "start_price": 120.88, "total_price": 24125478, "volume": 18019, "volume_price": 198984, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170508", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.35, "high_price": 121.5, "last_price": 120.71, "low_price": 119.36, "month": "05", "start_price": 121.46, "total_price": 24042493, "volume": 9850, "volume_price": 150578, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170510", "market": "KOSPI", "name": "건설업", "compare": 0.41, "fluc_ratio": 0.34, "high_price": 122.78, "last_price": 121.12, "low_price": 120.28, "month": "05", "start_price": 120.81, "total_price": 24122866, "volume": 14257, "volume_price": 167191, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170511", "market": "KOSPI", "name": "건설업", "compare": 1.65, "fluc_ratio": 1.36, "high_price": 122.88, "last_price": 122.77, "low_price": 121.13, "month": "05", "start_price": 121.71, "total_price": 24448433, "volume": 20819, "volume_price": 149975, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": "-"}, {"date": "20170512", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.48, "high_price": 122.72, "last_price": 122.18, "low_price": 121.48, "month": "05", "start_price": 122.54, "total_price": 24335240, "volume": 21071, "volume_price": 122250, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": "-"}, {"date": "20170515", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.7, "high_price": 122.38, "last_price": 121.32, "low_price": 121.03, "month": "05", "start_price": 122.28, "total_price": 24164809, "volume": 18921, "volume_price": 194257, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170516", "market": "KOSPI", "name": "건설업", "compare": 1.62, "fluc_ratio": 1.34, "high_price": 123.16, "last_price": 122.94, "low_price": 122.11, "month": "05", "start_price": 122.25, "total_price": 24487078, "volume": 28819, "volume_price": 237145, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": "-"}, {"date": "20170517", "market": "KOSPI", "name": "건설업", "compare": -1.29, "fluc_ratio": -1.05, "high_price": 122.61, "last_price": 121.65, "low_price": 121.16, "month": "05", "start_price": 122.57, "total_price": 24231809, "volume": 35413, "volume_price": 264503, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170518", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.07, "high_price": 122.1, "last_price": 121.56, "low_price": 120.75, "month": "05", "start_price": 121.07, "total_price": 24214235, "volume": 34866, "volume_price": 222155, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170519", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.24, "high_price": 122.55, "last_price": 121.85, "low_price": 121.15, "month": "05", "start_price": 122.03, "total_price": 24281901, "volume": 26667, "volume_price": 205790, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": "-"}, {"date": "20170522", "market": "KOSPI", "name": "건설업", "compare": 1.8, "fluc_ratio": 1.48, "high_price": 123.75, "last_price": 123.65, "low_price": 122.42, "month": "05", "start_price": 122.74, "total_price": 24639700, "volume": 22554, "volume_price": 213177, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": "-"}, {"date": "20170523", "market": "KOSPI", "name": "건설업", "compare": 1.4, "fluc_ratio": 1.13, "high_price": 126, "last_price": 125.05, "low_price": 123.48, "month": "05", "start_price": 124.09, "total_price": 24919794, "volume": 35064, "volume_price": 254749, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.95, "per": "-"}, {"date": "20170524", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -1.07, "high_price": 124.95, "last_price": 123.71, "low_price": 123.55, "month": "05", "start_price": 124.85, "total_price": 24655857, "volume": 89058, "volume_price": 491795, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": "-"}, {"date": "20170525", "market": "KOSPI", "name": "건설업", "compare": 4.15, "fluc_ratio": 3.35, "high_price": 128.06, "last_price": 127.86, "low_price": 124.24, "month": "05", "start_price": 124.67, "total_price": 25480280, "volume": 41385, "volume_price": 356787, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.97, "per": "-"}, {"date": "20170526", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.06, "high_price": 128.75, "last_price": 127.78, "low_price": 127.52, "month": "05", "start_price": 128.17, "total_price": 25470128, "volume": 24996, "volume_price": 234156, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.97, "per": "-"}, {"date": "20170529", "market": "KOSPI", "name": "건설업", "compare": -0.4, "fluc_ratio": -0.31, "high_price": 128.95, "last_price": 127.38, "low_price": 126.78, "month": "05", "start_price": 128.14, "total_price": 25400265, "volume": 17604, "volume_price": 185037, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.97, "per": "-"}, {"date": "20170530", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.17, "high_price": 128.17, "last_price": 127.16, "low_price": 126.29, "month": "05", "start_price": 127.57, "total_price": 25357452, "volume": 16469, "volume_price": 177814, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.96, "per": "-"}, {"date": "20170531", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 0.56, "high_price": 128.57, "last_price": 127.87, "low_price": 126.32, "month": "05", "start_price": 126.83, "total_price": 25510166, "volume": 17144, "volume_price": 260001, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.97, "per": "-"}, {"date": "20170601", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.56, "high_price": 128.03, "last_price": 127.16, "low_price": 126.31, "month": "06", "start_price": 127.89, "total_price": 25371819, "volume": 14684, "volume_price": 181928, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.96, "per": 113.93}, {"date": "20170602", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.29, "high_price": 127.81, "last_price": 127.53, "low_price": 127.08, "month": "06", "start_price": 127.47, "total_price": 25447681, "volume": 52736, "volume_price": 222825, "year": "2017", "dividend_ratio": 0.73, "pbr": 0.97, "per": 114.26}, {"date": "20170605", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -1.05, "high_price": 127.94, "last_price": 126.19, "low_price": 124.99, "month": "06", "start_price": 127.94, "total_price": 25182540, "volume": 32590, "volume_price": 217403, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.96, "per": 113.2}, {"date": "20170607", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.51, "high_price": 126.26, "last_price": 125.55, "low_price": 125.09, "month": "06", "start_price": 126, "total_price": 25056069, "volume": 19177, "volume_price": 178587, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.95, "per": 112.61}, {"date": "20170608", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -0.85, "high_price": 125.3, "last_price": 124.48, "low_price": 123.53, "month": "06", "start_price": 125.07, "total_price": 24840414, "volume": 27708, "volume_price": 324968, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 111.63}, {"date": "20170609", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.8, "high_price": 124.76, "last_price": 123.48, "low_price": 123.2, "month": "06", "start_price": 124.72, "total_price": 24642313, "volume": 18993, "volume_price": 208819, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.79}, {"date": "20170612", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.11, "high_price": 124.78, "last_price": 123.62, "low_price": 123.37, "month": "06", "start_price": 123.63, "total_price": 24669614, "volume": 13594, "volume_price": 143895, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.92}, {"date": "20170613", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 0.97, "high_price": 124.88, "last_price": 124.82, "low_price": 123.72, "month": "06", "start_price": 123.76, "total_price": 24912293, "volume": 16275, "volume_price": 135270, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.95, "per": 112.0}, {"date": "20170614", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.17, "high_price": 125.58, "last_price": 125.03, "low_price": 124.51, "month": "06", "start_price": 125.3, "total_price": 24955767, "volume": 20509, "volume_price": 198750, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.95, "per": 112.24}, {"date": "20170615", "market": "KOSPI", "name": "건설업", "compare": -1.78, "fluc_ratio": -1.42, "high_price": 124.7, "last_price": 123.25, "low_price": 122.41, "month": "06", "start_price": 124.7, "total_price": 24603797, "volume": 13392, "volume_price": 170678, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.94, "per": 110.68}, {"date": "20170616", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.32, "high_price": 123.42, "last_price": 122.86, "low_price": 122.46, "month": "06", "start_price": 122.92, "total_price": 24523105, "volume": 10043, "volume_price": 111090, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.49}, {"date": "20170619", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.69, "high_price": 123.36, "last_price": 122.01, "low_price": 121.76, "month": "06", "start_price": 123.02, "total_price": 24357267, "volume": 10970, "volume_price": 136349, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.77}, {"date": "20170620", "market": "KOSPI", "name": "건설업", "compare": -3.12, "fluc_ratio": -2.56, "high_price": 121.57, "last_price": 118.89, "low_price": 118.89, "month": "06", "start_price": 121.57, "total_price": 23733377, "volume": 13734, "volume_price": 166431, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.9, "per": 105.97}, {"date": "20170621", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.11, "high_price": 120.56, "last_price": 120.21, "low_price": 118.55, "month": "06", "start_price": 119.02, "total_price": 24000020, "volume": 8347, "volume_price": 115582, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.91, "per": 107.2}, {"date": "20170622", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.7, "high_price": 119.89, "last_price": 118.17, "low_price": 117.77, "month": "06", "start_price": 119.87, "total_price": 23592604, "volume": 10725, "volume_price": 141170, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.9, "per": 105.36}, {"date": "20170623", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.53, "high_price": 120.44, "last_price": 119.98, "low_price": 118.44, "month": "06", "start_price": 118.56, "total_price": 23954629, "volume": 9600, "volume_price": 107241, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.91, "per": 106.99}, {"date": "20170626", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.57, "high_price": 119.83, "last_price": 119.3, "low_price": 118.88, "month": "06", "start_price": 119.83, "total_price": 23819827, "volume": 20768, "volume_price": 123416, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.91, "per": 106.36}, {"date": "20170627", "market": "KOSPI", "name": "건설업", "compare": -1.62, "fluc_ratio": -1.36, "high_price": 119, "last_price": 117.68, "low_price": 117.61, "month": "06", "start_price": 119, "total_price": 23495947, "volume": 10578, "volume_price": 109858, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.89, "per": 104.94}, {"date": "20170628", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.23, "high_price": 118.46, "last_price": 117.95, "low_price": 117.39, "month": "06", "start_price": 117.88, "total_price": 23548038, "volume": 9354, "volume_price": 95810, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.9, "per": 105.19}, {"date": "20170629", "market": "KOSPI", "name": "건설업", "compare": 2.73, "fluc_ratio": 2.31, "high_price": 121.21, "last_price": 120.68, "low_price": 118.12, "month": "06", "start_price": 118.47, "total_price": 24091623, "volume": 9419, "volume_price": 124936, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.92, "per": 107.64}, {"date": "20170630", "market": "KOSPI", "name": "건설업", "compare": 1.12, "fluc_ratio": 0.93, "high_price": 122.26, "last_price": 121.8, "low_price": 119.59, "month": "06", "start_price": 119.89, "total_price": 24318501, "volume": 13559, "volume_price": 140585, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.68}, {"date": "20170703", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.54, "high_price": 122.86, "last_price": 122.46, "low_price": 121.68, "month": "07", "start_price": 122.15, "total_price": 24448279, "volume": 9059, "volume_price": 109980, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.26}, {"date": "20170704", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.18, "high_price": 123.78, "last_price": 122.68, "low_price": 122.32, "month": "07", "start_price": 122.66, "total_price": 24490841, "volume": 10321, "volume_price": 142575, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.47}, {"date": "20170705", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.53, "high_price": 123.54, "last_price": 123.33, "low_price": 122.55, "month": "07", "start_price": 122.97, "total_price": 24633761, "volume": 7423, "volume_price": 98335, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.11}, {"date": "20170706", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.11, "high_price": 123.89, "last_price": 123.2, "low_price": 122.64, "month": "07", "start_price": 123.19, "total_price": 24606552, "volume": 24922, "volume_price": 147652, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 109.96}, {"date": "20170707", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.26, "high_price": 124.43, "last_price": 123.52, "low_price": 122.73, "month": "07", "start_price": 123.06, "total_price": 24671602, "volume": 12439, "volume_price": 110064, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.26}, {"date": "20170710", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.87, "high_price": 125.04, "last_price": 124.59, "low_price": 123.68, "month": "07", "start_price": 123.74, "total_price": 24882151, "volume": 8757, "volume_price": 106950, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.95, "per": 111.21}, {"date": "20170711", "market": "KOSPI", "name": "건설업", "compare": -0.51, "fluc_ratio": -0.41, "high_price": 125.14, "last_price": 124.08, "low_price": 123.75, "month": "07", "start_price": 124.95, "total_price": 24780161, "volume": 8526, "volume_price": 108688, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.75}, {"date": "20170712", "market": "KOSPI", "name": "건설업", "compare": -1.87, "fluc_ratio": -1.51, "high_price": 125.11, "last_price": 122.21, "low_price": 122.09, "month": "07", "start_price": 124.36, "total_price": 24406674, "volume": 8422, "volume_price": 113690, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.09}, {"date": "20170713", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.13, "high_price": 123, "last_price": 122.05, "low_price": 122.02, "month": "07", "start_price": 122.88, "total_price": 24378704, "volume": 7016, "volume_price": 98919, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.95}, {"date": "20170714", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.43, "high_price": 122.28, "last_price": 121.52, "low_price": 121.18, "month": "07", "start_price": 122.03, "total_price": 24272941, "volume": 8236, "volume_price": 113207, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.92, "per": 108.48}, {"date": "20170717", "market": "KOSPI", "name": "건설업", "compare": 0.74, "fluc_ratio": 0.61, "high_price": 122.89, "last_price": 122.26, "low_price": 122.03, "month": "07", "start_price": 122.22, "total_price": 24421502, "volume": 7478, "volume_price": 93182, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.13}, {"date": "20170718", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.38, "high_price": 122.73, "last_price": 121.8, "low_price": 121.61, "month": "07", "start_price": 122.13, "total_price": 24327557, "volume": 6236, "volume_price": 76966, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.72}, {"date": "20170719", "market": "KOSPI", "name": "건설업", "compare": 1.47, "fluc_ratio": 1.21, "high_price": 123.63, "last_price": 123.27, "low_price": 122.08, "month": "07", "start_price": 122.1, "total_price": 24620227, "volume": 9286, "volume_price": 127918, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.94, "per": 110.04}, {"date": "20170720", "market": "KOSPI", "name": "건설업", "compare": 2.02, "fluc_ratio": 1.64, "high_price": 125.29, "last_price": 125.29, "low_price": 123.49, "month": "07", "start_price": 123.86, "total_price": 25021937, "volume": 15074, "volume_price": 143194, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.95, "per": 111.83}, {"date": "20170721", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.54, "high_price": 126.04, "last_price": 125.97, "low_price": 124.41, "month": "07", "start_price": 125.15, "total_price": 25157913, "volume": 10998, "volume_price": 98172, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.96, "per": 112.42}, {"date": "20170724", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 126.33, "last_price": 125.95, "low_price": 125.28, "month": "07", "start_price": 126.21, "total_price": 25160320, "volume": 8201, "volume_price": 90452, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.96, "per": 112.41}, {"date": "20170725", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -0.97, "high_price": 126.13, "last_price": 124.73, "low_price": 124.41, "month": "07", "start_price": 125.9, "total_price": 24917295, "volume": 13629, "volume_price": 104091, "year": "2017", "dividend_ratio": 0.75, "pbr": 0.95, "per": 111.33}, {"date": "20170726", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 0.82, "high_price": 126.3, "last_price": 125.75, "low_price": 124.85, "month": "07", "start_price": 125.71, "total_price": 25120280, "volume": 25916, "volume_price": 124364, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.96, "per": 112.26}, {"date": "20170727", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.02, "high_price": 126, "last_price": 125.72, "low_price": 124.69, "month": "07", "start_price": 125.74, "total_price": 25109755, "volume": 52369, "volume_price": 153465, "year": "2017", "dividend_ratio": 0.74, "pbr": 0.96, "per": 112.21}, {"date": "20170728", "market": "KOSPI", "name": "건설업", "compare": -2.91, "fluc_ratio": -2.31, "high_price": 124.98, "last_price": 122.81, "low_price": 122.53, "month": "07", "start_price": 124.87, "total_price": 24533370, "volume": 14890, "volume_price": 165844, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.59}, {"date": "20170731", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.82, "high_price": 123.23, "last_price": 121.8, "low_price": 120.92, "month": "07", "start_price": 123.12, "total_price": 24329620, "volume": 8772, "volume_price": 119940, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.67}, {"date": "20170801", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.1, "high_price": 122.32, "last_price": 121.68, "low_price": 121.08, "month": "08", "start_price": 121.63, "total_price": 24419034, "volume": 9730, "volume_price": 137687, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 109.06}, {"date": "20170802", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.05, "high_price": 122.36, "last_price": 121.62, "low_price": 120.65, "month": "08", "start_price": 121.41, "total_price": 24404838, "volume": 9938, "volume_price": 139670, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.93, "per": 108.98}, {"date": "20170803", "market": "KOSPI", "name": "건설업", "compare": -5.7, "fluc_ratio": -4.69, "high_price": 121.16, "last_price": 115.92, "low_price": 115.55, "month": "08", "start_price": 121.09, "total_price": 23263628, "volume": 16338, "volume_price": 221793, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.89, "per": 103.85}, {"date": "20170804", "market": "KOSPI", "name": "건설업", "compare": 1.34, "fluc_ratio": 1.16, "high_price": 117.71, "last_price": 117.26, "low_price": 115.81, "month": "08", "start_price": 115.81, "total_price": 23536003, "volume": 8203, "volume_price": 110259, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.9, "per": 105.06}, {"date": "20170807", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.72, "high_price": 119.02, "last_price": 118.1, "low_price": 117.24, "month": "08", "start_price": 117.7, "total_price": 23702707, "volume": 7552, "volume_price": 96068, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.9, "per": 105.82}, {"date": "20170808", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.27, "high_price": 118.62, "last_price": 117.78, "low_price": 117.16, "month": "08", "start_price": 118.13, "total_price": 23638568, "volume": 7737, "volume_price": 77496, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.9, "per": 105.54}, {"date": "20170809", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.73, "high_price": 117.84, "last_price": 115.74, "low_price": 115.53, "month": "08", "start_price": 117.08, "total_price": 23232835, "volume": 7140, "volume_price": 87921, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.88, "per": 103.69}, {"date": "20170810", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.08, "high_price": 116.81, "last_price": 115.83, "low_price": 114.43, "month": "08", "start_price": 115.74, "total_price": 23246269, "volume": 8223, "volume_price": 102736, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.88, "per": 103.78}, {"date": "20170811", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.25, "high_price": 115.17, "last_price": 114.38, "low_price": 114.03, "month": "08", "start_price": 114.36, "total_price": 22953880, "volume": 7125, "volume_price": 95510, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.87, "per": 102.48}, {"date": "20170814", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.43, "high_price": 115.12, "last_price": 113.89, "low_price": 113.41, "month": "08", "start_price": 114.82, "total_price": 22859377, "volume": 5243, "volume_price": 76096, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.87, "per": 102.04}, {"date": "20170816", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.21, "high_price": 114.81, "last_price": 113.65, "low_price": 112.98, "month": "08", "start_price": 114.59, "total_price": 22810729, "volume": 6572, "volume_price": 85302, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.87, "per": 101.81}, {"date": "20170817", "market": "KOSPI", "name": "건설업", "compare": 0.39, "fluc_ratio": 0.34, "high_price": 114.19, "last_price": 114.04, "low_price": 112.61, "month": "08", "start_price": 113.02, "total_price": 22890841, "volume": 7038, "volume_price": 72886, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.87, "per": 102.14}, {"date": "20170818", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -0.92, "high_price": 113.65, "last_price": 112.99, "low_price": 112.8, "month": "08", "start_price": 113.17, "total_price": 22688029, "volume": 8743, "volume_price": 82969, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 101.27}, {"date": "20170821", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.7, "high_price": 113.18, "last_price": 112.2, "low_price": 111.78, "month": "08", "start_price": 112.98, "total_price": 22530465, "volume": 20554, "volume_price": 97360, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 100.59}, {"date": "20170822", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.12, "high_price": 113.17, "last_price": 112.07, "low_price": 111.73, "month": "08", "start_price": 112.55, "total_price": 22501704, "volume": 8561, "volume_price": 73080, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.86, "per": 100.47}, {"date": "20170823", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.74, "high_price": 113.08, "last_price": 112.9, "low_price": 112.26, "month": "08", "start_price": 112.43, "total_price": 22667157, "volume": 6596, "volume_price": 68320, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 101.22}, {"date": "20170824", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.54, "high_price": 113.06, "last_price": 112.29, "low_price": 111.85, "month": "08", "start_price": 112.8, "total_price": 22544384, "volume": 4664, "volume_price": 64564, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 100.68}, {"date": "20170825", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.14, "high_price": 112.56, "last_price": 112.45, "low_price": 111.79, "month": "08", "start_price": 111.91, "total_price": 22577537, "volume": 8803, "volume_price": 88412, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 100.81}, {"date": "20170828", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.68, "high_price": 113.22, "last_price": 113.22, "low_price": 112.43, "month": "08", "start_price": 112.57, "total_price": 22728502, "volume": 5162, "volume_price": 63864, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.87, "per": 101.51}, {"date": "20170829", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.17, "high_price": 113.2, "last_price": 113.03, "low_price": 111.59, "month": "08", "start_price": 113.01, "total_price": 22691089, "volume": 5123, "volume_price": 67179, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.86, "per": 101.33}, {"date": "20170830", "market": "KOSPI", "name": "건설업", "compare": -1.18, "fluc_ratio": -1.04, "high_price": 112.99, "last_price": 111.85, "low_price": 111.43, "month": "08", "start_price": 112.99, "total_price": 22453909, "volume": 7673, "volume_price": 81606, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.85, "per": 100.27}, {"date": "20170831", "market": "KOSPI", "name": "건설업", "compare": -1.31, "fluc_ratio": -1.17, "high_price": 111.73, "last_price": 110.54, "low_price": 109.72, "month": "08", "start_price": 111.59, "total_price": 22193505, "volume": 7808, "volume_price": 102354, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.84, "per": 99.1}, {"date": "20170901", "market": "KOSPI", "name": "건설업", "compare": 1.23, "fluc_ratio": 1.11, "high_price": 112.83, "last_price": 111.77, "low_price": 111.02, "month": "09", "start_price": 111.02, "total_price": 22438906, "volume": 11549, "volume_price": 125720, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.83, "per": 59.52}, {"date": "20170904", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -1.48, "high_price": 110.62, "last_price": 110.12, "low_price": 109.7, "month": "09", "start_price": 109.71, "total_price": 22111562, "volume": 6764, "volume_price": 69661, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.82, "per": 58.65}, {"date": "20170905", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.97, "high_price": 111.4, "last_price": 111.19, "low_price": 110.28, "month": "09", "start_price": 110.84, "total_price": 22323978, "volume": 6389, "volume_price": 76593, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.82, "per": 59.22}, {"date": "20170906", "market": "KOSPI", "name": "건설업", "compare": -2.79, "fluc_ratio": -2.51, "high_price": 111.41, "last_price": 108.4, "low_price": 108.14, "month": "09", "start_price": 110.99, "total_price": 21769312, "volume": 7136, "volume_price": 91328, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 57.73}, {"date": "20170907", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.23, "high_price": 108.83, "last_price": 108.15, "low_price": 107.86, "month": "09", "start_price": 108.8, "total_price": 21717692, "volume": 13598, "volume_price": 79299, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.8, "per": 57.59}, {"date": "20170908", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.38, "high_price": 108.38, "last_price": 107.74, "low_price": 107.23, "month": "09", "start_price": 108.33, "total_price": 21635394, "volume": 6659, "volume_price": 60001, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.8, "per": 57.37}, {"date": "20170911", "market": "KOSPI", "name": "건설업", "compare": -1.78, "fluc_ratio": -1.65, "high_price": 108.07, "last_price": 105.96, "low_price": 105.31, "month": "09", "start_price": 107.93, "total_price": 21279230, "volume": 6757, "volume_price": 96523, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.41}, {"date": "20170912", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.12, "high_price": 106.22, "last_price": 106.09, "low_price": 105.43, "month": "09", "start_price": 106.12, "total_price": 21304208, "volume": 5139, "volume_price": 63463, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.46}, {"date": "20170913", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.35, "high_price": 106.16, "last_price": 105.72, "low_price": 104.22, "month": "09", "start_price": 106.11, "total_price": 21229646, "volume": 5781, "volume_price": 86359, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.78, "per": 56.25}, {"date": "20170914", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.11, "high_price": 105.85, "last_price": 105.84, "low_price": 104.83, "month": "09", "start_price": 105.6, "total_price": 21252680, "volume": 7485, "volume_price": 83098, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.78, "per": 56.32}, {"date": "20170915", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.25, "high_price": 106.1, "last_price": 106.1, "low_price": 104.26, "month": "09", "start_price": 105.5, "total_price": 21302588, "volume": 9139, "volume_price": 74900, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.06}, {"date": "20170918", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.1, "high_price": 106.4, "last_price": 106.21, "low_price": 105.57, "month": "09", "start_price": 106.07, "total_price": 21323825, "volume": 6860, "volume_price": 74217, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.11}, {"date": "20170919", "market": "KOSPI", "name": "건설업", "compare": 2.41, "fluc_ratio": 2.27, "high_price": 109.05, "last_price": 108.62, "low_price": 106.66, "month": "09", "start_price": 106.68, "total_price": 21805925, "volume": 8397, "volume_price": 107072, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.81, "per": 57.41}, {"date": "20170920", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.61, "high_price": 108.95, "last_price": 106.87, "low_price": 106.68, "month": "09", "start_price": 108.77, "total_price": 21456281, "volume": 4890, "volume_price": 65012, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.48}, {"date": "20170921", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -1.25, "high_price": 106.66, "last_price": 105.53, "low_price": 105.32, "month": "09", "start_price": 106.42, "total_price": 21186691, "volume": 7657, "volume_price": 76012, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.78, "per": 55.77}, {"date": "20170922", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -1.84, "high_price": 105.64, "last_price": 103.59, "low_price": 103.59, "month": "09", "start_price": 105.58, "total_price": 20798581, "volume": 10414, "volume_price": 76746, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 54.75}, {"date": "20170925", "market": "KOSPI", "name": "건설업", "compare": -2.6, "fluc_ratio": -2.51, "high_price": 103.85, "last_price": 100.99, "low_price": 100.87, "month": "09", "start_price": 103.52, "total_price": 20274166, "volume": 6450, "volume_price": 84438, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.75, "per": 53.38}, {"date": "20170926", "market": "KOSPI", "name": "건설업", "compare": 3, "fluc_ratio": 2.97, "high_price": 104.1, "last_price": 103.99, "low_price": 101.08, "month": "09", "start_price": 101.08, "total_price": 20876374, "volume": 9055, "volume_price": 95866, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 54.97}, {"date": "20170927", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.12, "high_price": 104.99, "last_price": 104.11, "low_price": 102.61, "month": "09", "start_price": 103.82, "total_price": 20898895, "volume": 7326, "volume_price": 71521, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 55.04}, {"date": "20170928", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.2, "high_price": 104.62, "last_price": 104.32, "low_price": 103.61, "month": "09", "start_price": 104.57, "total_price": 20944627, "volume": 17492, "volume_price": 118422, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 55.15}, {"date": "20170929", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.87, "high_price": 105.23, "last_price": 105.23, "low_price": 104.56, "month": "09", "start_price": 104.74, "total_price": 21127523, "volume": 8892, "volume_price": 59446, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.78, "per": 55.62}, {"date": "20171010", "market": "KOSPI", "name": "건설업", "compare": -0.96, "fluc_ratio": -0.91, "high_price": 105.79, "last_price": 104.27, "low_price": 103.64, "month": "10", "start_price": 105.41, "total_price": 20938859, "volume": 8346, "volume_price": 103684, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 55.12}, {"date": "20171011", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.55, "high_price": 104.61, "last_price": 103.7, "low_price": 103.41, "month": "10", "start_price": 104.01, "total_price": 20822126, "volume": 6360, "volume_price": 86391, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.77, "per": 54.79}, {"date": "20171012", "market": "KOSPI", "name": "건설업", "compare": 2.98, "fluc_ratio": 2.87, "high_price": 107.23, "last_price": 106.68, "low_price": 104.01, "month": "10", "start_price": 104.11, "total_price": 21418595, "volume": 6953, "volume_price": 133644, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.79, "per": 56.38}, {"date": "20171013", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.4, "high_price": 106.87, "last_price": 106.25, "low_price": 105.51, "month": "10", "start_price": 106.64, "total_price": 21332774, "volume": 5678, "volume_price": 78153, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.78, "per": 118.37}, {"date": "20171016", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.54, "high_price": 107.16, "last_price": 106.82, "low_price": 105.71, "month": "10", "start_price": 106.82, "total_price": 21445863, "volume": 4816, "volume_price": 64534, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.79, "per": 119}, {"date": "20171017", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.69, "high_price": 107.24, "last_price": 106.08, "low_price": 105.81, "month": "10", "start_price": 107.24, "total_price": 21298415, "volume": 4104, "volume_price": 60275, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.78, "per": 118.18}, {"date": "20171018", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.49, "high_price": 106.77, "last_price": 106.6, "low_price": 105.55, "month": "10", "start_price": 105.97, "total_price": 21401388, "volume": 4836, "volume_price": 67591, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.79, "per": 118.75}, {"date": "20171019", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.53, "high_price": 107.76, "last_price": 107.16, "low_price": 106.63, "month": "10", "start_price": 107.01, "total_price": 21513273, "volume": 5228, "volume_price": 76671, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.79, "per": 119.38}, {"date": "20171020", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.85, "high_price": 108.25, "last_price": 108.07, "low_price": 106.24, "month": "10", "start_price": 107.51, "total_price": 21720934, "volume": 7262, "volume_price": 158783, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.52}, {"date": "20171023", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -1.18, "high_price": 107.91, "last_price": 106.8, "low_price": 106.52, "month": "10", "start_price": 107.64, "total_price": 21467295, "volume": 15769, "volume_price": 115958, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.79, "per": 119.1}, {"date": "20171024", "market": "KOSPI", "name": "건설업", "compare": 1.98, "fluc_ratio": 1.85, "high_price": 109.14, "last_price": 108.78, "low_price": 106.84, "month": "10", "start_price": 107.05, "total_price": 21865604, "volume": 16606, "volume_price": 153021, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 121.31}, {"date": "20171025", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.32, "high_price": 109.75, "last_price": 109.13, "low_price": 108.75, "month": "10", "start_price": 109.26, "total_price": 21933441, "volume": 10969, "volume_price": 134084, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.81, "per": 121.7}, {"date": "20171026", "market": "KOSPI", "name": "건설업", "compare": -0.9, "fluc_ratio": -0.82, "high_price": 109.5, "last_price": 108.23, "low_price": 107.93, "month": "10", "start_price": 109.2, "total_price": 21756853, "volume": 6465, "volume_price": 85485, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.7}, {"date": "20171027", "market": "KOSPI", "name": "건설업", "compare": 1.15, "fluc_ratio": 1.06, "high_price": 110.65, "last_price": 109.38, "low_price": 108.67, "month": "10", "start_price": 108.73, "total_price": 21987753, "volume": 14167, "volume_price": 116320, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.81, "per": 121.98}, {"date": "20171030", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.85, "high_price": 109.28, "last_price": 107.36, "low_price": 107.1, "month": "10", "start_price": 109.21, "total_price": 21580768, "volume": 24664, "volume_price": 124741, "year": "2017", "dividend_ratio": 0.86, "pbr": 0.79, "per": 119.73}, {"date": "20171031", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 107.86, "last_price": 107.41, "low_price": 107.11, "month": "10", "start_price": 107.29, "total_price": 21672602, "volume": 7456, "volume_price": 84068, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.24}, {"date": "20171101", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.12, "high_price": 107.69, "last_price": 107.28, "low_price": 106.76, "month": "11", "start_price": 107.16, "total_price": 21648334, "volume": 8571, "volume_price": 101182, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.09}, {"date": "20171102", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.21, "high_price": 107.6, "last_price": 107.51, "low_price": 106.64, "month": "11", "start_price": 106.82, "total_price": 21700345, "volume": 16535, "volume_price": 195975, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.35}, {"date": "20171103", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.73, "high_price": 108.86, "last_price": 108.3, "low_price": 107.57, "month": "11", "start_price": 108.14, "total_price": 21867217, "volume": 11291, "volume_price": 196430, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 121.24}, {"date": "20171106", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.3, "high_price": 108.65, "last_price": 107.98, "low_price": 107.1, "month": "11", "start_price": 108.4, "total_price": 21799187, "volume": 7895, "volume_price": 102682, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.87}, {"date": "20171107", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 1.69, "high_price": 110.23, "last_price": 109.8, "low_price": 107.62, "month": "11", "start_price": 107.77, "total_price": 22168184, "volume": 35416, "volume_price": 381806, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.82, "per": 122.91}, {"date": "20171108", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.21, "high_price": 109.74, "last_price": 109.57, "low_price": 108.78, "month": "11", "start_price": 109.06, "total_price": 22118035, "volume": 21947, "volume_price": 194635, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.81, "per": 122.65}, {"date": "20171109", "market": "KOSPI", "name": "건설업", "compare": -1.02, "fluc_ratio": -0.93, "high_price": 109.75, "last_price": 108.55, "low_price": 108.39, "month": "11", "start_price": 109.54, "total_price": 21912416, "volume": 17098, "volume_price": 190284, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.81, "per": 121.51}, {"date": "20171110", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.64, "high_price": 109.1, "last_price": 107.86, "low_price": 107.76, "month": "11", "start_price": 107.93, "total_price": 21777744, "volume": 13280, "volume_price": 141986, "year": "2017", "dividend_ratio": 0.85, "pbr": 0.8, "per": 120.75}, {"date": "20171113", "market": "KOSPI", "name": "건설업", "compare": -2.42, "fluc_ratio": -2.24, "high_price": 107.89, "last_price": 105.44, "low_price": 105.38, "month": "11", "start_price": 107.65, "total_price": 21293502, "volume": 12219, "volume_price": 138951, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.78, "per": 118.05}, {"date": "20171114", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -1.06, "high_price": 105.98, "last_price": 104.32, "low_price": 103.44, "month": "11", "start_price": 105.71, "total_price": 20944968, "volume": 11812, "volume_price": 134700, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.77, "per": 116.79}, {"date": "20171115", "market": "KOSPI", "name": "건설업", "compare": -2.67, "fluc_ratio": -2.56, "high_price": 104.16, "last_price": 101.65, "low_price": 101.26, "month": "11", "start_price": 103.93, "total_price": 20403511, "volume": 13437, "volume_price": 199281, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.75, "per": 113.81}, {"date": "20171116", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.93, "high_price": 102.63, "last_price": 102.6, "low_price": 101.31, "month": "11", "start_price": 101.96, "total_price": 20595522, "volume": 7023, "volume_price": 95750, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.76, "per": 114.87}, {"date": "20171117", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.31, "high_price": 103.26, "last_price": 102.28, "low_price": 102.12, "month": "11", "start_price": 102.79, "total_price": 20533755, "volume": 7286, "volume_price": 94649, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.76, "per": 114.51}, {"date": "20171120", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.73, "high_price": 102.89, "last_price": 101.53, "low_price": 101.5, "month": "11", "start_price": 102.52, "total_price": 20380348, "volume": 53986, "volume_price": 129569, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.75, "per": 113.66}, {"date": "20171121", "market": "KOSPI", "name": "건설업", "compare": -1.92, "fluc_ratio": -1.89, "high_price": 101.46, "last_price": 99.61, "low_price": 99.43, "month": "11", "start_price": 101.46, "total_price": 19995326, "volume": 19266, "volume_price": 145157, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.74, "per": 111.52}, {"date": "20171122", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.34, "high_price": 100.15, "last_price": 99.27, "low_price": 98.9, "month": "11", "start_price": 99.53, "total_price": 19928237, "volume": 11353, "volume_price": 94440, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.74, "per": 111.14}, {"date": "20171123", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.46, "high_price": 100.76, "last_price": 99.73, "low_price": 99.72, "month": "11", "start_price": 99.87, "total_price": 20019394, "volume": 8633, "volume_price": 86862, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.74, "per": 111.66}, {"date": "20171124", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.62, "high_price": 100.45, "last_price": 100.35, "low_price": 99.56, "month": "11", "start_price": 100.13, "total_price": 20144052, "volume": 9140, "volume_price": 78083, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.75, "per": 112.35}, {"date": "20171127", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.6, "high_price": 101.13, "last_price": 100.95, "low_price": 100, "month": "11", "start_price": 100.5, "total_price": 20256949, "volume": 6418, "volume_price": 85965, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.75, "per": 113.02}, {"date": "20171128", "market": "KOSPI", "name": "건설업", "compare": 1.58, "fluc_ratio": 1.57, "high_price": 102.75, "last_price": 102.53, "low_price": 101.1, "month": "11", "start_price": 101.1, "total_price": 20574667, "volume": 10206, "volume_price": 135781, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.76, "per": 114.79}, {"date": "20171129", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.29, "high_price": 104.3, "last_price": 102.83, "low_price": 102.8, "month": "11", "start_price": 103.01, "total_price": 20620002, "volume": 8233, "volume_price": 145527, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.76, "per": 115.12}, {"date": "20171130", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.73, "high_price": 103.65, "last_price": 102.08, "low_price": 101.89, "month": "11", "start_price": 103.48, "total_price": 20468693, "volume": 16109, "volume_price": 132424, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.76, "per": 114.29}, {"date": "20171201", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -0.85, "high_price": 102.31, "last_price": 101.21, "low_price": 100.55, "month": "12", "start_price": 102.31, "total_price": 20301491, "volume": 7250, "volume_price": 84238, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.73, "per": 40.26}, {"date": "20171204", "market": "KOSPI", "name": "건설업", "compare": 1.63, "fluc_ratio": 1.61, "high_price": 103, "last_price": 102.84, "low_price": 101.44, "month": "12", "start_price": 101.44, "total_price": 20761322, "volume": 7813, "volume_price": 91523, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.91}, {"date": "20171205", "market": "KOSPI", "name": "건설업", "compare": 2.91, "fluc_ratio": 2.83, "high_price": 105.82, "last_price": 105.75, "low_price": 102.95, "month": "12", "start_price": 102.95, "total_price": 21347723, "volume": 10084, "volume_price": 160754, "year": "2017", "dividend_ratio": 0.87, "pbr": 0.76, "per": 42.07}, {"date": "20171206", "market": "KOSPI", "name": "건설업", "compare": -2.62, "fluc_ratio": -2.48, "high_price": 106.34, "last_price": 103.13, "low_price": 103.13, "month": "12", "start_price": 106.3, "total_price": 20821752, "volume": 11925, "volume_price": 135516, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.75, "per": 41.03}, {"date": "20171207", "market": "KOSPI", "name": "건설업", "compare": -2.05, "fluc_ratio": -1.99, "high_price": 103.67, "last_price": 101.08, "low_price": 100.85, "month": "12", "start_price": 103.65, "total_price": 20408811, "volume": 10572, "volume_price": 112851, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.73, "per": 40.21}, {"date": "20171208", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -1.16, "high_price": 101.76, "last_price": 99.91, "low_price": 99.66, "month": "12", "start_price": 101.27, "total_price": 20170844, "volume": 7880, "volume_price": 74935, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.72, "per": 39.74}, {"date": "20171211", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.25, "high_price": 100.49, "last_price": 99.66, "low_price": 99.48, "month": "12", "start_price": 100.25, "total_price": 20122583, "volume": 5813, "volume_price": 59449, "year": "2017", "dividend_ratio": 0.92, "pbr": 0.72, "per": 39.65}, {"date": "20171212", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.68, "high_price": 100.47, "last_price": 100.34, "low_price": 99.49, "month": "12", "start_price": 99.69, "total_price": 20256525, "volume": 7668, "volume_price": 57524, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.72, "per": 39.91}, {"date": "20171213", "market": "KOSPI", "name": "건설업", "compare": 2.71, "fluc_ratio": 2.7, "high_price": 103.38, "last_price": 103.05, "low_price": 100.58, "month": "12", "start_price": 100.67, "total_price": 20801148, "volume": 9645, "volume_price": 118610, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.99}, {"date": "20171214", "market": "KOSPI", "name": "건설업", "compare": -1.63, "fluc_ratio": -1.58, "high_price": 104.41, "last_price": 101.42, "low_price": 101.42, "month": "12", "start_price": 103.4, "total_price": 20477199, "volume": 9880, "volume_price": 135118, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.73, "per": 40.43}, {"date": "20171215", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 2.39, "high_price": 104.16, "last_price": 103.84, "low_price": 102.99, "month": "12", "start_price": 103.07, "total_price": 20960954, "volume": 9885, "volume_price": 105389, "year": "2017", "dividend_ratio": 0.88, "pbr": 0.75, "per": 41.39}, {"date": "20171218", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.38, "high_price": 104.18, "last_price": 103.45, "low_price": 103.24, "month": "12", "start_price": 104.12, "total_price": 20882021, "volume": 5945, "volume_price": 62071, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.75, "per": 41.24}, {"date": "20171219", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.78, "high_price": 104.46, "last_price": 102.64, "low_price": 102.27, "month": "12", "start_price": 103.64, "total_price": 20718253, "volume": 6546, "volume_price": 68355, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.91}, {"date": "20171220", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 103.25, "last_price": 102.61, "low_price": 102.23, "month": "12", "start_price": 102.62, "total_price": 20713302, "volume": 4954, "volume_price": 54102, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.9}, {"date": "20171221", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.98, "high_price": 102.7, "last_price": 101.6, "low_price": 101.54, "month": "12", "start_price": 102.48, "total_price": 20511119, "volume": 5395, "volume_price": 68945, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.73, "per": 40.5}, {"date": "20171222", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.7, "high_price": 102.09, "last_price": 100.89, "low_price": 100.57, "month": "12", "start_price": 102.04, "total_price": 20369995, "volume": 7485, "volume_price": 76189, "year": "2017", "dividend_ratio": 0.91, "pbr": 0.73, "per": 40.22}, {"date": "20171226", "market": "KOSPI", "name": "건설업", "compare": 1.15, "fluc_ratio": 1.14, "high_price": 102.48, "last_price": 102.04, "low_price": 101.15, "month": "12", "start_price": 101.15, "total_price": 20600382, "volume": 5947, "volume_price": 77626, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.74, "per": 40.68}, {"date": "20171227", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.65, "high_price": 101.79, "last_price": 101.38, "low_price": 100.5, "month": "12", "start_price": 101.78, "total_price": 20465617, "volume": 7366, "volume_price": 78116, "year": "2017", "dividend_ratio": 0.9, "pbr": 0.73, "per": 40.41}, {"date": "20171228", "market": "KOSPI", "name": "건설업", "compare": 2.09, "fluc_ratio": 2.06, "high_price": 103.5, "last_price": 103.47, "low_price": 101.18, "month": "12", "start_price": 101.27, "total_price": 20885273, "volume": 5739, "volume_price": 67868, "year": "2017", "dividend_ratio": 0.89, "pbr": 0.75, "per": 41.25}, {"date": "20180102", "market": "KOSPI", "name": "건설업", "compare": 1.6, "fluc_ratio": 1.55, "high_price": 105.27, "last_price": 105.07, "low_price": 103.08, "month": "01", "start_price": 103.42, "total_price": 21207444, "volume": 6424, "volume_price": 84205, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 41.89}, {"date": "20180103", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.22, "high_price": 104.76, "last_price": 103.79, "low_price": 103.55, "month": "01", "start_price": 104.25, "total_price": 20952347, "volume": 10526, "volume_price": 79188, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.75, "per": 41.38}, {"date": "20180104", "market": "KOSPI", "name": "건설업", "compare": 3.25, "fluc_ratio": 3.13, "high_price": 107.57, "last_price": 107.04, "low_price": 104.19, "month": "01", "start_price": 104.47, "total_price": 21607854, "volume": 35349, "volume_price": 225299, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.67}, {"date": "20180105", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.21, "high_price": 108.01, "last_price": 106.81, "low_price": 105.89, "month": "01", "start_price": 107.41, "total_price": 21561234, "volume": 15741, "volume_price": 108371, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.58}, {"date": "20180108", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.86, "high_price": 108.61, "last_price": 107.73, "low_price": 106.03, "month": "01", "start_price": 106.84, "total_price": 21746473, "volume": 12006, "volume_price": 110012, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.95}, {"date": "20180109", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.58, "high_price": 108.57, "last_price": 108.36, "low_price": 107.65, "month": "01", "start_price": 107.86, "total_price": 21871338, "volume": 8653, "volume_price": 101208, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 43.2}, {"date": "20180110", "market": "KOSPI", "name": "건설업", "compare": 2.57, "fluc_ratio": 2.37, "high_price": 111.67, "last_price": 110.93, "low_price": 108.67, "month": "01", "start_price": 108.79, "total_price": 22388795, "volume": 10417, "volume_price": 201999, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.8, "per": 44.22}, {"date": "20180111", "market": "KOSPI", "name": "건설업", "compare": -1.49, "fluc_ratio": -1.34, "high_price": 111.53, "last_price": 109.44, "low_price": 109.44, "month": "01", "start_price": 111.33, "total_price": 22087660, "volume": 32228, "volume_price": 246889, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.63}, {"date": "20180112", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.03, "high_price": 111.73, "last_price": 109.47, "low_price": 109.27, "month": "01", "start_price": 110.48, "total_price": 22091769, "volume": 7696, "volume_price": 112208, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.64}, {"date": "20180115", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.14, "high_price": 109.98, "last_price": 109.32, "low_price": 108.55, "month": "01", "start_price": 109.79, "total_price": 22060253, "volume": 6156, "volume_price": 83666, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.58}, {"date": "20180116", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -1.54, "high_price": 109.46, "last_price": 107.64, "low_price": 107.36, "month": "01", "start_price": 109.31, "total_price": 21724269, "volume": 4957, "volume_price": 79613, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.91}, {"date": "20180117", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.16, "high_price": 107.84, "last_price": 107.47, "low_price": 106.74, "month": "01", "start_price": 107.51, "total_price": 21690748, "volume": 5965, "volume_price": 77900, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.84}, {"date": "20180118", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.17, "high_price": 107.91, "last_price": 106.21, "low_price": 106.16, "month": "01", "start_price": 107.54, "total_price": 21438162, "volume": 5607, "volume_price": 91844, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.34}, {"date": "20180119", "market": "KOSPI", "name": "건설업", "compare": 3.51, "fluc_ratio": 3.3, "high_price": 109.8, "last_price": 109.72, "low_price": 106.46, "month": "01", "start_price": 106.51, "total_price": 22143396, "volume": 9589, "volume_price": 143857, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.74}, {"date": "20180122", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.16, "high_price": 109.61, "last_price": 109.54, "low_price": 108.34, "month": "01", "start_price": 109.1, "total_price": 22105634, "volume": 6132, "volume_price": 87519, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.67}, {"date": "20180123", "market": "KOSPI", "name": "건설업", "compare": 1.76, "fluc_ratio": 1.61, "high_price": 111.45, "last_price": 111.3, "low_price": 109.57, "month": "01", "start_price": 110.01, "total_price": 22459511, "volume": 7389, "volume_price": 110041, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.8, "per": 44.37}, {"date": "20180124", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.1, "high_price": 111.89, "last_price": 111.19, "low_price": 110.38, "month": "01", "start_price": 111.37, "total_price": 22437514, "volume": 7785, "volume_price": 95422, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.8, "per": 44.33}, {"date": "20180125", "market": "KOSPI", "name": "건설업", "compare": 2.38, "fluc_ratio": 2.14, "high_price": 113.72, "last_price": 113.57, "low_price": 110.88, "month": "01", "start_price": 111.04, "total_price": 22916904, "volume": 10137, "volume_price": 155315, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.82, "per": 45.28}, {"date": "20180126", "market": "KOSPI", "name": "건설업", "compare": -2.64, "fluc_ratio": -2.32, "high_price": 112.27, "last_price": 110.93, "low_price": 109.38, "month": "01", "start_price": 112.27, "total_price": 22377700, "volume": 12798, "volume_price": 319794, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.8, "per": 44.22}, {"date": "20180129", "market": "KOSPI", "name": "건설업", "compare": 2.6, "fluc_ratio": 2.34, "high_price": 115.02, "last_price": 113.53, "low_price": 111.38, "month": "01", "start_price": 111.38, "total_price": 22900241, "volume": 14643, "volume_price": 288628, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.82, "per": 45.26}, {"date": "20180130", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.59, "high_price": 115.78, "last_price": 114.2, "low_price": 113.45, "month": "01", "start_price": 114.34, "total_price": 23034782, "volume": 10328, "volume_price": 249016, "year": "2018", "dividend_ratio": 0.8, "pbr": 0.82, "per": 45.53}, {"date": "20180131", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.29, "high_price": 114.47, "last_price": 113.87, "low_price": 111.6, "month": "01", "start_price": 113.95, "total_price": 22968256, "volume": 9538, "volume_price": 168326, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.82, "per": 45.4}, {"date": "20180201", "market": "KOSPI", "name": "건설업", "compare": 1.05, "fluc_ratio": 0.92, "high_price": 115.52, "last_price": 114.92, "low_price": 113.44, "month": "02", "start_price": 113.99, "total_price": 23182208, "volume": 9386, "volume_price": 157091, "year": "2018", "dividend_ratio": 0.8, "pbr": 0.83, "per": 45.82}, {"date": "20180202", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -0.95, "high_price": 115.61, "last_price": 113.83, "low_price": 113.43, "month": "02", "start_price": 115.27, "total_price": 22960356, "volume": 7471, "volume_price": 125183, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.82, "per": 45.39}, {"date": "20180205", "market": "KOSPI", "name": "건설업", "compare": -2.43, "fluc_ratio": -2.13, "high_price": 113.22, "last_price": 111.4, "low_price": 111.28, "month": "02", "start_price": 111.92, "total_price": 22473289, "volume": 8419, "volume_price": 160647, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.8, "per": 44.42}, {"date": "20180206", "market": "KOSPI", "name": "건설업", "compare": -2.05, "fluc_ratio": -1.84, "high_price": 109.63, "last_price": 109.35, "low_price": 106.89, "month": "02", "start_price": 108.53, "total_price": 22058408, "volume": 10777, "volume_price": 175331, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.6}, {"date": "20180207", "market": "KOSPI", "name": "건설업", "compare": -2.97, "fluc_ratio": -2.72, "high_price": 111.06, "last_price": 106.38, "low_price": 106.37, "month": "02", "start_price": 110.56, "total_price": 21462675, "volume": 9236, "volume_price": 143422, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.41}, {"date": "20180208", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.18, "high_price": 106.79, "last_price": 105.12, "low_price": 103.46, "month": "02", "start_price": 106.34, "total_price": 21209948, "volume": 19144, "volume_price": 203017, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 41.91}, {"date": "20180209", "market": "KOSPI", "name": "건설업", "compare": -1.53, "fluc_ratio": -1.46, "high_price": 104.06, "last_price": 103.59, "low_price": 102.57, "month": "02", "start_price": 102.57, "total_price": 20907859, "volume": 8525, "volume_price": 111558, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.75, "per": 41.31}, {"date": "20180212", "market": "KOSPI", "name": "건설업", "compare": -1.56, "fluc_ratio": -1.51, "high_price": 103.12, "last_price": 102.03, "low_price": 101.61, "month": "02", "start_price": 103.06, "total_price": 20596440, "volume": 10063, "volume_price": 108531, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.74, "per": 40.69}, {"date": "20180213", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.34, "high_price": 103.15, "last_price": 101.68, "low_price": 101.68, "month": "02", "start_price": 103.03, "total_price": 20524666, "volume": 7002, "volume_price": 89319, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.73, "per": 40.55}, {"date": "20180214", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 0.75, "high_price": 102.72, "last_price": 102.44, "low_price": 101.9, "month": "02", "start_price": 102.33, "total_price": 20675813, "volume": 10967, "volume_price": 77214, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.85}, {"date": "20180219", "market": "KOSPI", "name": "건설업", "compare": 3.69, "fluc_ratio": 3.6, "high_price": 106.33, "last_price": 106.13, "low_price": 103.75, "month": "02", "start_price": 103.9, "total_price": 21416671, "volume": 8264, "volume_price": 101938, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.33}, {"date": "20180220", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.5, "high_price": 106.59, "last_price": 105.6, "low_price": 105.45, "month": "02", "start_price": 106.14, "total_price": 21308912, "volume": 4682, "volume_price": 65103, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 42.11}, {"date": "20180221", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.95, "high_price": 105.38, "last_price": 104.6, "low_price": 104.24, "month": "02", "start_price": 105.38, "total_price": 21110273, "volume": 5388, "volume_price": 78733, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.76, "per": 41.71}, {"date": "20180222", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -1.06, "high_price": 104.27, "last_price": 103.49, "low_price": 103.24, "month": "02", "start_price": 103.88, "total_price": 20886293, "volume": 5346, "volume_price": 81656, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.75, "per": 41.27}, {"date": "20180223", "market": "KOSPI", "name": "건설업", "compare": 1.93, "fluc_ratio": 1.86, "high_price": 105.54, "last_price": 105.42, "low_price": 104.31, "month": "02", "start_price": 104.48, "total_price": 21276095, "volume": 5587, "volume_price": 83799, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 42.04}, {"date": "20180226", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.31, "high_price": 106.23, "last_price": 105.09, "low_price": 104.72, "month": "02", "start_price": 106.2, "total_price": 21214005, "volume": 5139, "volume_price": 82936, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 41.91}, {"date": "20180227", "market": "KOSPI", "name": "건설업", "compare": -0.95, "fluc_ratio": -0.9, "high_price": 105.55, "last_price": 104.14, "low_price": 103.87, "month": "02", "start_price": 105.36, "total_price": 21021315, "volume": 4889, "volume_price": 74592, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.75, "per": 41.53}, {"date": "20180228", "market": "KOSPI", "name": "건설업", "compare": -2.27, "fluc_ratio": -2.18, "high_price": 103.82, "last_price": 101.87, "low_price": 101.87, "month": "02", "start_price": 103.79, "total_price": 20566355, "volume": 7422, "volume_price": 96206, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.74, "per": 40.63}, {"date": "20180302", "market": "KOSPI", "name": "건설업", "compare": -1.76, "fluc_ratio": -1.73, "high_price": 101.27, "last_price": 100.11, "low_price": 99.84, "month": "03", "start_price": 100.84, "total_price": 20212866, "volume": 5306, "volume_price": 77781, "year": "2018", "dividend_ratio": 0.92, "pbr": 0.72, "per": 39.93}, {"date": "20180305", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.69, "high_price": 100.65, "last_price": 99.42, "low_price": 99.36, "month": "03", "start_price": 100.21, "total_price": 20069932, "volume": 4377, "volume_price": 57384, "year": "2018", "dividend_ratio": 0.92, "pbr": 0.72, "per": 39.65}, {"date": "20180306", "market": "KOSPI", "name": "건설업", "compare": 2.03, "fluc_ratio": 2.04, "high_price": 101.52, "last_price": 101.45, "low_price": 100.11, "month": "03", "start_price": 100.37, "total_price": 20487172, "volume": 7907, "volume_price": 81580, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.73, "per": 40.48}, {"date": "20180307", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.67, "high_price": 102.92, "last_price": 100.77, "low_price": 100.77, "month": "03", "start_price": 101.96, "total_price": 20349156, "volume": 7967, "volume_price": 117884, "year": "2018", "dividend_ratio": 0.91, "pbr": 0.73, "per": 40.21}, {"date": "20180308", "market": "KOSPI", "name": "건설업", "compare": 2.09, "fluc_ratio": 2.07, "high_price": 102.86, "last_price": 102.86, "low_price": 101.4, "month": "03", "start_price": 101.6, "total_price": 20767901, "volume": 6795, "volume_price": 112689, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.74, "per": 41.04}, {"date": "20180309", "market": "KOSPI", "name": "건설업", "compare": 4.75, "fluc_ratio": 4.62, "high_price": 108.27, "last_price": 107.61, "low_price": 103.49, "month": "03", "start_price": 103.49, "total_price": 21721000, "volume": 13956, "volume_price": 221795, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.93}, {"date": "20180312", "market": "KOSPI", "name": "건설업", "compare": 1.53, "fluc_ratio": 1.42, "high_price": 109.67, "last_price": 109.14, "low_price": 108.05, "month": "03", "start_price": 108.7, "total_price": 22031474, "volume": 19106, "volume_price": 177213, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.79, "per": 43.55}, {"date": "20180313", "market": "KOSPI", "name": "건설업", "compare": -2.32, "fluc_ratio": -2.13, "high_price": 108.59, "last_price": 106.82, "low_price": 106.37, "month": "03", "start_price": 108.11, "total_price": 21563001, "volume": 11275, "volume_price": 148820, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.62}, {"date": "20180314", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.64, "high_price": 105.94, "last_price": 105.07, "low_price": 104.31, "month": "03", "start_price": 105.94, "total_price": 21212016, "volume": 6981, "volume_price": 104990, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 41.92}, {"date": "20180315", "market": "KOSPI", "name": "건설업", "compare": 0.9, "fluc_ratio": 0.86, "high_price": 106.26, "last_price": 105.97, "low_price": 104.67, "month": "03", "start_price": 105.12, "total_price": 21392133, "volume": 6090, "volume_price": 88029, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.28}, {"date": "20180316", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.6, "high_price": 106.61, "last_price": 106.61, "low_price": 105.7, "month": "03", "start_price": 106.39, "total_price": 21519475, "volume": 5955, "volume_price": 83891, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.53}, {"date": "20180319", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 107.39, "last_price": 106.63, "low_price": 106.22, "month": "03", "start_price": 106.73, "total_price": 21519729, "volume": 9958, "volume_price": 127275, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.54}, {"date": "20180320", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.55, "high_price": 107.34, "last_price": 107.22, "low_price": 105.98, "month": "03", "start_price": 106.03, "total_price": 21638482, "volume": 6230, "volume_price": 78357, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.77, "per": 42.77}, {"date": "20180321", "market": "KOSPI", "name": "건설업", "compare": -0.4, "fluc_ratio": -0.37, "high_price": 107.47, "last_price": 106.82, "low_price": 106.69, "month": "03", "start_price": 106.69, "total_price": 21556551, "volume": 6679, "volume_price": 84906, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.61}, {"date": "20180322", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.71, "high_price": 107.96, "last_price": 106.06, "low_price": 105.69, "month": "03", "start_price": 107.01, "total_price": 21402808, "volume": 6748, "volume_price": 96715, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.31}, {"date": "20180323", "market": "KOSPI", "name": "건설업", "compare": -3.69, "fluc_ratio": -3.48, "high_price": 104.27, "last_price": 102.37, "low_price": 102.22, "month": "03", "start_price": 104.09, "total_price": 20659101, "volume": 20359, "volume_price": 195560, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.74, "per": 40.84}, {"date": "20180326", "market": "KOSPI", "name": "건설업", "compare": 1.83, "fluc_ratio": 1.79, "high_price": 104.27, "last_price": 104.2, "low_price": 101.62, "month": "03", "start_price": 103.08, "total_price": 21031515, "volume": 9570, "volume_price": 106160, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.75, "per": 41.57}, {"date": "20180327", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 1.93, "high_price": 106.61, "last_price": 106.21, "low_price": 104.9, "month": "03", "start_price": 105.42, "total_price": 21435658, "volume": 6429, "volume_price": 93057, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.37}, {"date": "20180328", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.36, "high_price": 108.06, "last_price": 106.59, "low_price": 104.8, "month": "03", "start_price": 105.33, "total_price": 21478159, "volume": 10961, "volume_price": 188754, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.53}, {"date": "20180329", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.2, "high_price": 107.32, "last_price": 106.38, "low_price": 105.6, "month": "03", "start_price": 106.84, "total_price": 21432671, "volume": 6362, "volume_price": 95263, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.44}, {"date": "20180330", "market": "KOSPI", "name": "건설업", "compare": 1.36, "fluc_ratio": 1.28, "high_price": 108.24, "last_price": 107.74, "low_price": 106.46, "month": "03", "start_price": 107.11, "total_price": 21705636, "volume": 6079, "volume_price": 96579, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.98}, {"date": "20180402", "market": "KOSPI", "name": "건설업", "compare": -2.12, "fluc_ratio": -1.97, "high_price": 108.36, "last_price": 105.62, "low_price": 105.29, "month": "04", "start_price": 108.08, "total_price": 21283204, "volume": 9421, "volume_price": 117763, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 42.14}, {"date": "20180403", "market": "KOSPI", "name": "건설업", "compare": 1.85, "fluc_ratio": 1.75, "high_price": 107.47, "last_price": 107.47, "low_price": 104.51, "month": "04", "start_price": 104.85, "total_price": 21653619, "volume": 19149, "volume_price": 117444, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 42.88}, {"date": "20180404", "market": "KOSPI", "name": "건설업", "compare": -1.61, "fluc_ratio": -1.5, "high_price": 107.73, "last_price": 105.86, "low_price": 105.49, "month": "04", "start_price": 107.37, "total_price": 21332464, "volume": 32378, "volume_price": 148769, "year": "2018", "dividend_ratio": 0.87, "pbr": 0.76, "per": 42.24}, {"date": "20180405", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 1.05, "high_price": 107.67, "last_price": 106.97, "low_price": 106.49, "month": "04", "start_price": 106.65, "total_price": 21557272, "volume": 12235, "volume_price": 112042, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.77, "per": 42.68}, {"date": "20180406", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 1.21, "high_price": 108.63, "last_price": 108.26, "low_price": 106.26, "month": "04", "start_price": 106.26, "total_price": 21818996, "volume": 9835, "volume_price": 113467, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.78, "per": 43.19}, {"date": "20180409", "market": "KOSPI", "name": "건설업", "compare": 4.4, "fluc_ratio": 4.06, "high_price": 113.36, "last_price": 112.66, "low_price": 110.4, "month": "04", "start_price": 110.44, "total_price": 22697003, "volume": 19590, "volume_price": 384684, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.81, "per": 44.95}, {"date": "20180410", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.57, "high_price": 112.56, "last_price": 112.02, "low_price": 110.93, "month": "04", "start_price": 112.12, "total_price": 22572014, "volume": 11183, "volume_price": 170566, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.81, "per": 44.69}, {"date": "20180411", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.87, "high_price": 111.75, "last_price": 111.04, "low_price": 110.65, "month": "04", "start_price": 111.51, "total_price": 22409289, "volume": 7974, "volume_price": 122997, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.8, "per": 44.31}, {"date": "20180412", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 0.92, "high_price": 112.97, "last_price": 112.06, "low_price": 111.42, "month": "04", "start_price": 111.42, "total_price": 22615236, "volume": 8988, "volume_price": 190233, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.81, "per": 44.71}, {"date": "20180413", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.34, "high_price": 112.14, "last_price": 111.68, "low_price": 111.37, "month": "04", "start_price": 111.98, "total_price": 22540339, "volume": 6686, "volume_price": 109530, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.81, "per": 44.56}, {"date": "20180416", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.3, "high_price": 112.19, "last_price": 111.34, "low_price": 111.26, "month": "04", "start_price": 111.92, "total_price": 22469680, "volume": 5892, "volume_price": 95347, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.8, "per": 44.42}, {"date": "20180417", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.83, "high_price": 111.81, "last_price": 110.42, "low_price": 110.15, "month": "04", "start_price": 111.41, "total_price": 22286331, "volume": 8269, "volume_price": 143068, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.8, "per": 44.06}, {"date": "20180418", "market": "KOSPI", "name": "건설업", "compare": 4.48, "fluc_ratio": 4.06, "high_price": 114.93, "last_price": 114.9, "low_price": 110.97, "month": "04", "start_price": 111, "total_price": 23187050, "volume": 18011, "volume_price": 267488, "year": "2018", "dividend_ratio": 0.8, "pbr": 0.83, "per": 45.85}, {"date": "20180419", "market": "KOSPI", "name": "건설업", "compare": 7.64, "fluc_ratio": 6.65, "high_price": 123.38, "last_price": 122.54, "low_price": 116.43, "month": "04", "start_price": 116.43, "total_price": 24721548, "volume": 55129, "volume_price": 720151, "year": "2018", "dividend_ratio": 0.75, "pbr": 0.89, "per": 48.89}, {"date": "20180420", "market": "KOSPI", "name": "건설업", "compare": 1.42, "fluc_ratio": 1.16, "high_price": 124.69, "last_price": 123.96, "low_price": 120.89, "month": "04", "start_price": 122.35, "total_price": 25013343, "volume": 36582, "volume_price": 546150, "year": "2018", "dividend_ratio": 0.74, "pbr": 0.9, "per": 49.47}, {"date": "20180423", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 1.3, "high_price": 130.61, "last_price": 125.57, "low_price": 124.3, "month": "04", "start_price": 128.46, "total_price": 25346031, "volume": 48700, "volume_price": 834715, "year": "2018", "dividend_ratio": 0.73, "pbr": 0.91, "per": 50.11}, {"date": "20180424", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 1, "high_price": 128.49, "last_price": 126.82, "low_price": 123.52, "month": "04", "start_price": 126.78, "total_price": 25600666, "volume": 40525, "volume_price": 541582, "year": "2018", "dividend_ratio": 0.72, "pbr": 0.92, "per": 50.61}, {"date": "20180425", "market": "KOSPI", "name": "건설업", "compare": -2.23, "fluc_ratio": -1.76, "high_price": 127.13, "last_price": 124.59, "low_price": 124.31, "month": "04", "start_price": 125.61, "total_price": 25158484, "volume": 26950, "volume_price": 426978, "year": "2018", "dividend_ratio": 0.74, "pbr": 0.9, "per": 49.72}, {"date": "20180426", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 0.78, "high_price": 125.85, "last_price": 125.56, "low_price": 122.21, "month": "04", "start_price": 124.5, "total_price": 25347730, "volume": 25910, "volume_price": 444695, "year": "2018", "dividend_ratio": 0.73, "pbr": 0.91, "per": 50.11}, {"date": "20180427", "market": "KOSPI", "name": "건설업", "compare": -1.37, "fluc_ratio": -1.09, "high_price": 126.55, "last_price": 124.19, "low_price": 123.53, "month": "04", "start_price": 126.07, "total_price": 25066817, "volume": 22621, "volume_price": 387824, "year": "2018", "dividend_ratio": 0.74, "pbr": 0.9, "per": 49.56}, {"date": "20180430", "market": "KOSPI", "name": "건설업", "compare": 12.65, "fluc_ratio": 10.19, "high_price": 138.33, "last_price": 136.84, "low_price": 128.02, "month": "04", "start_price": 128.29, "total_price": 27617201, "volume": 70892, "volume_price": 1436230, "year": "2018", "dividend_ratio": 0.67, "pbr": 0.99, "per": 54.62}, {"date": "20180502", "market": "KOSPI", "name": "건설업", "compare": 2.02, "fluc_ratio": 1.48, "high_price": 143.61, "last_price": 138.86, "low_price": 136.16, "month": "05", "start_price": 138.59, "total_price": 28030834, "volume": 59990, "volume_price": 1449351, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.01, "per": 19.22}, {"date": "20180503", "market": "KOSPI", "name": "건설업", "compare": -5.21, "fluc_ratio": -3.75, "high_price": 137.75, "last_price": 133.65, "low_price": 132.91, "month": "05", "start_price": 136.97, "total_price": 26981815, "volume": 27736, "volume_price": 622375, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 18.5}, {"date": "20180504", "market": "KOSPI", "name": "건설업", "compare": 4.7, "fluc_ratio": 3.52, "high_price": 138.39, "last_price": 138.35, "low_price": 133.47, "month": "05", "start_price": 133.81, "total_price": 27933727, "volume": 30329, "volume_price": 716659, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.01, "per": 19.15}, {"date": "20180508", "market": "KOSPI", "name": "건설업", "compare": -4.52, "fluc_ratio": -3.27, "high_price": 138.8, "last_price": 133.83, "low_price": 133.79, "month": "05", "start_price": 136.19, "total_price": 27032537, "volume": 25620, "volume_price": 634176, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 18.52}, {"date": "20180509", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.52, "high_price": 135.12, "last_price": 133.14, "low_price": 129.56, "month": "05", "start_price": 135.12, "total_price": 26896932, "volume": 25238, "volume_price": 605225, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 18.43}, {"date": "20180510", "market": "KOSPI", "name": "건설업", "compare": 1.68, "fluc_ratio": 1.26, "high_price": 137.16, "last_price": 134.82, "low_price": 134.28, "month": "05", "start_price": 135.56, "total_price": 27236530, "volume": 19307, "volume_price": 577883, "year": "2018", "dividend_ratio": 1.14, "pbr": 0.98, "per": 18.66}, {"date": "20180511", "market": "KOSPI", "name": "건설업", "compare": 1.56, "fluc_ratio": 1.16, "high_price": 136.48, "last_price": 136.38, "low_price": 132.79, "month": "05", "start_price": 134.57, "total_price": 27549758, "volume": 34641, "volume_price": 477752, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.0, "per": 18.88}, {"date": "20180514", "market": "KOSPI", "name": "건설업", "compare": 9.96, "fluc_ratio": 7.3, "high_price": 147.5, "last_price": 146.34, "low_price": 138.89, "month": "05", "start_price": 139.06, "total_price": 29561054, "volume": 47351, "volume_price": 1399403, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.07, "per": 20.26}, {"date": "20180515", "market": "KOSPI", "name": "건설업", "compare": 1.33, "fluc_ratio": 0.91, "high_price": 149.55, "last_price": 147.67, "low_price": 144.71, "month": "05", "start_price": 146.44, "total_price": 29822332, "volume": 32671, "volume_price": 880848, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.08, "per": 20.45}, {"date": "20180516", "market": "KOSPI", "name": "건설업", "compare": -6.66, "fluc_ratio": -4.51, "high_price": 145.18, "last_price": 141.01, "low_price": 139.99, "month": "05", "start_price": 142.24, "total_price": 28478003, "volume": 40498, "volume_price": 1095949, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.03, "per": 19.52}, {"date": "20180517", "market": "KOSPI", "name": "건설업", "compare": 1.19, "fluc_ratio": 0.84, "high_price": 145.12, "last_price": 142.2, "low_price": 140.52, "month": "05", "start_price": 141.7, "total_price": 28721191, "volume": 25837, "volume_price": 694120, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.04, "per": 19.69}, {"date": "20180518", "market": "KOSPI", "name": "건설업", "compare": 1.91, "fluc_ratio": 1.34, "high_price": 144.2, "last_price": 144.11, "low_price": 140.91, "month": "05", "start_price": 142.91, "total_price": 29166615, "volume": 16807, "volume_price": 489936, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.05, "per": 19.99}, {"date": "20180521", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.55, "high_price": 143.98, "last_price": 143.32, "low_price": 141.87, "month": "05", "start_price": 143.58, "total_price": 29012007, "volume": 16132, "volume_price": 403372, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.05, "per": 19.89}, {"date": "20180523", "market": "KOSPI", "name": "건설업", "compare": -1.23, "fluc_ratio": -0.86, "high_price": 142.98, "last_price": 142.09, "low_price": 138.15, "month": "05", "start_price": 140.43, "total_price": 28763160, "volume": 20311, "volume_price": 583394, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.04, "per": 19.71}, {"date": "20180524", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -1.16, "high_price": 143.67, "last_price": 140.44, "low_price": 139.28, "month": "05", "start_price": 143.39, "total_price": 28425134, "volume": 24247, "volume_price": 518500, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.03, "per": 19.49}, {"date": "20180525", "market": "KOSPI", "name": "건설업", "compare": -7.46, "fluc_ratio": -5.31, "high_price": 136.81, "last_price": 132.98, "low_price": 129.16, "month": "05", "start_price": 136.7, "total_price": 26914428, "volume": 35446, "volume_price": 890460, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 18.45}, {"date": "20180528", "market": "KOSPI", "name": "건설업", "compare": 19.62, "fluc_ratio": 14.75, "high_price": 155.37, "last_price": 152.6, "low_price": 136.74, "month": "05", "start_price": 136.88, "total_price": 30883639, "volume": 62644, "volume_price": 1959714, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.12, "per": 21.18}, {"date": "20180529", "market": "KOSPI", "name": "건설업", "compare": -6.9, "fluc_ratio": -4.52, "high_price": 151.31, "last_price": 145.7, "low_price": 145.67, "month": "05", "start_price": 151.31, "total_price": 29486845, "volume": 30889, "volume_price": 1122881, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.07, "per": 20.22}, {"date": "20180530", "market": "KOSPI", "name": "건설업", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 146.92, "last_price": 145.71, "low_price": 143.22, "month": "05", "start_price": 146.29, "total_price": 29483627, "volume": 24399, "volume_price": 684721, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.07, "per": 20.22}, {"date": "20180531", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.01, "high_price": 149, "last_price": 145.69, "low_price": 143.87, "month": "05", "start_price": 147.22, "total_price": 29482509, "volume": 27201, "volume_price": 709994, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.07, "per": 20.22}, {"date": "20180601", "market": "KOSPI", "name": "건설업", "compare": -3.97, "fluc_ratio": -2.72, "high_price": 146.94, "last_price": 141.72, "low_price": 141.47, "month": "06", "start_price": 146.43, "total_price": 28702011, "volume": 18463, "volume_price": 578491, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.04, "per": 19.68}, {"date": "20180604", "market": "KOSPI", "name": "건설업", "compare": -2.51, "fluc_ratio": -1.77, "high_price": 144.7, "last_price": 139.21, "low_price": 139.12, "month": "06", "start_price": 144.3, "total_price": 28193446, "volume": 15258, "volume_price": 496653, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.02, "per": 19.33}, {"date": "20180605", "market": "KOSPI", "name": "건설업", "compare": 3.75, "fluc_ratio": 2.69, "high_price": 142.96, "last_price": 142.96, "low_price": 137.84, "month": "06", "start_price": 138.88, "total_price": 28950062, "volume": 18728, "volume_price": 501388, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.2, "per": 14.37}, {"date": "20180607", "market": "KOSPI", "name": "건설업", "compare": -2.03, "fluc_ratio": -1.42, "high_price": 143.55, "last_price": 140.93, "low_price": 140.88, "month": "06", "start_price": 142.37, "total_price": 28540396, "volume": 12013, "volume_price": 339734, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.18, "per": 14.16}, {"date": "20180608", "market": "KOSPI", "name": "건설업", "compare": -2.16, "fluc_ratio": -1.53, "high_price": 141.82, "last_price": 138.77, "low_price": 138.75, "month": "06", "start_price": 141.81, "total_price": 28103308, "volume": 12894, "volume_price": 290911, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.16, "per": 13.94}, {"date": "20180611", "market": "KOSPI", "name": "건설업", "compare": 5.21, "fluc_ratio": 3.75, "high_price": 144.28, "last_price": 143.98, "low_price": 139.91, "month": "06", "start_price": 140.19, "total_price": 29159068, "volume": 44742, "volume_price": 532967, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.21, "per": 14.47}, {"date": "20180612", "market": "KOSPI", "name": "건설업", "compare": -3.52, "fluc_ratio": -2.44, "high_price": 144.07, "last_price": 140.46, "low_price": 139.09, "month": "06", "start_price": 143.8, "total_price": 29304240, "volume": 40516, "volume_price": 1339166, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.18, "per": 14.11}, {"date": "20180614", "market": "KOSPI", "name": "건설업", "compare": -7.86, "fluc_ratio": -5.6, "high_price": 136.36, "last_price": 132.6, "low_price": 132.15, "month": "06", "start_price": 135.23, "total_price": 27662245, "volume": 24701, "volume_price": 713578, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.02, "per": 12.17}, {"date": "20180615", "market": "KOSPI", "name": "건설업", "compare": -0.51, "fluc_ratio": -0.38, "high_price": 134.78, "last_price": 132.09, "low_price": 131.35, "month": "06", "start_price": 133.62, "total_price": 27558093, "volume": 26133, "volume_price": 422773, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.02, "per": 12.21}, {"date": "20180618", "market": "KOSPI", "name": "건설업", "compare": -4.6, "fluc_ratio": -3.48, "high_price": 132.09, "last_price": 127.49, "low_price": 126.42, "month": "06", "start_price": 131.77, "total_price": 26612835, "volume": 16309, "volume_price": 395323, "year": "2018", "dividend_ratio": 1.3, "pbr": 0.99, "per": 11.86}, {"date": "20180619", "market": "KOSPI", "name": "건설업", "compare": -5.89, "fluc_ratio": -4.62, "high_price": 129.28, "last_price": 121.6, "low_price": 121.36, "month": "06", "start_price": 128.06, "total_price": 25452455, "volume": 15321, "volume_price": 429663, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.95, "per": 11.41}, {"date": "20180620", "market": "KOSPI", "name": "건설업", "compare": 3.26, "fluc_ratio": 2.68, "high_price": 125.47, "last_price": 124.86, "low_price": 121.38, "month": "06", "start_price": 122.32, "total_price": 26133775, "volume": 14518, "volume_price": 347653, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.98, "per": 11.71}, {"date": "20180621", "market": "KOSPI", "name": "건설업", "compare": -1.14, "fluc_ratio": -0.91, "high_price": 127.94, "last_price": 123.72, "low_price": 123.65, "month": "06", "start_price": 124.46, "total_price": 25893604, "volume": 15692, "volume_price": 405281, "year": "2018", "dividend_ratio": 1.33, "pbr": 0.97, "per": 11.61}, {"date": "20180622", "market": "KOSPI", "name": "건설업", "compare": 0.96, "fluc_ratio": 0.78, "high_price": 124.94, "last_price": 124.68, "low_price": 122.47, "month": "06", "start_price": 123.74, "total_price": 26090822, "volume": 11146, "volume_price": 290524, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.98, "per": 11.72}, {"date": "20180625", "market": "KOSPI", "name": "건설업", "compare": 3.15, "fluc_ratio": 2.53, "high_price": 128.16, "last_price": 127.83, "low_price": 123.8, "month": "06", "start_price": 124.65, "total_price": 26749492, "volume": 11256, "volume_price": 296918, "year": "2018", "dividend_ratio": 1.28, "pbr": 1.0, "per": 12.02}, {"date": "20180626", "market": "KOSPI", "name": "건설업", "compare": -3.2, "fluc_ratio": -2.5, "high_price": 128.47, "last_price": 124.63, "low_price": 124.33, "month": "06", "start_price": 126.53, "total_price": 26136408, "volume": 10736, "volume_price": 293720, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.98, "per": 11.77}, {"date": "20180627", "market": "KOSPI", "name": "건설업", "compare": -5.53, "fluc_ratio": -4.44, "high_price": 125.41, "last_price": 119.1, "low_price": 118.94, "month": "06", "start_price": 124.93, "total_price": 24977905, "volume": 14515, "volume_price": 387644, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.94, "per": 11.23}, {"date": "20180628", "market": "KOSPI", "name": "건설업", "compare": -2.23, "fluc_ratio": -1.87, "high_price": 120.74, "last_price": 116.87, "low_price": 116.87, "month": "06", "start_price": 119.17, "total_price": 24509603, "volume": 9907, "volume_price": 257766, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.92, "per": 11.05}, {"date": "20180629", "market": "KOSPI", "name": "건설업", "compare": 3.6, "fluc_ratio": 3.08, "high_price": 120.61, "last_price": 120.47, "low_price": 116.85, "month": "06", "start_price": 119.68, "total_price": 25267175, "volume": 13389, "volume_price": 344139, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.95, "per": 11.34}, {"date": "20180702", "market": "KOSPI", "name": "건설업", "compare": -5.91, "fluc_ratio": -4.91, "high_price": 120.19, "last_price": 114.56, "low_price": 114.53, "month": "07", "start_price": 119.86, "total_price": 24025804, "volume": 12155, "volume_price": 270306, "year": "2018", "dividend_ratio": 1.44, "pbr": 0.9, "per": 10.73}, {"date": "20180703", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 1.75, "high_price": 117.11, "last_price": 116.57, "low_price": 113.64, "month": "07", "start_price": 116.01, "total_price": 24449869, "volume": 10764, "volume_price": 249336, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.87}, {"date": "20180704", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.34, "high_price": 117.51, "last_price": 116.97, "low_price": 115.98, "month": "07", "start_price": 116.14, "total_price": 24530552, "volume": 6240, "volume_price": 162560, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.88}, {"date": "20180705", "market": "KOSPI", "name": "건설업", "compare": -2.72, "fluc_ratio": -2.33, "high_price": 117.08, "last_price": 114.25, "low_price": 113.1, "month": "07", "start_price": 117.08, "total_price": 23960498, "volume": 8095, "volume_price": 197789, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.89, "per": 10.63}, {"date": "20180706", "market": "KOSPI", "name": "건설업", "compare": 4.43, "fluc_ratio": 3.88, "high_price": 119.32, "last_price": 118.68, "low_price": 114.61, "month": "07", "start_price": 114.71, "total_price": 24887836, "volume": 8841, "volume_price": 214570, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.92, "per": 11.06}, {"date": "20180709", "market": "KOSPI", "name": "건설업", "compare": -4.3, "fluc_ratio": -3.62, "high_price": 116.44, "last_price": 114.38, "low_price": 114.1, "month": "07", "start_price": 116.41, "total_price": 23986213, "volume": 8857, "volume_price": 243429, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.89, "per": 10.64}, {"date": "20180710", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.69, "high_price": 116.37, "last_price": 115.17, "low_price": 114.82, "month": "07", "start_price": 115.68, "total_price": 24150656, "volume": 6451, "volume_price": 175592, "year": "2018", "dividend_ratio": 1.44, "pbr": 0.9, "per": 10.73}, {"date": "20180711", "market": "KOSPI", "name": "건설업", "compare": 1.46, "fluc_ratio": 1.27, "high_price": 117.24, "last_price": 116.63, "low_price": 114.13, "month": "07", "start_price": 114.23, "total_price": 24460331, "volume": 7579, "volume_price": 213731, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.86}, {"date": "20180712", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.1, "high_price": 117.18, "last_price": 115.35, "low_price": 115.31, "month": "07", "start_price": 116.77, "total_price": 24192884, "volume": 6744, "volume_price": 191744, "year": "2018", "dividend_ratio": 1.44, "pbr": 0.9, "per": 10.73}, {"date": "20180713", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 1.74, "high_price": 118.04, "last_price": 117.36, "low_price": 116.45, "month": "07", "start_price": 116.62, "total_price": 24728519, "volume": 6242, "volume_price": 163148, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.92, "per": 11.02}, {"date": "20180716", "market": "KOSPI", "name": "건설업", "compare": -2.06, "fluc_ratio": -1.76, "high_price": 118.17, "last_price": 115.3, "low_price": 115.2, "month": "07", "start_price": 118.01, "total_price": 24297323, "volume": 5229, "volume_price": 125089, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.86}, {"date": "20180717", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.18, "high_price": 116.23, "last_price": 115.09, "low_price": 114.97, "month": "07", "start_price": 115.92, "total_price": 24257208, "volume": 7567, "volume_price": 123009, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.9, "per": 10.83}, {"date": "20180718", "market": "KOSPI", "name": "건설업", "compare": -3.56, "fluc_ratio": -3.09, "high_price": 115.61, "last_price": 111.53, "low_price": 111.53, "month": "07", "start_price": 115.56, "total_price": 23507105, "volume": 9340, "volume_price": 178841, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.88, "per": 10.51}, {"date": "20180719", "market": "KOSPI", "name": "건설업", "compare": -0.96, "fluc_ratio": -0.86, "high_price": 112.34, "last_price": 110.57, "low_price": 109.83, "month": "07", "start_price": 112.17, "total_price": 23324583, "volume": 7100, "volume_price": 164692, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.87, "per": 10.46}, {"date": "20180720", "market": "KOSPI", "name": "건설업", "compare": 1.35, "fluc_ratio": 1.22, "high_price": 112.12, "last_price": 111.92, "low_price": 110.63, "month": "07", "start_price": 111, "total_price": 23609027, "volume": 5612, "volume_price": 126154, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.88, "per": 10.53}, {"date": "20180723", "market": "KOSPI", "name": "건설업", "compare": -1.79, "fluc_ratio": -1.6, "high_price": 112.36, "last_price": 110.13, "low_price": 110.08, "month": "07", "start_price": 111.89, "total_price": 23231779, "volume": 6270, "volume_price": 139910, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.86, "per": 10.35}, {"date": "20180724", "market": "KOSPI", "name": "건설업", "compare": 5.84, "fluc_ratio": 5.3, "high_price": 117.11, "last_price": 115.97, "low_price": 111.01, "month": "07", "start_price": 111.17, "total_price": 24461277, "volume": 11562, "volume_price": 315845, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.88}, {"date": "20180725", "market": "KOSPI", "name": "건설업", "compare": 1.89, "fluc_ratio": 1.63, "high_price": 118.41, "last_price": 117.86, "low_price": 115.54, "month": "07", "start_price": 117.02, "total_price": 24856988, "volume": 8168, "volume_price": 247048, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.92, "per": 11}, {"date": "20180726", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.46, "high_price": 119.45, "last_price": 117.32, "low_price": 116.92, "month": "07", "start_price": 117.89, "total_price": 24746716, "volume": 16664, "volume_price": 373846, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.92, "per": 10.96}, {"date": "20180727", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.03, "high_price": 118.28, "last_price": 117.28, "low_price": 115.98, "month": "07", "start_price": 117.92, "total_price": 24739637, "volume": 9793, "volume_price": 238063, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.92, "per": 10.97}, {"date": "20180730", "market": "KOSPI", "name": "건설업", "compare": 3.05, "fluc_ratio": 2.6, "high_price": 120.99, "last_price": 120.33, "low_price": 117.79, "month": "07", "start_price": 117.83, "total_price": 25381143, "volume": 7843, "volume_price": 221600, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.25}, {"date": "20180731", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.24, "high_price": 120.99, "last_price": 120.04, "low_price": 118.71, "month": "07", "start_price": 120.83, "total_price": 25319843, "volume": 6758, "volume_price": 183092, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.29}, {"date": "20180801", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.11, "high_price": 120.64, "last_price": 119.91, "low_price": 119.25, "month": "08", "start_price": 120.16, "total_price": 25294755, "volume": 5886, "volume_price": 155531, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.28}, {"date": "20180802", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -0.9, "high_price": 121.29, "last_price": 118.83, "low_price": 118.17, "month": "08", "start_price": 119.76, "total_price": 25067131, "volume": 6039, "volume_price": 163157, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.93, "per": 11.19}, {"date": "20180803", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.57, "high_price": 120.77, "last_price": 120.69, "low_price": 119.49, "month": "08", "start_price": 119.89, "total_price": 25459164, "volume": 5905, "volume_price": 153971, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.95, "per": 11.35}, {"date": "20180806", "market": "KOSPI", "name": "건설업", "compare": -2.43, "fluc_ratio": -2.01, "high_price": 120.5, "last_price": 118.26, "low_price": 118.02, "month": "08", "start_price": 119.94, "total_price": 24946801, "volume": 5439, "volume_price": 123211, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.93, "per": 11.09}, {"date": "20180807", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.39, "high_price": 119.01, "last_price": 118.72, "low_price": 117.72, "month": "08", "start_price": 118.78, "total_price": 25043756, "volume": 4168, "volume_price": 113997, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.93, "per": 11.16}, {"date": "20180808", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.31, "high_price": 119.52, "last_price": 118.35, "low_price": 117.76, "month": "08", "start_price": 118.3, "total_price": 24964866, "volume": 9018, "volume_price": 314097, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.93, "per": 11.13}, {"date": "20180809", "market": "KOSPI", "name": "건설업", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 119.5, "last_price": 118.36, "low_price": 117.96, "month": "08", "start_price": 118.41, "total_price": 24965126, "volume": 4437, "volume_price": 125976, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.93, "per": 11.13}, {"date": "20180810", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 2.04, "high_price": 121.67, "last_price": 120.78, "low_price": 119.68, "month": "08", "start_price": 120.52, "total_price": 25477468, "volume": 20118, "volume_price": 262876, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.95, "per": 11.39}, {"date": "20180813", "market": "KOSPI", "name": "건설업", "compare": -3.35, "fluc_ratio": -2.77, "high_price": 122.28, "last_price": 117.43, "low_price": 117.32, "month": "08", "start_price": 121.23, "total_price": 24771486, "volume": 11602, "volume_price": 229171, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.92, "per": 11.04}, {"date": "20180814", "market": "KOSPI", "name": "건설업", "compare": 2.34, "fluc_ratio": 1.99, "high_price": 119.81, "last_price": 119.77, "low_price": 116.84, "month": "08", "start_price": 117.76, "total_price": 25264309, "volume": 7967, "volume_price": 153439, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.3}, {"date": "20180816", "market": "KOSPI", "name": "건설업", "compare": -0.31, "fluc_ratio": -0.26, "high_price": 121.49, "last_price": 119.46, "low_price": 118.93, "month": "08", "start_price": 121.49, "total_price": 25200057, "volume": 10908, "volume_price": 198593, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.26}, {"date": "20180817", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.08, "high_price": 119.81, "last_price": 119.56, "low_price": 118.93, "month": "08", "start_price": 119.81, "total_price": 25266007, "volume": 12123, "volume_price": 132512, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.94, "per": 11.3}, {"date": "20180820", "market": "KOSPI", "name": "건설업", "compare": 0.85, "fluc_ratio": 0.71, "high_price": 121.13, "last_price": 120.41, "low_price": 120.05, "month": "08", "start_price": 120.38, "total_price": 25446564, "volume": 7878, "volume_price": 151903, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.95, "per": 11.37}, {"date": "20180821", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.45, "high_price": 121.3, "last_price": 120.95, "low_price": 120.08, "month": "08", "start_price": 120.81, "total_price": 25559701, "volume": 6496, "volume_price": 132038, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.95, "per": 11.43}, {"date": "20180822", "market": "KOSPI", "name": "건설업", "compare": 0.25, "fluc_ratio": 0.21, "high_price": 121.67, "last_price": 121.2, "low_price": 120.18, "month": "08", "start_price": 120.65, "total_price": 25613105, "volume": 6899, "volume_price": 151742, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.95, "per": 11.44}, {"date": "20180823", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 1.72, "high_price": 123.77, "last_price": 123.28, "low_price": 120.85, "month": "08", "start_price": 121.38, "total_price": 26048548, "volume": 12132, "volume_price": 230415, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.97, "per": 11.66}, {"date": "20180824", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.82, "high_price": 124.59, "last_price": 124.29, "low_price": 122.84, "month": "08", "start_price": 123.52, "total_price": 26260858, "volume": 6769, "volume_price": 157457, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.98, "per": 11.75}, {"date": "20180827", "market": "KOSPI", "name": "건설업", "compare": -3.68, "fluc_ratio": -2.96, "high_price": 121.79, "last_price": 120.61, "low_price": 120.29, "month": "08", "start_price": 121.36, "total_price": 25482127, "volume": 11540, "volume_price": 245258, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.95, "per": 11.4}, {"date": "20180828", "market": "KOSPI", "name": "건설업", "compare": 1.62, "fluc_ratio": 1.34, "high_price": 123.83, "last_price": 122.23, "low_price": 121.37, "month": "08", "start_price": 121.58, "total_price": 25824233, "volume": 10535, "volume_price": 252244, "year": "2018", "dividend_ratio": 1.34, "pbr": 0.96, "per": 11.54}, {"date": "20180829", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.77, "high_price": 121.95, "last_price": 121.29, "low_price": 120.85, "month": "08", "start_price": 121.59, "total_price": 25629322, "volume": 5847, "volume_price": 152149, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.96, "per": 11.44}, {"date": "20180830", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.07, "high_price": 121.89, "last_price": 121.38, "low_price": 120.91, "month": "08", "start_price": 121.31, "total_price": 25650148, "volume": 6616, "volume_price": 136174, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.96, "per": 11.47}, {"date": "20180831", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.14, "high_price": 121.24, "last_price": 121.21, "low_price": 119.98, "month": "08", "start_price": 120.89, "total_price": 25613745, "volume": 7099, "volume_price": 136747, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.96, "per": 11.47}, {"date": "20180903", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.33, "high_price": 122.94, "last_price": 121.61, "low_price": 121.44, "month": "09", "start_price": 122.16, "total_price": 25696976, "volume": 6058, "volume_price": 115335, "year": "2018", "dividend_ratio": 1.34, "pbr": 0.96, "per": 11.49}, {"date": "20180904", "market": "KOSPI", "name": "건설업", "compare": 0.85, "fluc_ratio": 0.7, "high_price": 122.47, "last_price": 122.46, "low_price": 121.25, "month": "09", "start_price": 121.9, "total_price": 25877210, "volume": 5209, "volume_price": 97912, "year": "2018", "dividend_ratio": 1.34, "pbr": 0.96, "per": 11.56}, {"date": "20180905", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.03, "high_price": 123.08, "last_price": 121.2, "low_price": 120.99, "month": "09", "start_price": 123.03, "total_price": 25609573, "volume": 6006, "volume_price": 136618, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.96, "per": 11.45}, {"date": "20180906", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.09, "high_price": 124.08, "last_price": 121.31, "low_price": 121.13, "month": "09", "start_price": 122.25, "total_price": 25633356, "volume": 9229, "volume_price": 197944, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.96, "per": 11.47}, {"date": "20180907", "market": "KOSPI", "name": "건설업", "compare": 2.65, "fluc_ratio": 2.18, "high_price": 124.2, "last_price": 123.96, "low_price": 121.46, "month": "09", "start_price": 122.34, "total_price": 26190104, "volume": 8932, "volume_price": 209652, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.98, "per": 11.75}, {"date": "20180910", "market": "KOSPI", "name": "건설업", "compare": 7.92, "fluc_ratio": 6.39, "high_price": 131.88, "last_price": 131.88, "low_price": 125.09, "month": "09", "start_price": 125.09, "total_price": 27859590, "volume": 19588, "volume_price": 429968, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.0, "per": 10.22}, {"date": "20180911", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.08, "high_price": 133.7, "last_price": 131.78, "low_price": 131.13, "month": "09", "start_price": 133.57, "total_price": 27836131, "volume": 12198, "volume_price": 308354, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.0, "per": 10.22}, {"date": "20180912", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.11, "high_price": 132.31, "last_price": 131.63, "low_price": 128.69, "month": "09", "start_price": 131.95, "total_price": 27806423, "volume": 11652, "volume_price": 246305, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.0, "per": 10.2}, {"date": "20180913", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -0.79, "high_price": 131.83, "last_price": 130.59, "low_price": 129.85, "month": "09", "start_price": 130.72, "total_price": 27586624, "volume": 6488, "volume_price": 183832, "year": "2018", "dividend_ratio": 1.13, "pbr": 0.99, "per": 10.12}, {"date": "20180914", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 0.85, "high_price": 131.91, "last_price": 131.7, "low_price": 130.01, "month": "09", "start_price": 130.99, "total_price": 27970584, "volume": 20204, "volume_price": 398242, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.0, "per": 10.21}, {"date": "20180917", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.22, "high_price": 133.03, "last_price": 131.41, "low_price": 130.56, "month": "09", "start_price": 132.72, "total_price": 27910134, "volume": 14848, "volume_price": 369413, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.0, "per": 10.18}, {"date": "20180918", "market": "KOSPI", "name": "건설업", "compare": -2.66, "fluc_ratio": -2.02, "high_price": 131.66, "last_price": 128.75, "low_price": 128.42, "month": "09", "start_price": 130.77, "total_price": 27379087, "volume": 12516, "volume_price": 287702, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 9.98}, {"date": "20180919", "market": "KOSPI", "name": "건설업", "compare": -3.31, "fluc_ratio": -2.57, "high_price": 128.81, "last_price": 125.44, "low_price": 125.27, "month": "09", "start_price": 128.81, "total_price": 26679695, "volume": 19186, "volume_price": 299787, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 9.77}, {"date": "20180920", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -0.96, "high_price": 127.44, "last_price": 124.24, "low_price": 122.79, "month": "09", "start_price": 127.32, "total_price": 26424541, "volume": 16538, "volume_price": 290616, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.95, "per": 9.68}, {"date": "20180921", "market": "KOSPI", "name": "건설업", "compare": 3.11, "fluc_ratio": 2.5, "high_price": 127.36, "last_price": 127.35, "low_price": 124.39, "month": "09", "start_price": 125.02, "total_price": 27081579, "volume": 20122, "volume_price": 335139, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.97, "per": 9.92}, {"date": "20180927", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.56, "high_price": 128.35, "last_price": 126.64, "low_price": 126.06, "month": "09", "start_price": 128.19, "total_price": 26932057, "volume": 14133, "volume_price": 240071, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 9.86}, {"date": "20180928", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.52, "high_price": 126.75, "last_price": 125.98, "low_price": 124.39, "month": "09", "start_price": 126.75, "total_price": 26794187, "volume": 11812, "volume_price": 210717, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 9.81}, {"date": "20181001", "market": "KOSPI", "name": "건설업", "compare": 1.52, "fluc_ratio": 1.21, "high_price": 127.95, "last_price": 127.5, "low_price": 125.77, "month": "10", "start_price": 126.3, "total_price": 27115657, "volume": 8109, "volume_price": 174329, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 9.93}, {"date": "20181002", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.16, "high_price": 129.21, "last_price": 127.7, "low_price": 126.92, "month": "10", "start_price": 127.24, "total_price": 27162826, "volume": 11054, "volume_price": 190838, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 9.95}, {"date": "20181004", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.25, "high_price": 130.45, "last_price": 127.38, "low_price": 126.63, "month": "10", "start_price": 129.63, "total_price": 27091565, "volume": 8321, "volume_price": 253920, "year": "2018", "dividend_ratio": 1.15, "pbr": 0.98, "per": 9.92}, {"date": "20181005", "market": "KOSPI", "name": "건설업", "compare": -2.44, "fluc_ratio": -1.92, "high_price": 127.13, "last_price": 124.94, "low_price": 123.58, "month": "10", "start_price": 126.42, "total_price": 26575631, "volume": 8034, "volume_price": 195833, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.96, "per": 9.73}, {"date": "20181008", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.67, "high_price": 125.38, "last_price": 122.85, "low_price": 122.11, "month": "10", "start_price": 124.47, "total_price": 26133848, "volume": 10991, "volume_price": 239404, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 9.57}, {"date": "20181010", "market": "KOSPI", "name": "건설업", "compare": -7.69, "fluc_ratio": -6.26, "high_price": 122.33, "last_price": 115.16, "low_price": 114.89, "month": "10", "start_price": 121.9, "total_price": 24502957, "volume": 15873, "volume_price": 363652, "year": "2018", "dividend_ratio": 1.28, "pbr": 0.88, "per": 8.97}, {"date": "20181011", "market": "KOSPI", "name": "건설업", "compare": -6.27, "fluc_ratio": -5.44, "high_price": 113.22, "last_price": 108.89, "low_price": 108.89, "month": "10", "start_price": 110.69, "total_price": 23693584, "volume": 13320, "volume_price": 283494, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.85, "per": 8.68}, {"date": "20181012", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 2.22, "high_price": 111.96, "last_price": 111.31, "low_price": 108.65, "month": "10", "start_price": 108.9, "total_price": 24219611, "volume": 8692, "volume_price": 196643, "year": "2018", "dividend_ratio": 1.29, "pbr": 0.87, "per": 8.87}, {"date": "20181015", "market": "KOSPI", "name": "건설업", "compare": -1.95, "fluc_ratio": -1.75, "high_price": 113.08, "last_price": 109.36, "low_price": 108.92, "month": "10", "start_price": 111.64, "total_price": 23799108, "volume": 6501, "volume_price": 153718, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.86, "per": 8.71}, {"date": "20181016", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.51, "high_price": 110.66, "last_price": 109.92, "low_price": 108.96, "month": "10", "start_price": 110.16, "total_price": 23918943, "volume": 5374, "volume_price": 119578, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.86, "per": 8.76}, {"date": "20181017", "market": "KOSPI", "name": "건설업", "compare": 1.59, "fluc_ratio": 1.45, "high_price": 112.76, "last_price": 111.51, "low_price": 110.62, "month": "10", "start_price": 111.62, "total_price": 24264583, "volume": 5529, "volume_price": 127317, "year": "2018", "dividend_ratio": 1.29, "pbr": 0.87, "per": 8.89}, {"date": "20181018", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -1.24, "high_price": 112.5, "last_price": 110.13, "low_price": 109.62, "month": "10", "start_price": 111.5, "total_price": 23964747, "volume": 5488, "volume_price": 122212, "year": "2018", "dividend_ratio": 1.3, "pbr": 0.86, "per": 8.78}, {"date": "20181019", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.54, "high_price": 110.73, "last_price": 110.73, "low_price": 108.24, "month": "10", "start_price": 109.41, "total_price": 24128408, "volume": 4758, "volume_price": 105988, "year": "2018", "dividend_ratio": 1.3, "pbr": 0.87, "per": 8.84}, {"date": "20181022", "market": "KOSPI", "name": "건설업", "compare": -2.49, "fluc_ratio": -2.25, "high_price": 109.43, "last_price": 108.24, "low_price": 107.56, "month": "10", "start_price": 109.43, "total_price": 23589453, "volume": 5797, "volume_price": 139189, "year": "2018", "dividend_ratio": 1.33, "pbr": 0.85, "per": 8.64}, {"date": "20181023", "market": "KOSPI", "name": "건설업", "compare": -1.95, "fluc_ratio": -1.8, "high_price": 109.28, "last_price": 106.29, "low_price": 105.6, "month": "10", "start_price": 108.45, "total_price": 23166604, "volume": 7110, "volume_price": 147986, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.83, "per": 8.48}, {"date": "20181024", "market": "KOSPI", "name": "건설업", "compare": -2.35, "fluc_ratio": -2.21, "high_price": 107.26, "last_price": 103.94, "low_price": 103.82, "month": "10", "start_price": 107.14, "total_price": 22655839, "volume": 8235, "volume_price": 205613, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.82, "per": 8.29}, {"date": "20181025", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -1.04, "high_price": 103.69, "last_price": 102.86, "low_price": 100.59, "month": "10", "start_price": 101.46, "total_price": 22418273, "volume": 7656, "volume_price": 159676, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.81, "per": 8.21}, {"date": "20181026", "market": "KOSPI", "name": "건설업", "compare": -4.37, "fluc_ratio": -4.25, "high_price": 103.63, "last_price": 98.49, "low_price": 96.96, "month": "10", "start_price": 103.63, "total_price": 21469023, "volume": 10648, "volume_price": 198064, "year": "2018", "dividend_ratio": 1.46, "pbr": 0.77, "per": 7.86}, {"date": "20181029", "market": "KOSPI", "name": "건설업", "compare": -3.95, "fluc_ratio": -4.01, "high_price": 99.96, "last_price": 94.54, "low_price": 94.36, "month": "10", "start_price": 98.43, "total_price": 20612155, "volume": 11054, "volume_price": 189788, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.74, "per": 7.54}, {"date": "20181030", "market": "KOSPI", "name": "건설업", "compare": 2.67, "fluc_ratio": 2.82, "high_price": 97.54, "last_price": 97.21, "low_price": 93.21, "month": "10", "start_price": 93.21, "total_price": 21191342, "volume": 9131, "volume_price": 171960, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.76, "per": 7.76}, {"date": "20181031", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.06, "high_price": 97.72, "last_price": 97.27, "low_price": 95.56, "month": "10", "start_price": 97.33, "total_price": 21203139, "volume": 6910, "volume_price": 131495, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.76, "per": 7.76}, {"date": "20181101", "market": "KOSPI", "name": "건설업", "compare": -0.95, "fluc_ratio": -0.98, "high_price": 100.36, "last_price": 96.32, "low_price": 96.16, "month": "11", "start_price": 98.05, "total_price": 20996579, "volume": 7293, "volume_price": 149975, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.76, "per": 7.69}, {"date": "20181102", "market": "KOSPI", "name": "건설업", "compare": 5.85, "fluc_ratio": 6.07, "high_price": 102.22, "last_price": 102.17, "low_price": 97.9, "month": "11", "start_price": 98.05, "total_price": 22269167, "volume": 7027, "volume_price": 174235, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.8, "per": 8.15}, {"date": "20181105", "market": "KOSPI", "name": "건설업", "compare": -2.18, "fluc_ratio": -2.13, "high_price": 101.35, "last_price": 99.99, "low_price": 99.23, "month": "11", "start_price": 101.35, "total_price": 21794493, "volume": 5446, "volume_price": 121921, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.78, "per": 7.98}, {"date": "20181106", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.6, "high_price": 101.72, "last_price": 100.59, "low_price": 99.31, "month": "11", "start_price": 100.84, "total_price": 21927083, "volume": 4946, "volume_price": 114263, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.79, "per": 8.03}, {"date": "20181107", "market": "KOSPI", "name": "건설업", "compare": -1.71, "fluc_ratio": -1.7, "high_price": 103.76, "last_price": 98.88, "low_price": 97.84, "month": "11", "start_price": 101.38, "total_price": 21559889, "volume": 9762, "volume_price": 245718, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.78, "per": 7.89}, {"date": "20181108", "market": "KOSPI", "name": "건설업", "compare": 2.9, "fluc_ratio": 2.93, "high_price": 103.24, "last_price": 101.78, "low_price": 100.7, "month": "11", "start_price": 100.72, "total_price": 22187877, "volume": 9965, "volume_price": 179382, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.8, "per": 8.12}, {"date": "20181109", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.27, "high_price": 102.34, "last_price": 101.51, "low_price": 100.66, "month": "11", "start_price": 102.08, "total_price": 22127318, "volume": 7351, "volume_price": 116345, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.8, "per": 8.1}, {"date": "20181112", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 1.28, "high_price": 103.46, "last_price": 102.81, "low_price": 100.66, "month": "11", "start_price": 100.72, "total_price": 22414397, "volume": 13450, "volume_price": 127989, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.81, "per": 8.2}, {"date": "20181113", "market": "KOSPI", "name": "건설업", "compare": -0.47, "fluc_ratio": -0.46, "high_price": 102.63, "last_price": 102.34, "low_price": 99.29, "month": "11", "start_price": 100.92, "total_price": 22317282, "volume": 14097, "volume_price": 156163, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.8, "per": 8.17}, {"date": "20181114", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.99, "high_price": 103.07, "last_price": 100.3, "low_price": 99.86, "month": "11", "start_price": 103.07, "total_price": 21876481, "volume": 10521, "volume_price": 163051, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.79, "per": 8}, {"date": "20181115", "market": "KOSPI", "name": "건설업", "compare": 2.54, "fluc_ratio": 2.53, "high_price": 102.94, "last_price": 102.84, "low_price": 99.8, "month": "11", "start_price": 100.03, "total_price": 22433653, "volume": 7105, "volume_price": 134131, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.81, "per": 8.21}, {"date": "20181116", "market": "KOSPI", "name": "건설업", "compare": 1.33, "fluc_ratio": 1.29, "high_price": 104.97, "last_price": 104.17, "low_price": 102.56, "month": "11", "start_price": 103.24, "total_price": 22727342, "volume": 7008, "volume_price": 137456, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.82, "per": 8.31}, {"date": "20181119", "market": "KOSPI", "name": "건설업", "compare": 2.52, "fluc_ratio": 2.42, "high_price": 107.35, "last_price": 106.69, "low_price": 104.93, "month": "11", "start_price": 105.08, "total_price": 23291326, "volume": 8068, "volume_price": 152358, "year": "2018", "dividend_ratio": 1.34, "pbr": 0.84, "per": 8.52}, {"date": "20181120", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.04, "high_price": 106.87, "last_price": 106.65, "low_price": 105.36, "month": "11", "start_price": 105.5, "total_price": 23282473, "volume": 6848, "volume_price": 118642, "year": "2018", "dividend_ratio": 1.34, "pbr": 0.84, "per": 8.52}, {"date": "20181121", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -1.13, "high_price": 106.26, "last_price": 105.45, "low_price": 104.63, "month": "11", "start_price": 105.03, "total_price": 23018035, "volume": 6298, "volume_price": 125445, "year": "2018", "dividend_ratio": 1.36, "pbr": 0.83, "per": 8.42}, {"date": "20181122", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -1.93, "high_price": 106.18, "last_price": 103.41, "low_price": 102.89, "month": "11", "start_price": 105.54, "total_price": 22577044, "volume": 6335, "volume_price": 122507, "year": "2018", "dividend_ratio": 1.39, "pbr": 0.81, "per": 8.26}, {"date": "20181123", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.36, "high_price": 105.51, "last_price": 103.78, "low_price": 103.16, "month": "11", "start_price": 104.1, "total_price": 22657685, "volume": 8822, "volume_price": 145893, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.81, "per": 8.29}, {"date": "20181126", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.77, "high_price": 105.34, "last_price": 104.58, "low_price": 103.58, "month": "11", "start_price": 105.05, "total_price": 22833006, "volume": 7521, "volume_price": 136629, "year": "2018", "dividend_ratio": 1.37, "pbr": 0.82, "per": 8.35}, {"date": "20181127", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 1.54, "high_price": 106.3, "last_price": 106.19, "low_price": 104.45, "month": "11", "start_price": 105.09, "total_price": 23184112, "volume": 26299, "volume_price": 148472, "year": "2018", "dividend_ratio": 1.35, "pbr": 0.83, "per": 8.48}, {"date": "20181128", "market": "KOSPI", "name": "건설업", "compare": 2.28, "fluc_ratio": 2.15, "high_price": 108.52, "last_price": 108.47, "low_price": 106.27, "month": "11", "start_price": 106.41, "total_price": 23687303, "volume": 12119, "volume_price": 152364, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.85, "per": 8.66}, {"date": "20181129", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.3, "high_price": 110.22, "last_price": 108.79, "low_price": 108.49, "month": "11", "start_price": 109.65, "total_price": 23758187, "volume": 9674, "volume_price": 134186, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.85, "per": 8.69}, {"date": "20181130", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.35, "high_price": 109.57, "last_price": 109.17, "low_price": 108.57, "month": "11", "start_price": 108.88, "total_price": 23840046, "volume": 24542, "volume_price": 261875, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.86, "per": 8.72}, {"date": "20181203", "market": "KOSPI", "name": "건설업", "compare": 2.8, "fluc_ratio": 2.56, "high_price": 112.42, "last_price": 111.97, "low_price": 109.95, "month": "12", "start_price": 110.97, "total_price": 24449999, "volume": 10832, "volume_price": 158754, "year": "2018", "dividend_ratio": 1.28, "pbr": 0.88, "per": 8.94}, {"date": "20181204", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.08, "high_price": 112.93, "last_price": 112.06, "low_price": 111, "month": "12", "start_price": 111.9, "total_price": 24468604, "volume": 12305, "volume_price": 157415, "year": "2018", "dividend_ratio": 1.28, "pbr": 0.88, "per": 8.95}, {"date": "20181205", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -0.87, "high_price": 112.61, "last_price": 111.09, "low_price": 110.36, "month": "12", "start_price": 110.74, "total_price": 24255570, "volume": 8736, "volume_price": 158035, "year": "2018", "dividend_ratio": 1.29, "pbr": 0.87, "per": 8.87}, {"date": "20181206", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -1.36, "high_price": 111.6, "last_price": 109.58, "low_price": 108.92, "month": "12", "start_price": 110.84, "total_price": 23926482, "volume": 8361, "volume_price": 142264, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.86, "per": 8.75}, {"date": "20181207", "market": "KOSPI", "name": "건설업", "compare": 1.37, "fluc_ratio": 1.25, "high_price": 111.27, "last_price": 110.95, "low_price": 109.63, "month": "12", "start_price": 110.85, "total_price": 24224596, "volume": 13830, "volume_price": 148347, "year": "2018", "dividend_ratio": 1.29, "pbr": 0.83, "per": 8.82}, {"date": "20181210", "market": "KOSPI", "name": "건설업", "compare": -1.35, "fluc_ratio": -1.22, "high_price": 110.76, "last_price": 109.6, "low_price": 108.59, "month": "12", "start_price": 109.11, "total_price": 23931578, "volume": 7168, "volume_price": 111603, "year": "2018", "dividend_ratio": 1.31, "pbr": 0.82, "per": 8.71}, {"date": "20181211", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.78, "high_price": 110.05, "last_price": 108.75, "low_price": 107.34, "month": "12", "start_price": 110.01, "total_price": 23744183, "volume": 6436, "volume_price": 111556, "year": "2018", "dividend_ratio": 1.32, "pbr": 0.81, "per": 8.65}, {"date": "20181212", "market": "KOSPI", "name": "건설업", "compare": 1.83, "fluc_ratio": 1.68, "high_price": 111.3, "last_price": 110.58, "low_price": 108.92, "month": "12", "start_price": 109.04, "total_price": 24146167, "volume": 6330, "volume_price": 127431, "year": "2018", "dividend_ratio": 1.3, "pbr": 0.83, "per": 8.79}, {"date": "20181213", "market": "KOSPI", "name": "건설업", "compare": 3.75, "fluc_ratio": 3.39, "high_price": 114.69, "last_price": 114.33, "low_price": 110.55, "month": "12", "start_price": 111.01, "total_price": 24964993, "volume": 10682, "volume_price": 226218, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.86, "per": 9.09}, {"date": "20181214", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.61, "high_price": 115.25, "last_price": 115.03, "low_price": 113.43, "month": "12", "start_price": 114.69, "total_price": 25121720, "volume": 12317, "volume_price": 161778, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.86, "per": 9.15}, {"date": "20181217", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.17, "high_price": 115.99, "last_price": 115.23, "low_price": 114.53, "month": "12", "start_price": 115.54, "total_price": 25162344, "volume": 8972, "volume_price": 150489, "year": "2018", "dividend_ratio": 1.24, "pbr": 0.86, "per": 9.16}, {"date": "20181218", "market": "KOSPI", "name": "건설업", "compare": 2.28, "fluc_ratio": 1.98, "high_price": 118.57, "last_price": 117.51, "low_price": 114.51, "month": "12", "start_price": 114.72, "total_price": 24615275, "volume": 10633, "volume_price": 228753, "year": "2018", "dividend_ratio": 0.98, "pbr": 0.9, "per": 13.71}, {"date": "20181219", "market": "KOSPI", "name": "건설업", "compare": -2.56, "fluc_ratio": -2.18, "high_price": 117.99, "last_price": 114.95, "low_price": 114.1, "month": "12", "start_price": 117.96, "total_price": 24078314, "volume": 8379, "volume_price": 197321, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.88, "per": 13.41}, {"date": "20181220", "market": "KOSPI", "name": "건설업", "compare": 1.79, "fluc_ratio": 1.56, "high_price": 116.74, "last_price": 116.74, "low_price": 114.07, "month": "12", "start_price": 115.07, "total_price": 24450090, "volume": 7378, "volume_price": 150913, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.9, "per": 13.62}, {"date": "20181221", "market": "KOSPI", "name": "건설업", "compare": -2.41, "fluc_ratio": -2.06, "high_price": 116.76, "last_price": 114.33, "low_price": 113.55, "month": "12", "start_price": 116.62, "total_price": 23945232, "volume": 9397, "volume_price": 185750, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.88, "per": 13.34}, {"date": "20181224", "market": "KOSPI", "name": "건설업", "compare": -1.73, "fluc_ratio": -1.51, "high_price": 113.92, "last_price": 112.6, "low_price": 111.86, "month": "12", "start_price": 113.65, "total_price": 23582587, "volume": 5453, "volume_price": 138373, "year": "2018", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.13}, {"date": "20181226", "market": "KOSPI", "name": "건설업", "compare": -2.9, "fluc_ratio": -2.58, "high_price": 111.56, "last_price": 109.7, "low_price": 109.29, "month": "12", "start_price": 110.81, "total_price": 22982988, "volume": 7725, "volume_price": 142514, "year": "2018", "dividend_ratio": 1.05, "pbr": 0.84, "per": 12.8}, {"date": "20181227", "market": "KOSPI", "name": "건설업", "compare": 2.58, "fluc_ratio": 2.35, "high_price": 112.47, "last_price": 112.28, "low_price": 110.05, "month": "12", "start_price": 110.68, "total_price": 23519047, "volume": 6139, "volume_price": 133424, "year": "2018", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.1}, {"date": "20181228", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.29, "high_price": 113.45, "last_price": 112.6, "low_price": 112.13, "month": "12", "start_price": 112.53, "total_price": 23581372, "volume": 4332, "volume_price": 101512, "year": "2018", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.14}, {"date": "20190102", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -2.59, "high_price": 114.28, "last_price": 109.68, "low_price": 109.52, "month": "01", "start_price": 114.16, "total_price": 22968885, "volume": 7694, "volume_price": 131862, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.84, "per": 12.79}, {"date": "20190103", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.05, "high_price": 111.39, "last_price": 109.74, "low_price": 108.48, "month": "01", "start_price": 110.26, "total_price": 22980279, "volume": 6448, "volume_price": 135584, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.84, "per": 12.8}, {"date": "20190104", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.72, "high_price": 110.75, "last_price": 110.53, "low_price": 107.63, "month": "01", "start_price": 109.69, "total_price": 23142157, "volume": 6492, "volume_price": 120596, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.85, "per": 12.89}, {"date": "20190107", "market": "KOSPI", "name": "건설업", "compare": 2.32, "fluc_ratio": 2.1, "high_price": 113.99, "last_price": 112.85, "low_price": 111.38, "month": "01", "start_price": 112.57, "total_price": 23624183, "volume": 6227, "volume_price": 141101, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.87, "per": 13.16}, {"date": "20190108", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.72, "high_price": 114.82, "last_price": 112.04, "low_price": 111.25, "month": "01", "start_price": 113.76, "total_price": 23454856, "volume": 18484, "volume_price": 160257, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.07}, {"date": "20190109", "market": "KOSPI", "name": "건설업", "compare": 2.45, "fluc_ratio": 2.19, "high_price": 114.52, "last_price": 114.49, "low_price": 112.72, "month": "01", "start_price": 112.85, "total_price": 23967423, "volume": 10798, "volume_price": 119701, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.88, "per": 13.36}, {"date": "20190110", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.7, "high_price": 115.13, "last_price": 113.69, "low_price": 112.86, "month": "01", "start_price": 114.91, "total_price": 23801437, "volume": 16466, "volume_price": 142015, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.87, "per": 13.26}, {"date": "20190111", "market": "KOSPI", "name": "건설업", "compare": -0.04, "fluc_ratio": -0.04, "high_price": 113.96, "last_price": 113.65, "low_price": 112.89, "month": "01", "start_price": 113.75, "total_price": 23794423, "volume": 10876, "volume_price": 131902, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.87, "per": 13.26}, {"date": "20190114", "market": "KOSPI", "name": "건설업", "compare": 1.23, "fluc_ratio": 1.08, "high_price": 114.98, "last_price": 114.88, "low_price": 113.62, "month": "01", "start_price": 113.91, "total_price": 24049639, "volume": 11042, "volume_price": 150005, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.88, "per": 13.4}, {"date": "20190115", "market": "KOSPI", "name": "건설업", "compare": 0.96, "fluc_ratio": 0.84, "high_price": 116.07, "last_price": 115.84, "low_price": 114.6, "month": "01", "start_price": 114.81, "total_price": 24250275, "volume": 14821, "volume_price": 124535, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.89, "per": 13.51}, {"date": "20190116", "market": "KOSPI", "name": "건설업", "compare": 1.47, "fluc_ratio": 1.27, "high_price": 118.3, "last_price": 117.31, "low_price": 116.31, "month": "01", "start_price": 116.38, "total_price": 24562658, "volume": 34304, "volume_price": 180717, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.9, "per": 13.68}, {"date": "20190117", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -1.13, "high_price": 118.39, "last_price": 115.99, "low_price": 115.44, "month": "01", "start_price": 117.86, "total_price": 24289782, "volume": 15228, "volume_price": 131006, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.89, "per": 13.53}, {"date": "20190118", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.4, "high_price": 116.72, "last_price": 116.45, "low_price": 115.32, "month": "01", "start_price": 116.61, "total_price": 24392542, "volume": 9184, "volume_price": 93576, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.89, "per": 13.59}, {"date": "20190121", "market": "KOSPI", "name": "건설업", "compare": -1.14, "fluc_ratio": -0.98, "high_price": 117.18, "last_price": 115.31, "low_price": 115.24, "month": "01", "start_price": 117.14, "total_price": 24155481, "volume": 10781, "volume_price": 92704, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.89, "per": 13.45}, {"date": "20190122", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.25, "high_price": 116.16, "last_price": 115.02, "low_price": 114.43, "month": "01", "start_price": 115.54, "total_price": 24100748, "volume": 12490, "volume_price": 113574, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.88, "per": 13.42}, {"date": "20190123", "market": "KOSPI", "name": "건설업", "compare": 3.16, "fluc_ratio": 2.75, "high_price": 118.22, "last_price": 118.18, "low_price": 114.64, "month": "01", "start_price": 114.85, "total_price": 24755204, "volume": 39832, "volume_price": 187093, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.91, "per": 13.79}, {"date": "20190124", "market": "KOSPI", "name": "건설업", "compare": 2.35, "fluc_ratio": 1.99, "high_price": 120.53, "last_price": 120.53, "low_price": 117.73, "month": "01", "start_price": 117.8, "total_price": 25245838, "volume": 51014, "volume_price": 207286, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.93, "per": 14.06}, {"date": "20190125", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.72, "high_price": 121.72, "last_price": 121.4, "low_price": 119.47, "month": "01", "start_price": 120.07, "total_price": 25428745, "volume": 22382, "volume_price": 143959, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.93, "per": 14.17}, {"date": "20190128", "market": "KOSPI", "name": "건설업", "compare": -1.03, "fluc_ratio": -0.85, "high_price": 121.87, "last_price": 120.37, "low_price": 120.09, "month": "01", "start_price": 121.6, "total_price": 25213061, "volume": 11869, "volume_price": 133324, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14.04}, {"date": "20190129", "market": "KOSPI", "name": "건설업", "compare": -2.39, "fluc_ratio": -1.99, "high_price": 120.5, "last_price": 117.98, "low_price": 117.72, "month": "01", "start_price": 120.07, "total_price": 24712102, "volume": 46857, "volume_price": 219653, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.91, "per": 13.77}, {"date": "20190130", "market": "KOSPI", "name": "건설업", "compare": 3.9, "fluc_ratio": 3.31, "high_price": 121.88, "last_price": 121.88, "low_price": 119.18, "month": "01", "start_price": 119.41, "total_price": 25528663, "volume": 39924, "volume_price": 328813, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.94, "per": 14.22}, {"date": "20190131", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.28, "high_price": 123.04, "last_price": 121.54, "low_price": 120.37, "month": "01", "start_price": 123.04, "total_price": 25457928, "volume": 58783, "volume_price": 234191, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.93, "per": 14.18}, {"date": "20190201", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.4, "high_price": 122.82, "last_price": 122.03, "low_price": 120.78, "month": "02", "start_price": 121.8, "total_price": 25557977, "volume": 23739, "volume_price": 215512, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.94, "per": 14.24}, {"date": "20190207", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.38, "high_price": 124.21, "last_price": 122.49, "low_price": 121.98, "month": "02", "start_price": 124.07, "total_price": 25653814, "volume": 28722, "volume_price": 200548, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.94, "per": 14.29}, {"date": "20190208", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -1.29, "high_price": 121.99, "last_price": 120.91, "low_price": 120.47, "month": "02", "start_price": 121.66, "total_price": 25325846, "volume": 25036, "volume_price": 151287, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.93, "per": 14.11}, {"date": "20190211", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.65, "high_price": 122.01, "last_price": 120.12, "low_price": 120.07, "month": "02", "start_price": 121.6, "total_price": 25159859, "volume": 10656, "volume_price": 103926, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14.02}, {"date": "20190212", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.31, "high_price": 121.33, "last_price": 120.49, "low_price": 120.12, "month": "02", "start_price": 120.53, "total_price": 25235519, "volume": 12232, "volume_price": 125167, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.93, "per": 14.06}, {"date": "20190213", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.18, "high_price": 121.99, "last_price": 120.71, "low_price": 120.57, "month": "02", "start_price": 121.21, "total_price": 25281095, "volume": 11015, "volume_price": 123460, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.93, "per": 14.08}, {"date": "20190214", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.41, "high_price": 120.84, "last_price": 120.21, "low_price": 117.89, "month": "02", "start_price": 120.6, "total_price": 25175105, "volume": 10658, "volume_price": 146596, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14.03}, {"date": "20190215", "market": "KOSPI", "name": "건설업", "compare": -0.61, "fluc_ratio": -0.51, "high_price": 120.65, "last_price": 119.6, "low_price": 118.97, "month": "02", "start_price": 119.77, "total_price": 25048635, "volume": 16114, "volume_price": 118997, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.92, "per": 13.96}, {"date": "20190218", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.29, "high_price": 120.43, "last_price": 119.95, "low_price": 119.12, "month": "02", "start_price": 120.43, "total_price": 25126570, "volume": 8626, "volume_price": 107566, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14}, {"date": "20190219", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.27, "high_price": 120.99, "last_price": 120.27, "low_price": 120.17, "month": "02", "start_price": 120.25, "total_price": 25196114, "volume": 18953, "volume_price": 120084, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14.04}, {"date": "20190220", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.32, "high_price": 121.12, "last_price": 119.88, "low_price": 119.52, "month": "02", "start_price": 121.06, "total_price": 25118050, "volume": 8706, "volume_price": 110995, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 13.99}, {"date": "20190221", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.69, "high_price": 120.16, "last_price": 119.05, "low_price": 118.05, "month": "02", "start_price": 120.16, "total_price": 24945775, "volume": 8811, "volume_price": 138705, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.91, "per": 13.9}, {"date": "20190222", "market": "KOSPI", "name": "건설업", "compare": 1.13, "fluc_ratio": 0.95, "high_price": 120.7, "last_price": 120.18, "low_price": 118.81, "month": "02", "start_price": 118.81, "total_price": 25181340, "volume": 7004, "volume_price": 115752, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.92, "per": 14.03}, {"date": "20190225", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -1, "high_price": 121.06, "last_price": 118.98, "low_price": 118.73, "month": "02", "start_price": 121.06, "total_price": 24928904, "volume": 6820, "volume_price": 131374, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.91, "per": 13.89}, {"date": "20190226", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.12, "high_price": 119.86, "last_price": 119.12, "low_price": 118.63, "month": "02", "start_price": 119.24, "total_price": 24957684, "volume": 10204, "volume_price": 147020, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.91, "per": 13.9}, {"date": "20190227", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.71, "high_price": 119.66, "last_price": 118.27, "low_price": 117.64, "month": "02", "start_price": 119.66, "total_price": 24778797, "volume": 10094, "volume_price": 153207, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.91, "per": 13.8}, {"date": "20190228", "market": "KOSPI", "name": "건설업", "compare": -4.95, "fluc_ratio": -4.19, "high_price": 119.21, "last_price": 113.32, "low_price": 113.13, "month": "02", "start_price": 118.85, "total_price": 23743628, "volume": 13548, "volume_price": 246691, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.87, "per": 13.23}, {"date": "20190304", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.54, "high_price": 113.59, "last_price": 111.57, "low_price": 111.31, "month": "03", "start_price": 112.2, "total_price": 23377692, "volume": 12441, "volume_price": 255377, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.86, "per": 13.02}, {"date": "20190305", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.44, "high_price": 112.28, "last_price": 112.06, "low_price": 110.87, "month": "03", "start_price": 111.05, "total_price": 23480774, "volume": 7570, "volume_price": 147841, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.08}, {"date": "20190306", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.48, "high_price": 112.33, "last_price": 111.52, "low_price": 111.2, "month": "03", "start_price": 111.98, "total_price": 23366516, "volume": 5406, "volume_price": 128656, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.86, "per": 13.02}, {"date": "20190307", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -0.84, "high_price": 112.17, "last_price": 110.58, "low_price": 110.13, "month": "03", "start_price": 111.65, "total_price": 23170669, "volume": 6184, "volume_price": 116426, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.85, "per": 12.91}, {"date": "20190308", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -1.89, "high_price": 110.13, "last_price": 108.49, "low_price": 108.35, "month": "03", "start_price": 109.81, "total_price": 22731770, "volume": 4763, "volume_price": 86821, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.83, "per": 12.66}, {"date": "20190311", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.26, "high_price": 108.93, "last_price": 108.77, "low_price": 107.22, "month": "03", "start_price": 108.64, "total_price": 22791338, "volume": 4383, "volume_price": 79947, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.84, "per": 12.7}, {"date": "20190312", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.18, "high_price": 110.15, "last_price": 108.97, "low_price": 108.76, "month": "03", "start_price": 109.51, "total_price": 22835065, "volume": 32718, "volume_price": 129421, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.84, "per": 12.72}, {"date": "20190313", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -0.79, "high_price": 108.94, "last_price": 108.11, "low_price": 107.71, "month": "03", "start_price": 108.94, "total_price": 22656344, "volume": 8501, "volume_price": 91972, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.83, "per": 12.62}, {"date": "20190314", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.22, "high_price": 109.65, "last_price": 109.43, "low_price": 108.32, "month": "03", "start_price": 108.91, "total_price": 22934039, "volume": 8786, "volume_price": 129222, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.84, "per": 12.77}, {"date": "20190315", "market": "KOSPI", "name": "건설업", "compare": 1.43, "fluc_ratio": 1.31, "high_price": 112.28, "last_price": 110.86, "low_price": 109.81, "month": "03", "start_price": 109.81, "total_price": 23231123, "volume": 12228, "volume_price": 206375, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.85, "per": 12.94}, {"date": "20190318", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.11, "high_price": 111.48, "last_price": 110.98, "low_price": 110.29, "month": "03", "start_price": 111.46, "total_price": 23258228, "volume": 5319, "volume_price": 81088, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.85, "per": 12.95}, {"date": "20190319", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.78, "high_price": 112.59, "last_price": 111.85, "low_price": 111.35, "month": "03", "start_price": 111.92, "total_price": 23448314, "volume": 4709, "volume_price": 89848, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.86, "per": 13.06}, {"date": "20190320", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.26, "high_price": 112.05, "last_price": 111.56, "low_price": 110.62, "month": "03", "start_price": 111.75, "total_price": 23385119, "volume": 4635, "volume_price": 78313, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.86, "per": 13.03}, {"date": "20190321", "market": "KOSPI", "name": "건설업", "compare": -2.44, "fluc_ratio": -2.19, "high_price": 111.71, "last_price": 109.12, "low_price": 108.99, "month": "03", "start_price": 111.03, "total_price": 22877154, "volume": 5473, "volume_price": 107430, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.84, "per": 12.74}, {"date": "20190322", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.4, "high_price": 109.56, "last_price": 109.56, "low_price": 108.56, "month": "03", "start_price": 109.03, "total_price": 22969022, "volume": 7554, "volume_price": 102547, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.85, "per": 11.36}, {"date": "20190325", "market": "KOSPI", "name": "건설업", "compare": -1.29, "fluc_ratio": -1.18, "high_price": 108.96, "last_price": 108.27, "low_price": 107.71, "month": "03", "start_price": 108.35, "total_price": 22701508, "volume": 4803, "volume_price": 84170, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 11.53}, {"date": "20190326", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.21, "high_price": 109.01, "last_price": 108.5, "low_price": 107.76, "month": "03", "start_price": 108.87, "total_price": 22747550, "volume": 8918, "volume_price": 114588, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.85, "per": 11.62}, {"date": "20190327", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 109.44, "last_price": 108.58, "low_price": 108.03, "month": "03", "start_price": 108.84, "total_price": 22751832, "volume": 8590, "volume_price": 95934, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.86, "per": 11.84}, {"date": "20190328", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.41, "high_price": 109.09, "last_price": 108.14, "low_price": 107.8, "month": "03", "start_price": 108.5, "total_price": 22661041, "volume": 5971, "volume_price": 87522, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.86, "per": 11.79}, {"date": "20190329", "market": "KOSPI", "name": "건설업", "compare": 3.39, "fluc_ratio": 3.13, "high_price": 111.61, "last_price": 111.53, "low_price": 108.19, "month": "03", "start_price": 108.97, "total_price": 23373947, "volume": 8583, "volume_price": 151186, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.17}, {"date": "20190401", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.72, "high_price": 112.71, "last_price": 112.33, "low_price": 111.75, "month": "04", "start_price": 111.81, "total_price": 23539577, "volume": 5390, "volume_price": 98874, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.26}, {"date": "20190402", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.18, "high_price": 112.8, "last_price": 112.13, "low_price": 111.61, "month": "04", "start_price": 112.54, "total_price": 23494957, "volume": 3978, "volume_price": 72520, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.24}, {"date": "20190403", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.54, "high_price": 112.87, "last_price": 112.73, "low_price": 111.59, "month": "04", "start_price": 112.1, "total_price": 23622886, "volume": 4790, "volume_price": 78482, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.9, "per": 12.3}, {"date": "20190404", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.38, "high_price": 112.97, "last_price": 112.3, "low_price": 111.85, "month": "04", "start_price": 112.97, "total_price": 23535842, "volume": 4281, "volume_price": 75546, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.25}, {"date": "20190405", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.88, "high_price": 113.45, "last_price": 113.29, "low_price": 112.05, "month": "04", "start_price": 112.42, "total_price": 23746544, "volume": 5868, "volume_price": 103685, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.9, "per": 12.36}, {"date": "20190408", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.11, "high_price": 113.57, "last_price": 113.16, "low_price": 112.55, "month": "04", "start_price": 113.31, "total_price": 23719543, "volume": 4458, "volume_price": 82898, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.9, "per": 12.35}, {"date": "20190409", "market": "KOSPI", "name": "건설업", "compare": -1.21, "fluc_ratio": -1.07, "high_price": 113.41, "last_price": 111.95, "low_price": 111.95, "month": "04", "start_price": 113.05, "total_price": 23467347, "volume": 4012, "volume_price": 80500, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.21}, {"date": "20190410", "market": "KOSPI", "name": "건설업", "compare": -0.96, "fluc_ratio": -0.86, "high_price": 112.12, "last_price": 110.99, "low_price": 110.75, "month": "04", "start_price": 111.89, "total_price": 23263801, "volume": 5425, "volume_price": 144649, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 12.1}, {"date": "20190411", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.59, "high_price": 112.02, "last_price": 111.65, "low_price": 111.09, "month": "04", "start_price": 111.71, "total_price": 23404306, "volume": 7269, "volume_price": 125830, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.89, "per": 12.17}, {"date": "20190412", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.67, "high_price": 111.1, "last_price": 110.9, "low_price": 110.26, "month": "04", "start_price": 111.1, "total_price": 23251453, "volume": 15081, "volume_price": 206820, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 12.06}, {"date": "20190415", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 111.93, "last_price": 110.92, "low_price": 110.77, "month": "04", "start_price": 111.35, "total_price": 23267953, "volume": 9757, "volume_price": 153168, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.87, "per": 12}, {"date": "20190416", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.72, "high_price": 112.12, "last_price": 111.72, "low_price": 110.53, "month": "04", "start_price": 110.99, "total_price": 23442586, "volume": 16189, "volume_price": 277757, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 12.07}, {"date": "20190417", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.2, "high_price": 111.8, "last_price": 111.5, "low_price": 111.08, "month": "04", "start_price": 111.77, "total_price": 23403396, "volume": 7665, "volume_price": 153690, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 12.07}, {"date": "20190418", "market": "KOSPI", "name": "건설업", "compare": -2.69, "fluc_ratio": -2.41, "high_price": 111.62, "last_price": 108.81, "low_price": 108.52, "month": "04", "start_price": 111.38, "total_price": 22839195, "volume": 9883, "volume_price": 232019, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.86, "per": 11.67}, {"date": "20190419", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.4, "high_price": 109.84, "last_price": 109.25, "low_price": 108.61, "month": "04", "start_price": 109.16, "total_price": 22937564, "volume": 12832, "volume_price": 184252, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.86, "per": 11.73}, {"date": "20190422", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.3, "high_price": 109.86, "last_price": 108.92, "low_price": 108.74, "month": "04", "start_price": 109.75, "total_price": 22875191, "volume": 7266, "volume_price": 107390, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.86, "per": 11.7}, {"date": "20190423", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.35, "high_price": 109.39, "last_price": 109.3, "low_price": 108.42, "month": "04", "start_price": 109.05, "total_price": 23034432, "volume": 39362, "volume_price": 167683, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.86, "per": 11.74}, {"date": "20190424", "market": "KOSPI", "name": "건설업", "compare": -1.87, "fluc_ratio": -1.71, "high_price": 109.64, "last_price": 107.43, "low_price": 107.18, "month": "04", "start_price": 109.52, "total_price": 22631868, "volume": 20286, "volume_price": 142481, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.85, "per": 11.56}, {"date": "20190425", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.47, "high_price": 107.99, "last_price": 107.94, "low_price": 106.71, "month": "04", "start_price": 107.58, "total_price": 22734342, "volume": 9059, "volume_price": 99081, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.85, "per": 11.61}, {"date": "20190426", "market": "KOSPI", "name": "건설업", "compare": 2.43, "fluc_ratio": 2.25, "high_price": 110.37, "last_price": 110.37, "low_price": 107.69, "month": "04", "start_price": 107.79, "total_price": 23243986, "volume": 9566, "volume_price": 145190, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.87, "per": 11.88}, {"date": "20190429", "market": "KOSPI", "name": "건설업", "compare": 1.15, "fluc_ratio": 1.04, "high_price": 111.52, "last_price": 111.52, "low_price": 109.74, "month": "04", "start_price": 110.21, "total_price": 23494225, "volume": 7899, "volume_price": 113541, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 12.02}, {"date": "20190430", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.21, "high_price": 112.07, "last_price": 111.29, "low_price": 110.14, "month": "04", "start_price": 111.65, "total_price": 23447438, "volume": 5202, "volume_price": 112695, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.88, "per": 11.98}, {"date": "20190502", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 111.98, "last_price": 111.31, "low_price": 110.69, "month": "05", "start_price": 111.02, "total_price": 23456135, "volume": 15533, "volume_price": 119540, "year": "2019", "dividend_ratio": 1.59, "pbr": 0.9, "per": 9.71}, {"date": "20190503", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.25, "high_price": 112.04, "last_price": 111.03, "low_price": 110.73, "month": "05", "start_price": 111.33, "total_price": 23403604, "volume": 16252, "volume_price": 112785, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.89, "per": 9.69}, {"date": "20190507", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.12, "high_price": 109.81, "last_price": 109.79, "low_price": 108.42, "month": "05", "start_price": 109.09, "total_price": 23140658, "volume": 14160, "volume_price": 137404, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.88, "per": 9.58}, {"date": "20190508", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.26, "high_price": 110.58, "last_price": 110.08, "low_price": 109.12, "month": "05", "start_price": 109.12, "total_price": 23197514, "volume": 7295, "volume_price": 86586, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.89, "per": 9.61}, {"date": "20190509", "market": "KOSPI", "name": "건설업", "compare": -3.79, "fluc_ratio": -3.44, "high_price": 109.98, "last_price": 106.29, "low_price": 106.27, "month": "05", "start_price": 109.5, "total_price": 22392888, "volume": 11335, "volume_price": 141590, "year": "2019", "dividend_ratio": 1.67, "pbr": 0.85, "per": 9.27}, {"date": "20190510", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.47, "high_price": 107.38, "last_price": 105.79, "low_price": 105.07, "month": "05", "start_price": 107.22, "total_price": 22284209, "volume": 6742, "volume_price": 94788, "year": "2019", "dividend_ratio": 1.68, "pbr": 0.85, "per": 9.23}, {"date": "20190513", "market": "KOSPI", "name": "건설업", "compare": -1.8, "fluc_ratio": -1.7, "high_price": 105.52, "last_price": 103.99, "low_price": 103.86, "month": "05", "start_price": 105.07, "total_price": 21900727, "volume": 5313, "volume_price": 68527, "year": "2019", "dividend_ratio": 1.71, "pbr": 0.84, "per": 9.07}, {"date": "20190514", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.22, "high_price": 105.17, "last_price": 104.22, "low_price": 103.19, "month": "05", "start_price": 103.62, "total_price": 21946407, "volume": 5216, "volume_price": 80318, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.84, "per": 9.09}, {"date": "20190515", "market": "KOSPI", "name": "건설업", "compare": 3.01, "fluc_ratio": 2.89, "high_price": 107.31, "last_price": 107.23, "low_price": 103.88, "month": "05", "start_price": 104.5, "total_price": 22592491, "volume": 6865, "volume_price": 116058, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.86, "per": 9.35}, {"date": "20190516", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.48, "high_price": 107.85, "last_price": 106.71, "low_price": 106.39, "month": "05", "start_price": 107.23, "total_price": 22485194, "volume": 6437, "volume_price": 95112, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.86, "per": 9.31}, {"date": "20190517", "market": "KOSPI", "name": "건설업", "compare": 1.62, "fluc_ratio": 1.52, "high_price": 109.55, "last_price": 108.33, "low_price": 107.29, "month": "05", "start_price": 107.75, "total_price": 22837758, "volume": 6343, "volume_price": 111169, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.87, "per": 9.45}, {"date": "20190520", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -1.13, "high_price": 109.33, "last_price": 107.11, "low_price": 107.04, "month": "05", "start_price": 108.87, "total_price": 22579592, "volume": 5458, "volume_price": 67271, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.86, "per": 9.35}, {"date": "20190521", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.76, "high_price": 107.43, "last_price": 106.3, "low_price": 106.08, "month": "05", "start_price": 106.79, "total_price": 22382816, "volume": 7456, "volume_price": 99369, "year": "2019", "dividend_ratio": 1.67, "pbr": 0.85, "per": 9.27}, {"date": "20190522", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.73, "high_price": 107.72, "last_price": 107.08, "low_price": 105.89, "month": "05", "start_price": 107.08, "total_price": 22549488, "volume": 6387, "volume_price": 100246, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.86, "per": 9.35}, {"date": "20190523", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.55, "high_price": 107.99, "last_price": 107.67, "low_price": 105.81, "month": "05", "start_price": 107.07, "total_price": 23245595, "volume": 6052, "volume_price": 82616, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.87, "per": 9.39}, {"date": "20190524", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.19, "high_price": 107.52, "last_price": 106.39, "low_price": 106.33, "month": "05", "start_price": 106.71, "total_price": 23258646, "volume": 4374, "volume_price": 75463, "year": "2019", "dividend_ratio": 1.67, "pbr": 0.86, "per": 9.29}, {"date": "20190527", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.58, "high_price": 107.45, "last_price": 107.01, "low_price": 106.11, "month": "05", "start_price": 106.63, "total_price": 23396443, "volume": 9280, "volume_price": 123960, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.86, "per": 9.38}, {"date": "20190528", "market": "KOSPI", "name": "건설업", "compare": 1.19, "fluc_ratio": 1.11, "high_price": 108.48, "last_price": 108.2, "low_price": 106.94, "month": "05", "start_price": 106.97, "total_price": 23658805, "volume": 10152, "volume_price": 182980, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.87, "per": 9.48}, {"date": "20190529", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.15, "high_price": 108.08, "last_price": 106.96, "low_price": 106.33, "month": "05", "start_price": 108.08, "total_price": 23387627, "volume": 6622, "volume_price": 123352, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.86, "per": 9.37}, {"date": "20190530", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 0.87, "high_price": 108.01, "last_price": 107.89, "low_price": 105.99, "month": "05", "start_price": 106.76, "total_price": 23598885, "volume": 6713, "volume_price": 126810, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.87, "per": 9.45}, {"date": "20190531", "market": "KOSPI", "name": "건설업", "compare": 0.5, "fluc_ratio": 0.46, "high_price": 108.48, "last_price": 108.39, "low_price": 107.11, "month": "05", "start_price": 107.54, "total_price": 23702815, "volume": 5437, "volume_price": 106635, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.88, "per": 9.5}, {"date": "20190603", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.81, "high_price": 109.35, "last_price": 109.27, "low_price": 107.31, "month": "06", "start_price": 107.68, "total_price": 23899851, "volume": 5776, "volume_price": 99545, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.87, "per": 10.3}, {"date": "20190604", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 1.7, "high_price": 111.59, "last_price": 111.13, "low_price": 109.36, "month": "06", "start_price": 109.85, "total_price": 24309222, "volume": 5495, "volume_price": 120483, "year": "2019", "dividend_ratio": 1.59, "pbr": 0.88, "per": 10.48}, {"date": "20190605", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.65, "high_price": 112.34, "last_price": 111.85, "low_price": 111.22, "month": "06", "start_price": 112.04, "total_price": 24469407, "volume": 3966, "volume_price": 95261, "year": "2019", "dividend_ratio": 1.58, "pbr": 0.89, "per": 10.55}, {"date": "20190607", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 112.42, "last_price": 111.93, "low_price": 111.09, "month": "06", "start_price": 112.33, "total_price": 24483291, "volume": 4008, "volume_price": 87502, "year": "2019", "dividend_ratio": 1.58, "pbr": 0.89, "per": 10.56}, {"date": "20190610", "market": "KOSPI", "name": "건설업", "compare": 2.16, "fluc_ratio": 1.93, "high_price": 114.39, "last_price": 114.09, "low_price": 112.27, "month": "06", "start_price": 112.72, "total_price": 24953021, "volume": 5099, "volume_price": 120774, "year": "2019", "dividend_ratio": 1.54, "pbr": 0.91, "per": 10.77}, {"date": "20190611", "market": "KOSPI", "name": "건설업", "compare": 1.64, "fluc_ratio": 1.44, "high_price": 116.01, "last_price": 115.73, "low_price": 113.61, "month": "06", "start_price": 113.91, "total_price": 25313296, "volume": 26192, "volume_price": 171140, "year": "2019", "dividend_ratio": 1.52, "pbr": 0.92, "per": 10.94}, {"date": "20190612", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.6, "high_price": 117.6, "last_price": 116.42, "low_price": 115.73, "month": "06", "start_price": 115.99, "total_price": 25461900, "volume": 24328, "volume_price": 235020, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.93, "per": 11.01}, {"date": "20190613", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 0.88, "high_price": 117.45, "last_price": 117.45, "low_price": 115.36, "month": "06", "start_price": 116.62, "total_price": 25687391, "volume": 10348, "volume_price": 137052, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.93, "per": 11.11}, {"date": "20190614", "market": "KOSPI", "name": "건설업", "compare": 0.41, "fluc_ratio": 0.35, "high_price": 118.22, "last_price": 117.86, "low_price": 116.67, "month": "06", "start_price": 117.28, "total_price": 25742913, "volume": 20167, "volume_price": 145848, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.94, "per": 11.16}, {"date": "20190617", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.98, "high_price": 118.25, "last_price": 116.71, "low_price": 116.56, "month": "06", "start_price": 118.04, "total_price": 25488082, "volume": 14991, "volume_price": 130978, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.93, "per": 11.05}, {"date": "20190618", "market": "KOSPI", "name": "건설업", "compare": -0.55, "fluc_ratio": -0.47, "high_price": 117.05, "last_price": 116.16, "low_price": 115.6, "month": "06", "start_price": 116.66, "total_price": 25370725, "volume": 8974, "volume_price": 113761, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.92, "per": 10.99}, {"date": "20190619", "market": "KOSPI", "name": "건설업", "compare": 2.02, "fluc_ratio": 1.74, "high_price": 118.42, "last_price": 118.18, "low_price": 116.8, "month": "06", "start_price": 117.13, "total_price": 25818881, "volume": 11992, "volume_price": 123330, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.94, "per": 11.19}, {"date": "20190620", "market": "KOSPI", "name": "건설업", "compare": -1.03, "fluc_ratio": -0.87, "high_price": 118.15, "last_price": 117.15, "low_price": 116.98, "month": "06", "start_price": 118.11, "total_price": 25598746, "volume": 6950, "volume_price": 91123, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.93, "per": 11.09}, {"date": "20190621", "market": "KOSPI", "name": "건설업", "compare": -1.84, "fluc_ratio": -1.57, "high_price": 117.7, "last_price": 115.31, "low_price": 115.17, "month": "06", "start_price": 117.12, "total_price": 25199961, "volume": 8418, "volume_price": 123060, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.91, "per": 10.86}, {"date": "20190624", "market": "KOSPI", "name": "건설업", "compare": 1.89, "fluc_ratio": 1.64, "high_price": 117.66, "last_price": 117.2, "low_price": 116.36, "month": "06", "start_price": 116.6, "total_price": 25607992, "volume": 8510, "volume_price": 103564, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.93, "per": 11.04}, {"date": "20190625", "market": "KOSPI", "name": "건설업", "compare": -1.74, "fluc_ratio": -1.48, "high_price": 117.76, "last_price": 115.46, "low_price": 115.02, "month": "06", "start_price": 117.64, "total_price": 25230339, "volume": 6611, "volume_price": 99077, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.91, "per": 10.87}, {"date": "20190626", "market": "KOSPI", "name": "건설업", "compare": -0.8, "fluc_ratio": -0.69, "high_price": 115.18, "last_price": 114.66, "low_price": 113.3, "month": "06", "start_price": 114.96, "total_price": 25053787, "volume": 5758, "volume_price": 95241, "year": "2019", "dividend_ratio": 1.54, "pbr": 0.91, "per": 10.8}, {"date": "20190627", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.39, "high_price": 115.8, "last_price": 115.11, "low_price": 114.1, "month": "06", "start_price": 114.67, "total_price": 25154813, "volume": 9173, "volume_price": 116258, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.91, "per": 10.84}, {"date": "20190628", "market": "KOSPI", "name": "건설업", "compare": -1.33, "fluc_ratio": -1.16, "high_price": 115.4, "last_price": 113.78, "low_price": 112.78, "month": "06", "start_price": 115.34, "total_price": 24865228, "volume": 5908, "volume_price": 106868, "year": "2019", "dividend_ratio": 1.55, "pbr": 0.9, "per": 10.72}, {"date": "20190701", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.89, "high_price": 116.47, "last_price": 114.79, "low_price": 114.46, "month": "07", "start_price": 116.32, "total_price": 25082763, "volume": 7791, "volume_price": 148864, "year": "2019", "dividend_ratio": 1.54, "pbr": 0.91, "per": 10.82}, {"date": "20190702", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 115.29, "last_price": 114.72, "low_price": 113.66, "month": "07", "start_price": 114.23, "total_price": 25066919, "volume": 4172, "volume_price": 73151, "year": "2019", "dividend_ratio": 1.54, "pbr": 0.91, "per": 10.82}, {"date": "20190703", "market": "KOSPI", "name": "건설업", "compare": -2.85, "fluc_ratio": -2.48, "high_price": 114.73, "last_price": 111.87, "low_price": 111.54, "month": "07", "start_price": 114.71, "total_price": 24446508, "volume": 5771, "volume_price": 110750, "year": "2019", "dividend_ratio": 1.58, "pbr": 0.89, "per": 10.55}, {"date": "20190704", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.53, "high_price": 112.62, "last_price": 112.46, "low_price": 111.38, "month": "07", "start_price": 112.36, "total_price": 24578373, "volume": 4562, "volume_price": 74368, "year": "2019", "dividend_ratio": 1.57, "pbr": 0.89, "per": 10.61}, {"date": "20190705", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.38, "high_price": 113.49, "last_price": 112.03, "low_price": 111.14, "month": "07", "start_price": 113.14, "total_price": 24481244, "volume": 4056, "volume_price": 74272, "year": "2019", "dividend_ratio": 1.58, "pbr": 0.89, "per": 10.56}, {"date": "20190708", "market": "KOSPI", "name": "건설업", "compare": -3.57, "fluc_ratio": -3.19, "high_price": 111.4, "last_price": 108.46, "low_price": 108.38, "month": "07", "start_price": 111.4, "total_price": 23706377, "volume": 5621, "volume_price": 92886, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.86, "per": 10.23}, {"date": "20190709", "market": "KOSPI", "name": "건설업", "compare": -4.05, "fluc_ratio": -3.73, "high_price": 108.46, "last_price": 104.41, "low_price": 104.18, "month": "07", "start_price": 108.28, "total_price": 22827785, "volume": 7157, "volume_price": 151769, "year": "2019", "dividend_ratio": 1.69, "pbr": 0.83, "per": 9.84}, {"date": "20190710", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.23, "high_price": 105.78, "last_price": 104.65, "low_price": 103.55, "month": "07", "start_price": 105.51, "total_price": 22879719, "volume": 6047, "volume_price": 122451, "year": "2019", "dividend_ratio": 1.69, "pbr": 0.83, "per": 9.86}, {"date": "20190711", "market": "KOSPI", "name": "건설업", "compare": 1.57, "fluc_ratio": 1.5, "high_price": 106.55, "last_price": 106.22, "low_price": 104.92, "month": "07", "start_price": 105.07, "total_price": 23220505, "volume": 4969, "volume_price": 108920, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.84, "per": 10.01}, {"date": "20190712", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.92, "high_price": 106.09, "last_price": 105.24, "low_price": 105.02, "month": "07", "start_price": 106.09, "total_price": 23004761, "volume": 4129, "volume_price": 77405, "year": "2019", "dividend_ratio": 1.68, "pbr": 0.83, "per": 9.91}, {"date": "20190715", "market": "KOSPI", "name": "건설업", "compare": -1.59, "fluc_ratio": -1.51, "high_price": 105.68, "last_price": 103.65, "low_price": 103.34, "month": "07", "start_price": 105.37, "total_price": 22660481, "volume": 3669, "volume_price": 69139, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.82, "per": 9.76}, {"date": "20190716", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.23, "high_price": 104.52, "last_price": 103.89, "low_price": 103.46, "month": "07", "start_price": 103.96, "total_price": 22715121, "volume": 3980, "volume_price": 75527, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.82, "per": 9.78}, {"date": "20190717", "market": "KOSPI", "name": "건설업", "compare": -2.46, "fluc_ratio": -2.37, "high_price": 103.57, "last_price": 101.43, "low_price": 100.65, "month": "07", "start_price": 103.56, "total_price": 22177678, "volume": 4977, "volume_price": 90312, "year": "2019", "dividend_ratio": 1.74, "pbr": 0.8, "per": 9.55}, {"date": "20190718", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -1, "high_price": 102.25, "last_price": 100.42, "low_price": 100.25, "month": "07", "start_price": 100.75, "total_price": 21955007, "volume": 4154, "volume_price": 100095, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.8, "per": 9.46}, {"date": "20190719", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 1.44, "high_price": 102.05, "last_price": 101.87, "low_price": 100.71, "month": "07", "start_price": 101.21, "total_price": 22274641, "volume": 5614, "volume_price": 92681, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.81, "per": 9.59}, {"date": "20190722", "market": "KOSPI", "name": "건설업", "compare": -0.51, "fluc_ratio": -0.5, "high_price": 101.89, "last_price": 101.36, "low_price": 100.96, "month": "07", "start_price": 101.49, "total_price": 22162332, "volume": 3217, "volume_price": 56509, "year": "2019", "dividend_ratio": 1.74, "pbr": 0.8, "per": 9.54}, {"date": "20190723", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.55, "high_price": 102.21, "last_price": 101.92, "low_price": 101.28, "month": "07", "start_price": 101.69, "total_price": 22283057, "volume": 4979, "volume_price": 82551, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.81, "per": 9.6}, {"date": "20190724", "market": "KOSPI", "name": "건설업", "compare": -1, "fluc_ratio": -0.98, "high_price": 102.16, "last_price": 100.92, "low_price": 100.91, "month": "07", "start_price": 101.8, "total_price": 22068248, "volume": 3953, "volume_price": 67856, "year": "2019", "dividend_ratio": 1.75, "pbr": 0.8, "per": 9.51}, {"date": "20190725", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -1.54, "high_price": 100.89, "last_price": 99.37, "low_price": 97.82, "month": "07", "start_price": 100.64, "total_price": 21732475, "volume": 6934, "volume_price": 119370, "year": "2019", "dividend_ratio": 1.78, "pbr": 0.79, "per": 9.37}, {"date": "20190726", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.76, "high_price": 99.28, "last_price": 98.61, "low_price": 96.87, "month": "07", "start_price": 98.82, "total_price": 21562386, "volume": 6643, "volume_price": 102857, "year": "2019", "dividend_ratio": 1.79, "pbr": 0.78, "per": 9.29}, {"date": "20190729", "market": "KOSPI", "name": "건설업", "compare": -1.08, "fluc_ratio": -1.1, "high_price": 98.55, "last_price": 97.53, "low_price": 96.63, "month": "07", "start_price": 98.5, "total_price": 21326725, "volume": 7695, "volume_price": 108962, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.77, "per": 9.19}, {"date": "20190730", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.55, "high_price": 98.84, "last_price": 98.07, "low_price": 97.45, "month": "07", "start_price": 97.77, "total_price": 21445239, "volume": 4498, "volume_price": 72079, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.78, "per": 9.25}, {"date": "20190731", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.27, "high_price": 99.3, "last_price": 98.33, "low_price": 97.59, "month": "07", "start_price": 98.58, "total_price": 21503550, "volume": 4196, "volume_price": 91931, "year": "2019", "dividend_ratio": 1.79, "pbr": 0.78, "per": 9.28}, {"date": "20190801", "market": "KOSPI", "name": "건설업", "compare": -2.35, "fluc_ratio": -2.39, "high_price": 98.01, "last_price": 95.98, "low_price": 95.94, "month": "08", "start_price": 97.71, "total_price": 20987371, "volume": 4364, "volume_price": 88282, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.76, "per": 9.05}, {"date": "20190802", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.68, "high_price": 96.19, "last_price": 95.33, "low_price": 94.79, "month": "08", "start_price": 95.76, "total_price": 20846812, "volume": 4847, "volume_price": 84876, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.76, "per": 8.99}, {"date": "20190805", "market": "KOSPI", "name": "건설업", "compare": -3.3, "fluc_ratio": -3.46, "high_price": 94.98, "last_price": 92.03, "low_price": 91.96, "month": "08", "start_price": 94.94, "total_price": 20126944, "volume": 12086, "volume_price": 104741, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.73, "per": 8.69}, {"date": "20190806", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.92, "high_price": 93.55, "last_price": 91.18, "low_price": 88.89, "month": "08", "start_price": 90.75, "total_price": 19937845, "volume": 8118, "volume_price": 117620, "year": "2019", "dividend_ratio": 1.93, "pbr": 0.72, "per": 8.61}, {"date": "20190807", "market": "KOSPI", "name": "건설업", "compare": -1.14, "fluc_ratio": -1.25, "high_price": 91.89, "last_price": 90.04, "low_price": 89.49, "month": "08", "start_price": 91.8, "total_price": 19692142, "volume": 5835, "volume_price": 92146, "year": "2019", "dividend_ratio": 1.96, "pbr": 0.72, "per": 8.5}, {"date": "20190808", "market": "KOSPI", "name": "건설업", "compare": 2.54, "fluc_ratio": 2.82, "high_price": 92.81, "last_price": 92.58, "low_price": 90.97, "month": "08", "start_price": 91.25, "total_price": 20248104, "volume": 7218, "volume_price": 94814, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.74, "per": 8.74}, {"date": "20190809", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.69, "high_price": 93.46, "last_price": 93.22, "low_price": 92.53, "month": "08", "start_price": 93.31, "total_price": 20386203, "volume": 4039, "volume_price": 59591, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.74, "per": 8.8}, {"date": "20190812", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.42, "high_price": 96.31, "last_price": 94.54, "low_price": 93.04, "month": "08", "start_price": 93.5, "total_price": 20671037, "volume": 4070, "volume_price": 94265, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.75, "per": 8.93}, {"date": "20190813", "market": "KOSPI", "name": "건설업", "compare": -2.74, "fluc_ratio": -2.9, "high_price": 93.95, "last_price": 91.8, "low_price": 91.46, "month": "08", "start_price": 93.69, "total_price": 20072351, "volume": 5356, "volume_price": 81011, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.73, "per": 8.67}, {"date": "20190814", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -1.19, "high_price": 92.52, "last_price": 90.71, "low_price": 90.56, "month": "08", "start_price": 92.38, "total_price": 19830923, "volume": 5526, "volume_price": 83455, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.72, "per": 8.56}, {"date": "20190816", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.26, "high_price": 91.11, "last_price": 90.95, "low_price": 89.63, "month": "08", "start_price": 89.66, "total_price": 19884519, "volume": 4185, "volume_price": 72797, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.72, "per": 8.59}, {"date": "20190819", "market": "KOSPI", "name": "건설업", "compare": 2.17, "fluc_ratio": 2.39, "high_price": 93.2, "last_price": 93.12, "low_price": 91.19, "month": "08", "start_price": 91.37, "total_price": 20361064, "volume": 4787, "volume_price": 73784, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.74, "per": 8.79}, {"date": "20190820", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.95, "high_price": 94.33, "last_price": 94, "low_price": 92.97, "month": "08", "start_price": 93.19, "total_price": 20553579, "volume": 3656, "volume_price": 63684, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.75, "per": 8.88}, {"date": "20190821", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 1.06, "high_price": 95.41, "last_price": 95, "low_price": 93.8, "month": "08", "start_price": 93.85, "total_price": 20775901, "volume": 3009, "volume_price": 67927, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.75, "per": 8.97}, {"date": "20190822", "market": "KOSPI", "name": "건설업", "compare": -0.51, "fluc_ratio": -0.54, "high_price": 95.46, "last_price": 94.49, "low_price": 94.35, "month": "08", "start_price": 95.25, "total_price": 20661857, "volume": 4694, "volume_price": 81293, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.75, "per": 8.9}, {"date": "20190823", "market": "KOSPI", "name": "건설업", "compare": -0.99, "fluc_ratio": -1.05, "high_price": 93.84, "last_price": 93.5, "low_price": 93.06, "month": "08", "start_price": 93.79, "total_price": 20446247, "volume": 3362, "volume_price": 48551, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.74, "per": 8.81}, {"date": "20190826", "market": "KOSPI", "name": "건설업", "compare": -2.42, "fluc_ratio": -2.59, "high_price": 92.55, "last_price": 91.08, "low_price": 91.02, "month": "08", "start_price": 91.79, "total_price": 19920717, "volume": 3158, "volume_price": 50453, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.72, "per": 8.58}, {"date": "20190827", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.49, "high_price": 92.8, "last_price": 91.53, "low_price": 91.03, "month": "08", "start_price": 92.33, "total_price": 20017925, "volume": 4412, "volume_price": 84645, "year": "2019", "dividend_ratio": 1.93, "pbr": 0.73, "per": 8.63}, {"date": "20190828", "market": "KOSPI", "name": "건설업", "compare": 0.34, "fluc_ratio": 0.37, "high_price": 92.24, "last_price": 91.87, "low_price": 91.08, "month": "08", "start_price": 91.5, "total_price": 20091970, "volume": 2582, "volume_price": 44315, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.73, "per": 8.67}, {"date": "20190829", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 92.39, "last_price": 91.99, "low_price": 91.71, "month": "08", "start_price": 91.98, "total_price": 20120408, "volume": 2644, "volume_price": 47310, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.73, "per": 8.68}, {"date": "20190830", "market": "KOSPI", "name": "건설업", "compare": 2.17, "fluc_ratio": 2.36, "high_price": 94.35, "last_price": 94.16, "low_price": 92.7, "month": "08", "start_price": 92.9, "total_price": 20594233, "volume": 3680, "volume_price": 72832, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.75, "per": 8.88}, {"date": "20190902", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.37, "high_price": 94.31, "last_price": 93.81, "low_price": 93.6, "month": "09", "start_price": 93.91, "total_price": 20517914, "volume": 4487, "volume_price": 50804, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.74, "per": 8.85}, {"date": "20190903", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.78, "high_price": 94.33, "last_price": 93.08, "low_price": 92.79, "month": "09", "start_price": 93.93, "total_price": 20359310, "volume": 7728, "volume_price": 99330, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.74, "per": 8.77}, {"date": "20190904", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.11, "high_price": 93.18, "last_price": 93.18, "low_price": 92.14, "month": "09", "start_price": 92.61, "total_price": 20378303, "volume": 4254, "volume_price": 81009, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.71, "per": 8.26}, {"date": "20190905", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.72, "high_price": 94.59, "last_price": 93.85, "low_price": 93.33, "month": "09", "start_price": 93.44, "total_price": 20525058, "volume": 12188, "volume_price": 91602, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.33}, {"date": "20190906", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 94.55, "last_price": 93.97, "low_price": 93.95, "month": "09", "start_price": 94.24, "total_price": 20554083, "volume": 38194, "volume_price": 91151, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.34}, {"date": "20190909", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 94.9, "last_price": 93.88, "low_price": 93.72, "month": "09", "start_price": 94.18, "total_price": 20531946, "volume": 8165, "volume_price": 64161, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.33}, {"date": "20190910", "market": "KOSPI", "name": "건설업", "compare": 2.67, "fluc_ratio": 2.84, "high_price": 96.77, "last_price": 96.55, "low_price": 94.27, "month": "09", "start_price": 94.54, "total_price": 21120020, "volume": 16736, "volume_price": 135825, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.57}, {"date": "20190911", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 1.21, "high_price": 97.96, "last_price": 97.72, "low_price": 97.11, "month": "09", "start_price": 97.67, "total_price": 21376168, "volume": 16284, "volume_price": 148333, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.74, "per": 8.74}, {"date": "20190916", "market": "KOSPI", "name": "건설업", "compare": 4.31, "fluc_ratio": 4.41, "high_price": 102.27, "last_price": 102.03, "low_price": 99.79, "month": "09", "start_price": 99.79, "total_price": 22315516, "volume": 20214, "volume_price": 203019, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.77, "per": 9.13}, {"date": "20190917", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.34, "high_price": 102.84, "last_price": 102.38, "low_price": 101.45, "month": "09", "start_price": 101.8, "total_price": 22389062, "volume": 9568, "volume_price": 123022, "year": "2019", "dividend_ratio": 1.72, "pbr": 0.78, "per": 9.16}, {"date": "20190918", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.81, "high_price": 102.3, "last_price": 101.55, "low_price": 100.78, "month": "09", "start_price": 102.13, "total_price": 22206615, "volume": 9397, "volume_price": 95440, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.77, "per": 9.09}, {"date": "20190919", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -0.92, "high_price": 101.79, "last_price": 100.62, "low_price": 100.27, "month": "09", "start_price": 101.35, "total_price": 22006279, "volume": 6606, "volume_price": 96119, "year": "2019", "dividend_ratio": 1.75, "pbr": 0.76, "per": 9}, {"date": "20190920", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.77, "high_price": 101.41, "last_price": 101.39, "low_price": 100.29, "month": "09", "start_price": 100.59, "total_price": 22175288, "volume": 6296, "volume_price": 81036, "year": "2019", "dividend_ratio": 1.74, "pbr": 0.77, "per": 9.07}, {"date": "20190923", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.14, "high_price": 101.81, "last_price": 101.25, "low_price": 100.69, "month": "09", "start_price": 101.51, "total_price": 22144600, "volume": 5139, "volume_price": 67486, "year": "2019", "dividend_ratio": 1.74, "pbr": 0.77, "per": 9.06}, {"date": "20190924", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.32, "high_price": 102.01, "last_price": 101.57, "low_price": 100.74, "month": "09", "start_price": 101.34, "total_price": 22212297, "volume": 5021, "volume_price": 81932, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.77, "per": 9.09}, {"date": "20190925", "market": "KOSPI", "name": "건설업", "compare": -2.55, "fluc_ratio": -2.51, "high_price": 101.63, "last_price": 99.02, "low_price": 98.93, "month": "09", "start_price": 101.39, "total_price": 21657322, "volume": 8909, "volume_price": 90612, "year": "2019", "dividend_ratio": 1.78, "pbr": 0.75, "per": 8.86}, {"date": "20190926", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.95, "high_price": 100.84, "last_price": 99.96, "low_price": 99.18, "month": "09", "start_price": 100.02, "total_price": 21859226, "volume": 5685, "volume_price": 68034, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.76, "per": 8.95}, {"date": "20190927", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -0.89, "high_price": 100.5, "last_price": 99.07, "low_price": 98.54, "month": "09", "start_price": 100.36, "total_price": 21677143, "volume": 4098, "volume_price": 82232, "year": "2019", "dividend_ratio": 1.78, "pbr": 0.75, "per": 8.87}, {"date": "20190930", "market": "KOSPI", "name": "건설업", "compare": 1.09, "fluc_ratio": 1.1, "high_price": 100.2, "last_price": 100.16, "low_price": 97.94, "month": "09", "start_price": 99.04, "total_price": 21920994, "volume": 4857, "volume_price": 57621, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.76, "per": 8.97}, {"date": "20191001", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.26, "high_price": 100.61, "last_price": 99.9, "low_price": 99.28, "month": "10", "start_price": 99.89, "total_price": 21859683, "volume": 4726, "volume_price": 50371, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.76, "per": 8.95}, {"date": "20191002", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -1.5, "high_price": 100.14, "last_price": 98.4, "low_price": 98.4, "month": "10", "start_price": 100.14, "total_price": 21528219, "volume": 5095, "volume_price": 67818, "year": "2019", "dividend_ratio": 1.79, "pbr": 0.75, "per": 8.81}, {"date": "20191004", "market": "KOSPI", "name": "건설업", "compare": -1.54, "fluc_ratio": -1.57, "high_price": 98.48, "last_price": 96.86, "low_price": 96.51, "month": "10", "start_price": 98.13, "total_price": 21191711, "volume": 3892, "volume_price": 71607, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.74, "per": 8.67}, {"date": "20191007", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -1.63, "high_price": 96.03, "last_price": 95.28, "low_price": 94.78, "month": "10", "start_price": 95.77, "total_price": 20848865, "volume": 5699, "volume_price": 78475, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.72, "per": 8.53}, {"date": "20191008", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.47, "high_price": 96.2, "last_price": 95.73, "low_price": 95.11, "month": "10", "start_price": 95.29, "total_price": 20944128, "volume": 3956, "volume_price": 61260, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.73, "per": 8.57}, {"date": "20191010", "market": "KOSPI", "name": "건설업", "compare": -2.09, "fluc_ratio": -2.18, "high_price": 95.2, "last_price": 93.64, "low_price": 93.64, "month": "10", "start_price": 95.16, "total_price": 20488310, "volume": 4206, "volume_price": 96004, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.38}, {"date": "20191011", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.9, "high_price": 94.81, "last_price": 94.48, "low_price": 93.86, "month": "10", "start_price": 94.46, "total_price": 20673065, "volume": 3181, "volume_price": 50524, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.72, "per": 8.45}, {"date": "20191014", "market": "KOSPI", "name": "건설업", "compare": 2.12, "fluc_ratio": 2.24, "high_price": 96.88, "last_price": 96.6, "low_price": 95.22, "month": "10", "start_price": 95.35, "total_price": 21137472, "volume": 4806, "volume_price": 56154, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.73, "per": 8.65}, {"date": "20191015", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.2, "high_price": 97.07, "last_price": 96.41, "low_price": 96.23, "month": "10", "start_price": 96.45, "total_price": 21096273, "volume": 3315, "volume_price": 43780, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.63}, {"date": "20191016", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.91, "high_price": 97.91, "last_price": 97.29, "low_price": 96.67, "month": "10", "start_price": 96.8, "total_price": 21287742, "volume": 3576, "volume_price": 48509, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.71}, {"date": "20191017", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.27, "high_price": 97.47, "last_price": 96.05, "low_price": 95.69, "month": "10", "start_price": 97.47, "total_price": 21019056, "volume": 3389, "volume_price": 52496, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.6}, {"date": "20191018", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 1.16, "high_price": 98.36, "last_price": 97.16, "low_price": 96.94, "month": "10", "start_price": 97.1, "total_price": 21261715, "volume": 6624, "volume_price": 88506, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.7}, {"date": "20191021", "market": "KOSPI", "name": "건설업", "compare": -1.03, "fluc_ratio": -1.06, "high_price": 97.55, "last_price": 96.13, "low_price": 95.79, "month": "10", "start_price": 97.51, "total_price": 21033369, "volume": 3308, "volume_price": 45612, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.61}, {"date": "20191022", "market": "KOSPI", "name": "건설업", "compare": 1.2, "fluc_ratio": 1.25, "high_price": 97.63, "last_price": 97.33, "low_price": 96.64, "month": "10", "start_price": 96.67, "total_price": 21297579, "volume": 5261, "volume_price": 60166, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.71}, {"date": "20191023", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -2.1, "high_price": 96.76, "last_price": 95.29, "low_price": 94.98, "month": "10", "start_price": 96.76, "total_price": 20852845, "volume": 7391, "volume_price": 85068, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.72, "per": 8.53}, {"date": "20191024", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 95.59, "last_price": 95.41, "low_price": 94.25, "month": "10", "start_price": 95.23, "total_price": 20878095, "volume": 10437, "volume_price": 78043, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.73, "per": 8.54}, {"date": "20191025", "market": "KOSPI", "name": "건설업", "compare": -0.99, "fluc_ratio": -1.04, "high_price": 95.46, "last_price": 94.42, "low_price": 94.14, "month": "10", "start_price": 95.46, "total_price": 20660180, "volume": 5792, "volume_price": 68117, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.72, "per": 8.45}, {"date": "20191028", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 94.87, "last_price": 94.26, "low_price": 93.89, "month": "10", "start_price": 94.56, "total_price": 20624544, "volume": 3544, "volume_price": 42682, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.72, "per": 8.44}, {"date": "20191029", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.29, "high_price": 94.74, "last_price": 93.99, "low_price": 93.86, "month": "10", "start_price": 94.6, "total_price": 20565009, "volume": 4577, "volume_price": 65023, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.71, "per": 8.42}, {"date": "20191030", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.26, "high_price": 94.54, "last_price": 93.75, "low_price": 93.27, "month": "10", "start_price": 93.89, "total_price": 20512506, "volume": 3862, "volume_price": 56919, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.4}, {"date": "20191031", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.39, "high_price": 94.05, "last_price": 93.38, "low_price": 93.38, "month": "10", "start_price": 93.85, "total_price": 20432532, "volume": 5334, "volume_price": 57237, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.36}, {"date": "20191101", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.3, "high_price": 93.83, "last_price": 93.66, "low_price": 93.01, "month": "11", "start_price": 93.45, "total_price": 20504026, "volume": 7918, "volume_price": 55237, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.39}, {"date": "20191104", "market": "KOSPI", "name": "건설업", "compare": 2.4, "fluc_ratio": 2.56, "high_price": 96.06, "last_price": 96.06, "low_price": 94.38, "month": "11", "start_price": 94.55, "total_price": 21025781, "volume": 5591, "volume_price": 71536, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.61}, {"date": "20191105", "market": "KOSPI", "name": "건설업", "compare": 1.67, "fluc_ratio": 1.74, "high_price": 97.73, "last_price": 97.73, "low_price": 96.3, "month": "11", "start_price": 96.49, "total_price": 21390389, "volume": 7614, "volume_price": 105796, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.74, "per": 8.76}, {"date": "20191106", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.5, "high_price": 98.08, "last_price": 97.24, "low_price": 96.83, "month": "11", "start_price": 97.93, "total_price": 21282865, "volume": 5607, "volume_price": 75155, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.71}, {"date": "20191107", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.14, "high_price": 97.82, "last_price": 97.38, "low_price": 96.88, "month": "11", "start_price": 96.88, "total_price": 21311213, "volume": 4820, "volume_price": 72221, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.72}, {"date": "20191108", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 97.57, "last_price": 97.43, "low_price": 96.55, "month": "11", "start_price": 97.49, "total_price": 21323699, "volume": 6744, "volume_price": 125606, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.74, "per": 8.72}, {"date": "20191111", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -1.14, "high_price": 97.4, "last_price": 96.32, "low_price": 96.14, "month": "11", "start_price": 97.4, "total_price": 21081322, "volume": 6873, "volume_price": 71311, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.62}, {"date": "20191112", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.45, "high_price": 96.84, "last_price": 96.75, "low_price": 95.83, "month": "11", "start_price": 96.84, "total_price": 21175692, "volume": 10710, "volume_price": 178544, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.73, "per": 8.66}, {"date": "20191113", "market": "KOSPI", "name": "건설업", "compare": -1.03, "fluc_ratio": -1.06, "high_price": 96.75, "last_price": 95.72, "low_price": 95.56, "month": "11", "start_price": 96.51, "total_price": 20949315, "volume": 12585, "volume_price": 155547, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.73, "per": 8.56}, {"date": "20191114", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.3, "high_price": 95.88, "last_price": 94.48, "low_price": 94.09, "month": "11", "start_price": 95.79, "total_price": 20679098, "volume": 7506, "volume_price": 115121, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.72, "per": 8.44}, {"date": "20191115", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 1.7, "high_price": 96.38, "last_price": 96.09, "low_price": 94.34, "month": "11", "start_price": 94.43, "total_price": 21032717, "volume": 6376, "volume_price": 94704, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.59}, {"date": "20191118", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 96.82, "last_price": 96.13, "low_price": 95.49, "month": "11", "start_price": 96.75, "total_price": 21038386, "volume": 6512, "volume_price": 70579, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.6}, {"date": "20191119", "market": "KOSPI", "name": "건설업", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 96.24, "last_price": 96.14, "low_price": 95.11, "month": "11", "start_price": 95.93, "total_price": 21039343, "volume": 5720, "volume_price": 68711, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.73, "per": 8.6}, {"date": "20191120", "market": "KOSPI", "name": "건설업", "compare": -1.16, "fluc_ratio": -1.21, "high_price": 95.49, "last_price": 94.98, "low_price": 94.57, "month": "11", "start_price": 95.44, "total_price": 20789005, "volume": 7721, "volume_price": 98246, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.72, "per": 8.5}, {"date": "20191121", "market": "KOSPI", "name": "건설업", "compare": -1.96, "fluc_ratio": -2.06, "high_price": 95.16, "last_price": 93.02, "low_price": 92.8, "month": "11", "start_price": 95.16, "total_price": 20357980, "volume": 5877, "volume_price": 90914, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.71, "per": 8.32}, {"date": "20191122", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 0.95, "high_price": 94.2, "last_price": 93.9, "low_price": 93.05, "month": "11", "start_price": 93.14, "total_price": 20551292, "volume": 4165, "volume_price": 56590, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.71, "per": 8.4}, {"date": "20191125", "market": "KOSPI", "name": "건설업", "compare": 1.35, "fluc_ratio": 1.44, "high_price": 95.65, "last_price": 95.25, "low_price": 93.97, "month": "11", "start_price": 93.97, "total_price": 20845738, "volume": 11288, "volume_price": 67406, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.72, "per": 8.52}, {"date": "20191126", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.55, "high_price": 96.03, "last_price": 94.73, "low_price": 94.73, "month": "11", "start_price": 95.5, "total_price": 20734498, "volume": 6520, "volume_price": 93867, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.72, "per": 8.48}, {"date": "20191127", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.32, "high_price": 95.55, "last_price": 94.43, "low_price": 94.24, "month": "11", "start_price": 95.44, "total_price": 20667433, "volume": 5756, "volume_price": 51809, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.72, "per": 8.45}, {"date": "20191128", "market": "KOSPI", "name": "건설업", "compare": -1.23, "fluc_ratio": -1.3, "high_price": 94.41, "last_price": 93.2, "low_price": 93.03, "month": "11", "start_price": 94.11, "total_price": 20402186, "volume": 5540, "volume_price": 59680, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.71, "per": 8.34}, {"date": "20191129", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -1.59, "high_price": 93.71, "last_price": 91.72, "low_price": 91.67, "month": "11", "start_price": 93.71, "total_price": 20079803, "volume": 16198, "volume_price": 95428, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.7, "per": 8.21}, {"date": "20191202", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.82, "high_price": 92.07, "last_price": 90.97, "low_price": 90.68, "month": "12", "start_price": 91.99, "total_price": 19914590, "volume": 6650, "volume_price": 58732, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.69, "per": 8.14}, {"date": "20191203", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.19, "high_price": 90.82, "last_price": 90.8, "low_price": 89.1, "month": "12", "start_price": 90.29, "total_price": 19875909, "volume": 8165, "volume_price": 65910, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.67, "per": 7.99}, {"date": "20191204", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.78, "high_price": 90.92, "last_price": 90.09, "low_price": 89.67, "month": "12", "start_price": 90.13, "total_price": 19718517, "volume": 4475, "volume_price": 58178, "year": "2019", "dividend_ratio": 1.95, "pbr": 0.66, "per": 7.92}, {"date": "20191205", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.47, "high_price": 90.69, "last_price": 89.67, "low_price": 89.21, "month": "12", "start_price": 90.36, "total_price": 19628476, "volume": 6810, "volume_price": 58502, "year": "2019", "dividend_ratio": 1.96, "pbr": 0.66, "per": 7.89}, {"date": "20191206", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.8, "high_price": 90.46, "last_price": 90.39, "low_price": 89.76, "month": "12", "start_price": 89.76, "total_price": 19783359, "volume": 4143, "volume_price": 58532, "year": "2019", "dividend_ratio": 1.95, "pbr": 0.66, "per": 7.95}, {"date": "20191209", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.31, "high_price": 90.99, "last_price": 90.67, "low_price": 90.04, "month": "12", "start_price": 90.35, "total_price": 19844543, "volume": 3987, "volume_price": 56401, "year": "2019", "dividend_ratio": 1.94, "pbr": 0.67, "per": 7.96}, {"date": "20191210", "market": "KOSPI", "name": "건설업", "compare": 1.08, "fluc_ratio": 1.19, "high_price": 91.94, "last_price": 91.75, "low_price": 90.91, "month": "12", "start_price": 91, "total_price": 20081878, "volume": 4764, "volume_price": 70329, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.67, "per": 8.06}, {"date": "20191211", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.47, "high_price": 92.27, "last_price": 92.18, "low_price": 91.22, "month": "12", "start_price": 91.45, "total_price": 20178206, "volume": 5609, "volume_price": 75895, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.1}, {"date": "20191212", "market": "KOSPI", "name": "건설업", "compare": 1.73, "fluc_ratio": 1.88, "high_price": 94.14, "last_price": 93.91, "low_price": 92.24, "month": "12", "start_price": 92.31, "total_price": 20553587, "volume": 13081, "volume_price": 136452, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.69, "per": 8.25}, {"date": "20191213", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 0.89, "high_price": 95.21, "last_price": 94.75, "low_price": 94.47, "month": "12", "start_price": 94.57, "total_price": 20743159, "volume": 13475, "volume_price": 97715, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.7, "per": 8.32}, {"date": "20191216", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.89, "high_price": 95, "last_price": 93.91, "low_price": 93.73, "month": "12", "start_price": 94.69, "total_price": 20559229, "volume": 38996, "volume_price": 123535, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.69, "per": 8.24}, {"date": "20191217", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.71, "high_price": 93.97, "last_price": 93.24, "low_price": 92.61, "month": "12", "start_price": 93.96, "total_price": 20415571, "volume": 11986, "volume_price": 98597, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.68, "per": 8.18}, {"date": "20191218", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.18, "high_price": 93.74, "last_price": 93.41, "low_price": 92.87, "month": "12", "start_price": 93.23, "total_price": 20451382, "volume": 24153, "volume_price": 101339, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.69, "per": 8.2}, {"date": "20191219", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.49, "high_price": 93.92, "last_price": 93.87, "low_price": 93.25, "month": "12", "start_price": 93.39, "total_price": 20551179, "volume": 47531, "volume_price": 157601, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.69, "per": 8.24}, {"date": "20191220", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.66, "high_price": 94.57, "last_price": 94.49, "low_price": 93.92, "month": "12", "start_price": 94.29, "total_price": 20691724, "volume": 14061, "volume_price": 86272, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.69, "per": 8.3}, {"date": "20191223", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 94.74, "last_price": 94.34, "low_price": 94.04, "month": "12", "start_price": 94.71, "total_price": 20659175, "volume": 29386, "volume_price": 130738, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.69, "per": 8.28}, {"date": "20191224", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 94.63, "last_price": 94.19, "low_price": 94.1, "month": "12", "start_price": 94.41, "total_price": 20626410, "volume": 7201, "volume_price": 59981, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.69, "per": 8.27}, {"date": "20191226", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.45, "high_price": 94.67, "last_price": 94.61, "low_price": 94.12, "month": "12", "start_price": 94.6, "total_price": 20719473, "volume": 6674, "volume_price": 70804, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.69, "per": 8.31}, {"date": "20191227", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -0.98, "high_price": 94.06, "last_price": 93.68, "low_price": 92.94, "month": "12", "start_price": 93.84, "total_price": 20512278, "volume": 6799, "volume_price": 76877, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.69, "per": 8.22}, {"date": "20191230", "market": "KOSPI", "name": "건설업", "compare": 0.39, "fluc_ratio": 0.42, "high_price": 94.2, "last_price": 94.07, "low_price": 93.33, "month": "12", "start_price": 93.68, "total_price": 20598538, "volume": 7981, "volume_price": 60632, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.69, "per": 8.26}, {"date": "20200102", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.5, "high_price": 93.74, "last_price": 92.66, "low_price": 92.62, "month": "01", "start_price": 93.74, "total_price": 20290187, "volume": 10030, "volume_price": 78653, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.68, "per": 8.13}, {"date": "20200103", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 93.18, "last_price": 92.51, "low_price": 92.22, "month": "01", "start_price": 92.87, "total_price": 20256705, "volume": 13039, "volume_price": 78397, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.11}, {"date": "20200106", "market": "KOSPI", "name": "건설업", "compare": -3.16, "fluc_ratio": -3.42, "high_price": 91.73, "last_price": 89.35, "low_price": 89.2, "month": "01", "start_price": 91.73, "total_price": 19568863, "volume": 9188, "volume_price": 107959, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.66, "per": 7.83}, {"date": "20200107", "market": "KOSPI", "name": "건설업", "compare": 0.15, "fluc_ratio": 0.17, "high_price": 90.08, "last_price": 89.5, "low_price": 89.22, "month": "01", "start_price": 89.71, "total_price": 19601180, "volume": 8005, "volume_price": 75387, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.66, "per": 7.85}, {"date": "20200108", "market": "KOSPI", "name": "건설업", "compare": -3.7, "fluc_ratio": -4.13, "high_price": 88.22, "last_price": 85.8, "low_price": 85.48, "month": "01", "start_price": 88.22, "total_price": 18794440, "volume": 14063, "volume_price": 145832, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.63, "per": 7.52}, {"date": "20200109", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 2.12, "high_price": 87.71, "last_price": 87.62, "low_price": 87.04, "month": "01", "start_price": 87.36, "total_price": 19191622, "volume": 11086, "volume_price": 104756, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.64, "per": 7.69}, {"date": "20200110", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.65, "high_price": 88.33, "last_price": 88.19, "low_price": 86.98, "month": "01", "start_price": 87.56, "total_price": 19314712, "volume": 7306, "volume_price": 69334, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.65, "per": 7.74}, {"date": "20200113", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 1.64, "high_price": 89.81, "last_price": 89.64, "low_price": 87.47, "month": "01", "start_price": 87.72, "total_price": 19632406, "volume": 9309, "volume_price": 104969, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.66, "per": 7.87}, {"date": "20200114", "market": "KOSPI", "name": "건설업", "compare": 0.67, "fluc_ratio": 0.75, "high_price": 90.59, "last_price": 90.31, "low_price": 89.74, "month": "01", "start_price": 90.14, "total_price": 19778208, "volume": 69175, "volume_price": 182259, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.66, "per": 7.93}, {"date": "20200115", "market": "KOSPI", "name": "건설업", "compare": 2.1, "fluc_ratio": 2.33, "high_price": 92.41, "last_price": 92.41, "low_price": 90.2, "month": "01", "start_price": 90.55, "total_price": 20236343, "volume": 53759, "volume_price": 188101, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.11}, {"date": "20200116", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 92.74, "last_price": 92.25, "low_price": 91.92, "month": "01", "start_price": 92.23, "total_price": 20201512, "volume": 120210, "volume_price": 272875, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.1}, {"date": "20200117", "market": "KOSPI", "name": "건설업", "compare": 0.34, "fluc_ratio": 0.37, "high_price": 93.11, "last_price": 92.59, "low_price": 92.21, "month": "01", "start_price": 92.43, "total_price": 20276097, "volume": 44614, "volume_price": 141648, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.68, "per": 8.13}, {"date": "20200120", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 92.91, "last_price": 92.44, "low_price": 91.85, "month": "01", "start_price": 92.51, "total_price": 20249153, "volume": 28228, "volume_price": 117295, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.12}, {"date": "20200121", "market": "KOSPI", "name": "건설업", "compare": 0.34, "fluc_ratio": 0.37, "high_price": 93.52, "last_price": 92.78, "low_price": 92.36, "month": "01", "start_price": 92.66, "total_price": 20320923, "volume": 19479, "volume_price": 95828, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.68, "per": 8.15}, {"date": "20200122", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.4, "high_price": 93.42, "last_price": 93.15, "low_price": 92.52, "month": "01", "start_price": 92.91, "total_price": 20401868, "volume": 14407, "volume_price": 89904, "year": "2020", "dividend_ratio": 1.89, "pbr": 0.68, "per": 8.19}, {"date": "20200123", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -0.96, "high_price": 92.86, "last_price": 92.26, "low_price": 91.74, "month": "01", "start_price": 92.64, "total_price": 20205616, "volume": 12107, "volume_price": 115343, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.11}, {"date": "20200128", "market": "KOSPI", "name": "건설업", "compare": -3.07, "fluc_ratio": -3.33, "high_price": 90.61, "last_price": 89.19, "low_price": 88.7, "month": "01", "start_price": 90.19, "total_price": 19533360, "volume": 14576, "volume_price": 100634, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.66, "per": 7.84}, {"date": "20200129", "market": "KOSPI", "name": "건설업", "compare": 0.78, "fluc_ratio": 0.87, "high_price": 90.49, "last_price": 89.97, "low_price": 88.82, "month": "01", "start_price": 89.56, "total_price": 19703592, "volume": 17381, "volume_price": 87159, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.66, "per": 7.9}, {"date": "20200130", "market": "KOSPI", "name": "건설업", "compare": -1.74, "fluc_ratio": -1.93, "high_price": 90.52, "last_price": 88.23, "low_price": 88.09, "month": "01", "start_price": 90.11, "total_price": 19324644, "volume": 11257, "volume_price": 93294, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.65, "per": 7.75}, {"date": "20200131", "market": "KOSPI", "name": "건설업", "compare": -1.75, "fluc_ratio": -1.98, "high_price": 89.23, "last_price": 86.48, "low_price": 86.48, "month": "01", "start_price": 88.58, "total_price": 18875979, "volume": 13625, "volume_price": 90517, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.65, "per": 7.76}, {"date": "20200203", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -1.21, "high_price": 86.26, "last_price": 85.43, "low_price": 84.22, "month": "02", "start_price": 85.67, "total_price": 18649410, "volume": 18332, "volume_price": 109816, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.64, "per": 7.67}, {"date": "20200204", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 1.88, "high_price": 87.63, "last_price": 87.04, "low_price": 85.69, "month": "02", "start_price": 85.69, "total_price": 19014629, "volume": 9588, "volume_price": 80444, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.65, "per": 7.81}, {"date": "20200205", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.18, "high_price": 87.86, "last_price": 87.2, "low_price": 87.04, "month": "02", "start_price": 87.82, "total_price": 19054555, "volume": 8834, "volume_price": 83560, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.65, "per": 7.83}, {"date": "20200206", "market": "KOSPI", "name": "건설업", "compare": 3.48, "fluc_ratio": 3.99, "high_price": 90.96, "last_price": 90.68, "low_price": 87.95, "month": "02", "start_price": 88.16, "total_price": 19799390, "volume": 11478, "volume_price": 112950, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.68, "per": 8.14}, {"date": "20200207", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.32, "high_price": 90.98, "last_price": 90.39, "low_price": 89.85, "month": "02", "start_price": 90.73, "total_price": 19726647, "volume": 12567, "volume_price": 109351, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.11}, {"date": "20200210", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.6, "high_price": 90.15, "last_price": 89.85, "low_price": 89.45, "month": "02", "start_price": 89.65, "total_price": 19606037, "volume": 25969, "volume_price": 131280, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.67, "per": 8.06}, {"date": "20200211", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.77, "high_price": 91.16, "last_price": 90.54, "low_price": 90.32, "month": "02", "start_price": 90.42, "total_price": 19753270, "volume": 11998, "volume_price": 88004, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.68, "per": 8.11}, {"date": "20200212", "market": "KOSPI", "name": "건설업", "compare": 0.58, "fluc_ratio": 0.64, "high_price": 91.12, "last_price": 91.12, "low_price": 90.07, "month": "02", "start_price": 90.63, "total_price": 19879338, "volume": 13827, "volume_price": 101255, "year": "2020", "dividend_ratio": 1.89, "pbr": 0.68, "per": 8.17}, {"date": "20200213", "market": "KOSPI", "name": "건설업", "compare": -1.64, "fluc_ratio": -1.8, "high_price": 90.94, "last_price": 89.48, "low_price": 89.36, "month": "02", "start_price": 90.74, "total_price": 19518068, "volume": 9439, "volume_price": 92173, "year": "2020", "dividend_ratio": 1.93, "pbr": 0.67, "per": 8.02}, {"date": "20200214", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -1.36, "high_price": 89.36, "last_price": 88.26, "low_price": 88.11, "month": "02", "start_price": 89.35, "total_price": 19255148, "volume": 7964, "volume_price": 80881, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.66, "per": 7.91}, {"date": "20200217", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 88.42, "last_price": 88.31, "low_price": 87.47, "month": "02", "start_price": 88.3, "total_price": 19266831, "volume": 7815, "volume_price": 66686, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.66, "per": 7.91}, {"date": "20200218", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -1.04, "high_price": 88.25, "last_price": 87.39, "low_price": 87.22, "month": "02", "start_price": 88.09, "total_price": 19075018, "volume": 10152, "volume_price": 69606, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.65, "per": 7.83}, {"date": "20200219", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.87, "high_price": 87.86, "last_price": 86.63, "low_price": 86.18, "month": "02", "start_price": 87.82, "total_price": 18915137, "volume": 8227, "volume_price": 69314, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.65, "per": 7.76}, {"date": "20200220", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -1.33, "high_price": 87.24, "last_price": 85.48, "low_price": 85.48, "month": "02", "start_price": 86.99, "total_price": 18667810, "volume": 7802, "volume_price": 84682, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.64, "per": 7.66}, {"date": "20200221", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -1.84, "high_price": 84.75, "last_price": 83.91, "low_price": 83.76, "month": "02", "start_price": 84.73, "total_price": 18335946, "volume": 8070, "volume_price": 84339, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.63, "per": 7.51}, {"date": "20200224", "market": "KOSPI", "name": "건설업", "compare": -3.76, "fluc_ratio": -4.48, "high_price": 82.11, "last_price": 80.15, "low_price": 80.15, "month": "02", "start_price": 81.88, "total_price": 17500369, "volume": 10705, "volume_price": 114483, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.6, "per": 7.17}, {"date": "20200225", "market": "KOSPI", "name": "건설업", "compare": 1.77, "fluc_ratio": 2.21, "high_price": 82, "last_price": 81.92, "low_price": 80.06, "month": "02", "start_price": 80.28, "total_price": 17892068, "volume": 9406, "volume_price": 91609, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.61, "per": 7.34}, {"date": "20200226", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.2, "high_price": 82.73, "last_price": 82.08, "low_price": 80.57, "month": "02", "start_price": 80.73, "total_price": 17940302, "volume": 6464, "volume_price": 84486, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.61, "per": 7.35}, {"date": "20200227", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -2.05, "high_price": 82.5, "last_price": 80.4, "low_price": 80.23, "month": "02", "start_price": 81.76, "total_price": 17588577, "volume": 9880, "volume_price": 80688, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.6, "per": 7.2}, {"date": "20200228", "market": "KOSPI", "name": "건설업", "compare": -1.89, "fluc_ratio": -2.35, "high_price": 79.67, "last_price": 78.51, "low_price": 77.81, "month": "02", "start_price": 79.01, "total_price": 17152062, "volume": 12195, "volume_price": 130420, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.59, "per": 7.03}, {"date": "20200302", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.45, "high_price": 79.19, "last_price": 78.16, "low_price": 77.33, "month": "03", "start_price": 78.82, "total_price": 17095423, "volume": 14370, "volume_price": 98666, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.59, "per": 7}, {"date": "20200303", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.59, "high_price": 80.2, "last_price": 78.62, "low_price": 78.5, "month": "03", "start_price": 79.79, "total_price": 17203750, "volume": 9533, "volume_price": 81906, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.59, "per": 7.04}, {"date": "20200304", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 1.31, "high_price": 80.03, "last_price": 79.65, "low_price": 78.62, "month": "03", "start_price": 78.62, "total_price": 17431502, "volume": 7687, "volume_price": 68959, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.6, "per": 7.13}, {"date": "20200305", "market": "KOSPI", "name": "건설업", "compare": 1.92, "fluc_ratio": 2.41, "high_price": 81.93, "last_price": 81.57, "low_price": 79.84, "month": "03", "start_price": 80.33, "total_price": 17860183, "volume": 9111, "volume_price": 95211, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.61, "per": 7.31}, {"date": "20200306", "market": "KOSPI", "name": "건설업", "compare": -1.99, "fluc_ratio": -2.44, "high_price": 81.23, "last_price": 79.58, "low_price": 79.06, "month": "03", "start_price": 81.12, "total_price": 17428376, "volume": 11792, "volume_price": 108372, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.59, "per": 7.11}, {"date": "20200309", "market": "KOSPI", "name": "건설업", "compare": -4.19, "fluc_ratio": -5.27, "high_price": 77.77, "last_price": 75.39, "low_price": 75.09, "month": "03", "start_price": 77.71, "total_price": 16510160, "volume": 12407, "volume_price": 129339, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.56, "per": 6.74}, {"date": "20200310", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.08, "high_price": 75.76, "last_price": 75.45, "low_price": 74.32, "month": "03", "start_price": 74.41, "total_price": 16514345, "volume": 9280, "volume_price": 98767, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.56, "per": 6.74}, {"date": "20200311", "market": "KOSPI", "name": "건설업", "compare": -1.73, "fluc_ratio": -2.29, "high_price": 75.91, "last_price": 73.72, "low_price": 73.23, "month": "03", "start_price": 75.73, "total_price": 16142428, "volume": 8249, "volume_price": 84672, "year": "2020", "dividend_ratio": 2.35, "pbr": 0.55, "per": 6.59}, {"date": "20200312", "market": "KOSPI", "name": "건설업", "compare": -4.44, "fluc_ratio": -6.02, "high_price": 73.23, "last_price": 69.28, "low_price": 68.35, "month": "03", "start_price": 72.98, "total_price": 15166425, "volume": 13807, "volume_price": 154220, "year": "2020", "dividend_ratio": 2.5, "pbr": 0.52, "per": 6.19}, {"date": "20200313", "market": "KOSPI", "name": "건설업", "compare": -3.39, "fluc_ratio": -4.89, "high_price": 66.78, "last_price": 65.89, "low_price": 61.4, "month": "03", "start_price": 65.72, "total_price": 14419587, "volume": 18281, "volume_price": 181040, "year": "2020", "dividend_ratio": 2.63, "pbr": 0.49, "per": 5.89}, {"date": "20200316", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -2.81, "high_price": 67.86, "last_price": 64.04, "low_price": 63.87, "month": "03", "start_price": 67.42, "total_price": 14007712, "volume": 12254, "volume_price": 98734, "year": "2020", "dividend_ratio": 2.71, "pbr": 0.48, "per": 5.71}, {"date": "20200317", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -2.15, "high_price": 64.17, "last_price": 62.66, "low_price": 60.47, "month": "03", "start_price": 60.47, "total_price": 13700585, "volume": 12711, "volume_price": 105693, "year": "2020", "dividend_ratio": 2.77, "pbr": 0.47, "per": 5.59}, {"date": "20200318", "market": "KOSPI", "name": "건설업", "compare": -4.37, "fluc_ratio": -6.97, "high_price": 63.48, "last_price": 58.29, "low_price": 58.29, "month": "03", "start_price": 63.42, "total_price": 12734866, "volume": 13345, "volume_price": 116668, "year": "2020", "dividend_ratio": 2.98, "pbr": 0.43, "per": 5.19}, {"date": "20200319", "market": "KOSPI", "name": "건설업", "compare": -6.9, "fluc_ratio": -11.84, "high_price": 59.44, "last_price": 51.39, "low_price": 50.79, "month": "03", "start_price": 59.44, "total_price": 11213910, "volume": 23341, "volume_price": 186692, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.38, "per": 4.56}, {"date": "20200320", "market": "KOSPI", "name": "건설업", "compare": 5.34, "fluc_ratio": 10.39, "high_price": 56.73, "last_price": 56.73, "low_price": 51.15, "month": "03", "start_price": 53.05, "total_price": 12336585, "volume": 14928, "volume_price": 122063, "year": "2020", "dividend_ratio": 2.98, "pbr": 0.43, "per": 9.01}, {"date": "20200323", "market": "KOSPI", "name": "건설업", "compare": -4.51, "fluc_ratio": -7.95, "high_price": 53.74, "last_price": 52.22, "low_price": 51.91, "month": "03", "start_price": 53.63, "total_price": 11376307, "volume": 11273, "volume_price": 84176, "year": "2020", "dividend_ratio": 3.24, "pbr": 0.4, "per": 8.29}, {"date": "20200324", "market": "KOSPI", "name": "건설업", "compare": 3.88, "fluc_ratio": 7.43, "high_price": 56.34, "last_price": 56.1, "low_price": 52.65, "month": "03", "start_price": 53.47, "total_price": 11796675, "volume": 12132, "volume_price": 99314, "year": "2020", "dividend_ratio": 3.13, "pbr": 0.42, "per": 6.37}, {"date": "20200325", "market": "KOSPI", "name": "건설업", "compare": 4.43, "fluc_ratio": 7.9, "high_price": 60.93, "last_price": 60.53, "low_price": 57.53, "month": "03", "start_price": 58.25, "total_price": 12722537, "volume": 15170, "volume_price": 144091, "year": "2020", "dividend_ratio": 2.9, "pbr": 0.45, "per": 6.87}, {"date": "20200326", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 1.31, "high_price": 63.29, "last_price": 61.32, "low_price": 59.31, "month": "03", "start_price": 60.25, "total_price": 13233498, "volume": 14053, "volume_price": 129483, "year": "2020", "dividend_ratio": 2.86, "pbr": 0.46, "per": 6.96}, {"date": "20200327", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 1.68, "high_price": 64.3, "last_price": 62.35, "low_price": 60.37, "month": "03", "start_price": 63.89, "total_price": 13453124, "volume": 14562, "volume_price": 126131, "year": "2020", "dividend_ratio": 2.82, "pbr": 0.47, "per": 7.08}, {"date": "20200330", "market": "KOSPI", "name": "건설업", "compare": 1.6, "fluc_ratio": 2.57, "high_price": 64.36, "last_price": 63.95, "low_price": 60.04, "month": "03", "start_price": 60.35, "total_price": 13808936, "volume": 13068, "volume_price": 115933, "year": "2020", "dividend_ratio": 2.74, "pbr": 0.48, "per": 7.27}, {"date": "20200331", "market": "KOSPI", "name": "건설업", "compare": 3.92, "fluc_ratio": 6.13, "high_price": 70.66, "last_price": 67.87, "low_price": 65.28, "month": "03", "start_price": 65.41, "total_price": 14655232, "volume": 19541, "volume_price": 251228, "year": "2020", "dividend_ratio": 2.59, "pbr": 0.51, "per": 7.71}, {"date": "20200401", "market": "KOSPI", "name": "건설업", "compare": -3.08, "fluc_ratio": -4.54, "high_price": 69.11, "last_price": 64.79, "low_price": 64.74, "month": "04", "start_price": 67.81, "total_price": 13985846, "volume": 14458, "volume_price": 176975, "year": "2020", "dividend_ratio": 2.71, "pbr": 0.48, "per": 7.36}, {"date": "20200402", "market": "KOSPI", "name": "건설업", "compare": 4.37, "fluc_ratio": 6.74, "high_price": 69.71, "last_price": 69.16, "low_price": 64, "month": "04", "start_price": 65.51, "total_price": 14932739, "volume": 13954, "volume_price": 280158, "year": "2020", "dividend_ratio": 2.54, "pbr": 0.52, "per": 7.86}, {"date": "20200403", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.23, "high_price": 70.08, "last_price": 69, "low_price": 67.65, "month": "04", "start_price": 69.61, "total_price": 14895351, "volume": 14582, "volume_price": 178196, "year": "2020", "dividend_ratio": 2.54, "pbr": 0.52, "per": 7.84}, {"date": "20200406", "market": "KOSPI", "name": "건설업", "compare": 1.89, "fluc_ratio": 2.74, "high_price": 71.03, "last_price": 70.89, "low_price": 68.98, "month": "04", "start_price": 69.6, "total_price": 15298696, "volume": 11988, "volume_price": 133105, "year": "2020", "dividend_ratio": 2.48, "pbr": 0.53, "per": 8.06}, {"date": "20200407", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 1.47, "high_price": 72.95, "last_price": 71.93, "low_price": 70.56, "month": "04", "start_price": 72.58, "total_price": 15517613, "volume": 14476, "volume_price": 183792, "year": "2020", "dividend_ratio": 2.44, "pbr": 0.54, "per": 8.17}, {"date": "20200408", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.64, "high_price": 73.88, "last_price": 72.39, "low_price": 70.97, "month": "04", "start_price": 71.5, "total_price": 15612661, "volume": 12026, "volume_price": 136501, "year": "2020", "dividend_ratio": 2.42, "pbr": 0.54, "per": 8.23}, {"date": "20200409", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 1.78, "high_price": 73.68, "last_price": 73.68, "low_price": 72.63, "month": "04", "start_price": 73.5, "total_price": 15888731, "volume": 10255, "volume_price": 124256, "year": "2020", "dividend_ratio": 2.38, "pbr": 0.55, "per": 8.37}, {"date": "20200410", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.95, "high_price": 74.78, "last_price": 74.38, "low_price": 72.65, "month": "04", "start_price": 73.56, "total_price": 16038989, "volume": 11152, "volume_price": 111987, "year": "2020", "dividend_ratio": 2.36, "pbr": 0.56, "per": 8.45}, {"date": "20200413", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 76.46, "last_price": 74.36, "low_price": 73.84, "month": "04", "start_price": 74.45, "total_price": 16036052, "volume": 12001, "volume_price": 133021, "year": "2020", "dividend_ratio": 2.36, "pbr": 0.56, "per": 8.45}, {"date": "20200414", "market": "KOSPI", "name": "건설업", "compare": 2.52, "fluc_ratio": 3.39, "high_price": 77.76, "last_price": 76.88, "low_price": 75.23, "month": "04", "start_price": 75.43, "total_price": 16576620, "volume": 21282, "volume_price": 232561, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.57, "per": 8.74}, {"date": "20200416", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.36, "high_price": 77.3, "last_price": 76.6, "low_price": 74.67, "month": "04", "start_price": 76.53, "total_price": 16518278, "volume": 15793, "volume_price": 164823, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.57, "per": 8.71}, {"date": "20200417", "market": "KOSPI", "name": "건설업", "compare": 1.64, "fluc_ratio": 2.14, "high_price": 79.09, "last_price": 78.24, "low_price": 77.54, "month": "04", "start_price": 77.62, "total_price": 16873659, "volume": 13974, "volume_price": 163652, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.58, "per": 8.89}, {"date": "20200420", "market": "KOSPI", "name": "건설업", "compare": 1.68, "fluc_ratio": 2.15, "high_price": 81.51, "last_price": 79.92, "low_price": 77.92, "month": "04", "start_price": 78.22, "total_price": 17237474, "volume": 42602, "volume_price": 245760, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.6, "per": 9.08}, {"date": "20200421", "market": "KOSPI", "name": "건설업", "compare": 0.7, "fluc_ratio": 0.88, "high_price": 82.23, "last_price": 80.62, "low_price": 76.42, "month": "04", "start_price": 80.36, "total_price": 17381393, "volume": 56537, "volume_price": 427681, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.6, "per": 9.16}, {"date": "20200422", "market": "KOSPI", "name": "건설업", "compare": 2.83, "fluc_ratio": 3.51, "high_price": 83.45, "last_price": 83.45, "low_price": 78.54, "month": "04", "start_price": 79.65, "total_price": 17993033, "volume": 48599, "volume_price": 370994, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.62, "per": 9.49}, {"date": "20200423", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -1.16, "high_price": 83.23, "last_price": 82.48, "low_price": 82.14, "month": "04", "start_price": 82.97, "total_price": 17784167, "volume": 21393, "volume_price": 191673, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.62, "per": 9.37}, {"date": "20200424", "market": "KOSPI", "name": "건설업", "compare": -2.7, "fluc_ratio": -3.27, "high_price": 82.15, "last_price": 79.78, "low_price": 79.14, "month": "04", "start_price": 81.84, "total_price": 17207328, "volume": 16066, "volume_price": 165290, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.6, "per": 9.07}, {"date": "20200427", "market": "KOSPI", "name": "건설업", "compare": 1.22, "fluc_ratio": 1.53, "high_price": 81.39, "last_price": 81, "low_price": 79.86, "month": "04", "start_price": 80.33, "total_price": 17469563, "volume": 12602, "volume_price": 116730, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.61, "per": 9.21}, {"date": "20200428", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 2.23, "high_price": 82.81, "last_price": 82.81, "low_price": 80.61, "month": "04", "start_price": 81.8, "total_price": 17862067, "volume": 13273, "volume_price": 139274, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.62, "per": 9.41}, {"date": "20200429", "market": "KOSPI", "name": "건설업", "compare": 1.19, "fluc_ratio": 1.44, "high_price": 84.46, "last_price": 84, "low_price": 82.76, "month": "04", "start_price": 83.24, "total_price": 18114461, "volume": 14269, "volume_price": 188862, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.63, "per": 9.55}, {"date": "20200504", "market": "KOSPI", "name": "건설업", "compare": -2.27, "fluc_ratio": -2.7, "high_price": 83.55, "last_price": 81.73, "low_price": 81.69, "month": "05", "start_price": 83.27, "total_price": 17627502, "volume": 15265, "volume_price": 189830, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 5.54}, {"date": "20200506", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 1.44, "high_price": 83, "last_price": 82.91, "low_price": 81.98, "month": "05", "start_price": 82.93, "total_price": 17880006, "volume": 10510, "volume_price": 111372, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.62, "per": 5.62}, {"date": "20200507", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.36, "high_price": 83.29, "last_price": 82.61, "low_price": 82.37, "month": "05", "start_price": 82.89, "total_price": 17816268, "volume": 10102, "volume_price": 99271, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.61, "per": 5.6}, {"date": "20200508", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.25, "high_price": 83.69, "last_price": 82.82, "low_price": 82.72, "month": "05", "start_price": 83.2, "total_price": 17865120, "volume": 10668, "volume_price": 110815, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.62, "per": 5.61}, {"date": "20200511", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -1.35, "high_price": 82.7, "last_price": 81.7, "low_price": 81.59, "month": "05", "start_price": 82.61, "total_price": 17628223, "volume": 10300, "volume_price": 116723, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 5.54}, {"date": "20200512", "market": "KOSPI", "name": "건설업", "compare": -1.76, "fluc_ratio": -2.15, "high_price": 81.82, "last_price": 79.94, "low_price": 79.34, "month": "05", "start_price": 81.78, "total_price": 17249778, "volume": 9224, "volume_price": 113149, "year": "2020", "dividend_ratio": 2.31, "pbr": 0.59, "per": 5.42}, {"date": "20200513", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.28, "high_price": 80.18, "last_price": 80.16, "low_price": 78.36, "month": "05", "start_price": 78.48, "total_price": 17296472, "volume": 6817, "volume_price": 90400, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.6, "per": 5.43}, {"date": "20200514", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -1.52, "high_price": 79.79, "last_price": 78.94, "low_price": 78.37, "month": "05", "start_price": 79.73, "total_price": 17032019, "volume": 8700, "volume_price": 98569, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.59, "per": 5.35}, {"date": "20200515", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.77, "high_price": 80.1, "last_price": 79.55, "low_price": 78.38, "month": "05", "start_price": 79.58, "total_price": 17163239, "volume": 10568, "volume_price": 138016, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.59, "per": 5.39}, {"date": "20200518", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.36, "high_price": 80.3, "last_price": 79.84, "low_price": 79.1, "month": "05", "start_price": 80.08, "total_price": 17227242, "volume": 8086, "volume_price": 100659, "year": "2020", "dividend_ratio": 2.31, "pbr": 0.59, "per": 5.41}, {"date": "20200519", "market": "KOSPI", "name": "건설업", "compare": 2.1, "fluc_ratio": 2.63, "high_price": 82.18, "last_price": 81.94, "low_price": 81.34, "month": "05", "start_price": 81.42, "total_price": 17677916, "volume": 10682, "volume_price": 142532, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.61, "per": 5.55}, {"date": "20200520", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.83, "high_price": 82.96, "last_price": 82.62, "low_price": 81.38, "month": "05", "start_price": 81.48, "total_price": 17827540, "volume": 19895, "volume_price": 160901, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.61, "per": 5.6}, {"date": "20200521", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.53, "high_price": 82.93, "last_price": 82.18, "low_price": 81.86, "month": "05", "start_price": 82.76, "total_price": 17738308, "volume": 10222, "volume_price": 117667, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.61, "per": 5.57}, {"date": "20200522", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.82, "high_price": 82.57, "last_price": 81.51, "low_price": 80.77, "month": "05", "start_price": 82.23, "total_price": 17593365, "volume": 20650, "volume_price": 163272, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 5.53}, {"date": "20200525", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.1, "high_price": 81.91, "last_price": 81.59, "low_price": 80.82, "month": "05", "start_price": 81.61, "total_price": 17609226, "volume": 10136, "volume_price": 90183, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 5.53}, {"date": "20200526", "market": "KOSPI", "name": "건설업", "compare": 2.93, "fluc_ratio": 3.59, "high_price": 85.43, "last_price": 84.52, "low_price": 81.8, "month": "05", "start_price": 81.88, "total_price": 18239721, "volume": 17086, "volume_price": 288741, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.63, "per": 5.73}, {"date": "20200527", "market": "KOSPI", "name": "건설업", "compare": 1.85, "fluc_ratio": 2.19, "high_price": 86.68, "last_price": 86.37, "low_price": 84.73, "month": "05", "start_price": 84.73, "total_price": 18640009, "volume": 14565, "volume_price": 222798, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.64, "per": 5.86}, {"date": "20200528", "market": "KOSPI", "name": "건설업", "compare": -1.9, "fluc_ratio": -2.2, "high_price": 87.5, "last_price": 84.47, "low_price": 82.84, "month": "05", "start_price": 87.11, "total_price": 18231966, "volume": 15386, "volume_price": 230220, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.63, "per": 5.73}, {"date": "20200529", "market": "KOSPI", "name": "건설업", "compare": 1.76, "fluc_ratio": 2.08, "high_price": 86.67, "last_price": 86.23, "low_price": 83.26, "month": "05", "start_price": 83.71, "total_price": 18614217, "volume": 16926, "volume_price": 331254, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.64, "per": 5.85}, {"date": "20200601", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 1.1, "high_price": 87.18, "last_price": 87.18, "low_price": 85.65, "month": "06", "start_price": 85.76, "total_price": 18820629, "volume": 11187, "volume_price": 168625, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.65, "per": 5.91}, {"date": "20200602", "market": "KOSPI", "name": "건설업", "compare": 1.54, "fluc_ratio": 1.77, "high_price": 89.03, "last_price": 88.72, "low_price": 86.32, "month": "06", "start_price": 86.98, "total_price": 19152183, "volume": 11251, "volume_price": 216220, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.66, "per": 6.02}, {"date": "20200603", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 1.44, "high_price": 90.75, "last_price": 90, "low_price": 89.2, "month": "06", "start_price": 89.4, "total_price": 19421663, "volume": 15989, "volume_price": 268258, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.65, "per": 6.27}, {"date": "20200604", "market": "KOSPI", "name": "건설업", "compare": -1.25, "fluc_ratio": -1.39, "high_price": 91.62, "last_price": 88.75, "low_price": 88.41, "month": "06", "start_price": 91.25, "total_price": 19156313, "volume": 10519, "volume_price": 201692, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.64, "per": 6.18}, {"date": "20200605", "market": "KOSPI", "name": "건설업", "compare": 1.54, "fluc_ratio": 1.74, "high_price": 90.29, "last_price": 90.29, "low_price": 88.56, "month": "06", "start_price": 89.05, "total_price": 19485991, "volume": 10567, "volume_price": 134547, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.65, "per": 6.29}, {"date": "20200608", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -1.03, "high_price": 91.15, "last_price": 89.36, "low_price": 88.98, "month": "06", "start_price": 91.15, "total_price": 19286739, "volume": 8601, "volume_price": 134808, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.65, "per": 6.22}, {"date": "20200609", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.31, "high_price": 90.36, "last_price": 89.08, "low_price": 88.19, "month": "06", "start_price": 89.39, "total_price": 19229771, "volume": 15942, "volume_price": 274431, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.64, "per": 6.2}, {"date": "20200610", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 89.51, "last_price": 89.12, "low_price": 88.14, "month": "06", "start_price": 89.18, "total_price": 19242127, "volume": 13657, "volume_price": 185898, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.64, "per": 6.21}, {"date": "20200611", "market": "KOSPI", "name": "건설업", "compare": -1.9, "fluc_ratio": -2.13, "high_price": 89.06, "last_price": 87.22, "low_price": 86.67, "month": "06", "start_price": 88.58, "total_price": 18831544, "volume": 12255, "volume_price": 203670, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.63, "per": 6.07}, {"date": "20200612", "market": "KOSPI", "name": "건설업", "compare": -3.28, "fluc_ratio": -3.76, "high_price": 84.32, "last_price": 83.94, "low_price": 82.89, "month": "06", "start_price": 83.15, "total_price": 18128874, "volume": 12230, "volume_price": 166119, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.61, "per": 5.84}, {"date": "20200615", "market": "KOSPI", "name": "건설업", "compare": -5.07, "fluc_ratio": -6.04, "high_price": 83.5, "last_price": 78.87, "low_price": 78.87, "month": "06", "start_price": 82.93, "total_price": 17038005, "volume": 11989, "volume_price": 151166, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.57, "per": 5.49}, {"date": "20200616", "market": "KOSPI", "name": "건설업", "compare": 4.07, "fluc_ratio": 5.16, "high_price": 83, "last_price": 82.94, "low_price": 80.82, "month": "06", "start_price": 80.94, "total_price": 17916635, "volume": 8212, "volume_price": 108297, "year": "2020", "dividend_ratio": 2.22, "pbr": 0.6, "per": 5.78}, {"date": "20200617", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.77, "high_price": 82.66, "last_price": 82.3, "low_price": 80.61, "month": "06", "start_price": 82.14, "total_price": 17783897, "volume": 8026, "volume_price": 111654, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.59, "per": 5.73}, {"date": "20200618", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.3, "high_price": 82.86, "last_price": 82.05, "low_price": 81.4, "month": "06", "start_price": 81.81, "total_price": 17739880, "volume": 6910, "volume_price": 101537, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.59, "per": 5.71}, {"date": "20200619", "market": "KOSPI", "name": "건설업", "compare": 1.41, "fluc_ratio": 1.72, "high_price": 83.46, "last_price": 83.46, "low_price": 81.29, "month": "06", "start_price": 82.46, "total_price": 18041495, "volume": 12930, "volume_price": 126106, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.6, "per": 5.82}, {"date": "20200622", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.75, "high_price": 87.78, "last_price": 84.09, "low_price": 82.88, "month": "06", "start_price": 83.21, "total_price": 18178726, "volume": 21102, "volume_price": 508279, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.61, "per": 5.86}, {"date": "20200623", "market": "KOSPI", "name": "건설업", "compare": -1.4, "fluc_ratio": -1.66, "high_price": 84.7, "last_price": 82.69, "low_price": 82.24, "month": "06", "start_price": 84.5, "total_price": 17887792, "volume": 11917, "volume_price": 179854, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.6, "per": 5.77}, {"date": "20200624", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.6, "high_price": 84.23, "last_price": 84.01, "low_price": 83.05, "month": "06", "start_price": 83.62, "total_price": 18180760, "volume": 11759, "volume_price": 153019, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.61, "per": 5.86}, {"date": "20200625", "market": "KOSPI", "name": "건설업", "compare": -2.04, "fluc_ratio": -2.43, "high_price": 83.07, "last_price": 81.97, "low_price": 81.82, "month": "06", "start_price": 82.58, "total_price": 17739190, "volume": 10461, "volume_price": 142024, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.59, "per": 5.72}, {"date": "20200626", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.45, "high_price": 82.64, "last_price": 81.6, "low_price": 81.52, "month": "06", "start_price": 82.56, "total_price": 17648039, "volume": 10063, "volume_price": 107606, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.59, "per": 5.69}, {"date": "20200629", "market": "KOSPI", "name": "건설업", "compare": -1.81, "fluc_ratio": -2.22, "high_price": 80.64, "last_price": 79.79, "low_price": 79.48, "month": "06", "start_price": 80.21, "total_price": 17249909, "volume": 17555, "volume_price": 139903, "year": "2020", "dividend_ratio": 2.31, "pbr": 0.58, "per": 5.57}, {"date": "20200630", "market": "KOSPI", "name": "건설업", "compare": 1.16, "fluc_ratio": 1.45, "high_price": 81.92, "last_price": 80.95, "low_price": 80.53, "month": "06", "start_price": 80.61, "total_price": 17496002, "volume": 14427, "volume_price": 131026, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.59, "per": 5.65}, {"date": "20200701", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.53, "high_price": 82.68, "last_price": 81.38, "low_price": 81.15, "month": "07", "start_price": 81.67, "total_price": 17590529, "volume": 11457, "volume_price": 126225, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.59, "per": 5.68}, {"date": "20200702", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 1.4, "high_price": 82.69, "last_price": 82.52, "low_price": 81.74, "month": "07", "start_price": 81.96, "total_price": 17835536, "volume": 8817, "volume_price": 92156, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.6, "per": 5.76}, {"date": "20200703", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 1.22, "high_price": 83.53, "last_price": 83.53, "low_price": 82.29, "month": "07", "start_price": 83.25, "total_price": 18049310, "volume": 8890, "volume_price": 97038, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.6, "per": 5.83}, {"date": "20200706", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.71, "high_price": 84.43, "last_price": 84.12, "low_price": 82.76, "month": "07", "start_price": 83.82, "total_price": 18183301, "volume": 27414, "volume_price": 212748, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.61, "per": 5.87}, {"date": "20200707", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.78, "high_price": 84.37, "last_price": 83.46, "low_price": 83.32, "month": "07", "start_price": 84.17, "total_price": 18041387, "volume": 15504, "volume_price": 149954, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.6, "per": 5.82}, {"date": "20200708", "market": "KOSPI", "name": "건설업", "compare": 0.34, "fluc_ratio": 0.41, "high_price": 84.35, "last_price": 83.8, "low_price": 83.57, "month": "07", "start_price": 83.77, "total_price": 18133232, "volume": 16055, "volume_price": 210804, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.61, "per": 5.85}, {"date": "20200709", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.14, "high_price": 84.63, "last_price": 83.68, "low_price": 83.39, "month": "07", "start_price": 84.1, "total_price": 18102195, "volume": 23307, "volume_price": 254458, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.61, "per": 5.84}, {"date": "20200710", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.51, "high_price": 83.99, "last_price": 82.42, "low_price": 82.24, "month": "07", "start_price": 83.99, "total_price": 17825998, "volume": 26934, "volume_price": 176504, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.6, "per": 5.75}, {"date": "20200713", "market": "KOSPI", "name": "건설업", "compare": 2.1, "fluc_ratio": 2.55, "high_price": 84.56, "last_price": 84.52, "low_price": 82.1, "month": "07", "start_price": 82.83, "total_price": 18276926, "volume": 12828, "volume_price": 125257, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.61, "per": 5.9}, {"date": "20200714", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.44, "high_price": 85.04, "last_price": 84.89, "low_price": 83.46, "month": "07", "start_price": 84.15, "total_price": 18355741, "volume": 16814, "volume_price": 140635, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.61, "per": 5.92}, {"date": "20200715", "market": "KOSPI", "name": "건설업", "compare": 1.55, "fluc_ratio": 1.83, "high_price": 87.14, "last_price": 86.44, "low_price": 85.7, "month": "07", "start_price": 85.89, "total_price": 18687555, "volume": 13454, "volume_price": 169439, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.03}, {"date": "20200716", "market": "KOSPI", "name": "건설업", "compare": 1.29, "fluc_ratio": 1.49, "high_price": 87.96, "last_price": 87.73, "low_price": 86.43, "month": "07", "start_price": 86.47, "total_price": 18964181, "volume": 20295, "volume_price": 156982, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.63, "per": 6.12}, {"date": "20200717", "market": "KOSPI", "name": "건설업", "compare": -0.81, "fluc_ratio": -0.92, "high_price": 88.32, "last_price": 86.92, "low_price": 86.74, "month": "07", "start_price": 87.87, "total_price": 18790437, "volume": 7966, "volume_price": 91638, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.63, "per": 6.06}, {"date": "20200720", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 1.18, "high_price": 88.28, "last_price": 87.95, "low_price": 86.24, "month": "07", "start_price": 86.86, "total_price": 19018229, "volume": 10029, "volume_price": 133312, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 6.13}, {"date": "20200721", "market": "KOSPI", "name": "건설업", "compare": -0.54, "fluc_ratio": -0.61, "high_price": 88.26, "last_price": 87.41, "low_price": 86.59, "month": "07", "start_price": 88.18, "total_price": 18945494, "volume": 20802, "volume_price": 164999, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.64, "per": 6.18}, {"date": "20200722", "market": "KOSPI", "name": "건설업", "compare": 0.41, "fluc_ratio": 0.47, "high_price": 89.13, "last_price": 87.82, "low_price": 87.07, "month": "07", "start_price": 87.62, "total_price": 19035543, "volume": 13393, "volume_price": 181838, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 6.21}, {"date": "20200723", "market": "KOSPI", "name": "건설업", "compare": -1.57, "fluc_ratio": -1.79, "high_price": 87.87, "last_price": 86.25, "low_price": 85.72, "month": "07", "start_price": 87.87, "total_price": 18692423, "volume": 10614, "volume_price": 143447, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.1}, {"date": "20200724", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.19, "high_price": 87.62, "last_price": 86.41, "low_price": 85.7, "month": "07", "start_price": 85.85, "total_price": 18724736, "volume": 13855, "volume_price": 213915, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.11}, {"date": "20200727", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 87.59, "last_price": 86.36, "low_price": 85.97, "month": "07", "start_price": 86.86, "total_price": 18713902, "volume": 16319, "volume_price": 234840, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.11}, {"date": "20200728", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.39, "high_price": 86.86, "last_price": 86.02, "low_price": 85.56, "month": "07", "start_price": 86.43, "total_price": 18640643, "volume": 23300, "volume_price": 278000, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.08}, {"date": "20200729", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 86.1, "last_price": 85.86, "low_price": 85.21, "month": "07", "start_price": 85.79, "total_price": 18606025, "volume": 25825, "volume_price": 231247, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.63, "per": 6.07}, {"date": "20200730", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.26, "high_price": 86.71, "last_price": 86.08, "low_price": 85.88, "month": "07", "start_price": 86.13, "total_price": 18657377, "volume": 19010, "volume_price": 221321, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.63, "per": 6.09}, {"date": "20200731", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.34, "high_price": 86.61, "last_price": 85.79, "low_price": 84.97, "month": "07", "start_price": 86.35, "total_price": 18592223, "volume": 17409, "volume_price": 238300, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.63, "per": 6.07}, {"date": "20200803", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.29, "high_price": 85.86, "last_price": 85.54, "low_price": 85.12, "month": "08", "start_price": 85.82, "total_price": 18538009, "volume": 13930, "volume_price": 181443, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.62, "per": 6.05}, {"date": "20200804", "market": "KOSPI", "name": "건설업", "compare": 3.05, "fluc_ratio": 3.57, "high_price": 90.43, "last_price": 88.59, "low_price": 86.45, "month": "08", "start_price": 86.56, "total_price": 19206028, "volume": 26106, "volume_price": 468663, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.65, "per": 6.27}, {"date": "20200805", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -1.05, "high_price": 88.84, "last_price": 87.66, "low_price": 87.36, "month": "08", "start_price": 88.84, "total_price": 19002051, "volume": 28756, "volume_price": 258565, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 6.2}, {"date": "20200806", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.22, "high_price": 88.59, "last_price": 87.85, "low_price": 87.4, "month": "08", "start_price": 87.79, "total_price": 19044925, "volume": 18111, "volume_price": 194795, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 6.21}, {"date": "20200807", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.32, "high_price": 88.87, "last_price": 88.13, "low_price": 87.28, "month": "08", "start_price": 88.02, "total_price": 19123198, "volume": 18804, "volume_price": 231238, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.64, "per": 6.24}, {"date": "20200810", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.16, "high_price": 88.31, "last_price": 88.27, "low_price": 87.27, "month": "08", "start_price": 87.88, "total_price": 19157528, "volume": 18248, "volume_price": 221912, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.64, "per": 6.25}, {"date": "20200811", "market": "KOSPI", "name": "건설업", "compare": 2.81, "fluc_ratio": 3.18, "high_price": 91.49, "last_price": 91.08, "low_price": 89.42, "month": "08", "start_price": 89.65, "total_price": 19776516, "volume": 56328, "volume_price": 557611, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.66, "per": 6.45}, {"date": "20200812", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 91.13, "last_price": 91.13, "low_price": 88.8, "month": "08", "start_price": 90.89, "total_price": 19784231, "volume": 25169, "volume_price": 284310, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.67, "per": 6.45}, {"date": "20200813", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -1.17, "high_price": 91.69, "last_price": 90.06, "low_price": 89.43, "month": "08", "start_price": 91.69, "total_price": 19551615, "volume": 20694, "volume_price": 274914, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.66, "per": 6.37}, {"date": "20200814", "market": "KOSPI", "name": "건설업", "compare": -0.64, "fluc_ratio": -0.71, "high_price": 90.97, "last_price": 89.42, "low_price": 88.79, "month": "08", "start_price": 90.34, "total_price": 19414700, "volume": 16373, "volume_price": 208370, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.65, "per": 6.33}, {"date": "20200818", "market": "KOSPI", "name": "건설업", "compare": -4.65, "fluc_ratio": -5.2, "high_price": 89.06, "last_price": 84.77, "low_price": 84.36, "month": "08", "start_price": 89.06, "total_price": 18406490, "volume": 18345, "volume_price": 241133, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.62, "per": 6}, {"date": "20200819", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.52, "high_price": 85.98, "last_price": 85.21, "low_price": 84.73, "month": "08", "start_price": 85.14, "total_price": 18503096, "volume": 13391, "volume_price": 143541, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.62, "per": 6.03}, {"date": "20200820", "market": "KOSPI", "name": "건설업", "compare": -3.42, "fluc_ratio": -4.01, "high_price": 84.98, "last_price": 81.79, "low_price": 81.37, "month": "08", "start_price": 84.78, "total_price": 17759853, "volume": 16608, "volume_price": 219007, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.6, "per": 5.79}, {"date": "20200821", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 0.93, "high_price": 83.32, "last_price": 82.55, "low_price": 81.55, "month": "08", "start_price": 82.28, "total_price": 17926691, "volume": 13516, "volume_price": 175955, "year": "2020", "dividend_ratio": 2.22, "pbr": 0.6, "per": 5.84}, {"date": "20200824", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 83.01, "last_price": 82.49, "low_price": 81.21, "month": "08", "start_price": 82.28, "total_price": 17916398, "volume": 11678, "volume_price": 163552, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.6, "per": 5.84}, {"date": "20200825", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 2.19, "high_price": 84.43, "last_price": 84.3, "low_price": 83.01, "month": "08", "start_price": 83.26, "total_price": 18311564, "volume": 11821, "volume_price": 152827, "year": "2020", "dividend_ratio": 2.18, "pbr": 0.62, "per": 5.97}, {"date": "20200826", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.31, "high_price": 84.83, "last_price": 84.56, "low_price": 83.31, "month": "08", "start_price": 84.4, "total_price": 18378168, "volume": 16457, "volume_price": 229784, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.62, "per": 5.99}, {"date": "20200827", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.67, "high_price": 84.24, "last_price": 83.15, "low_price": 82.81, "month": "08", "start_price": 84.19, "total_price": 18083669, "volume": 22827, "volume_price": 330871, "year": "2020", "dividend_ratio": 2.21, "pbr": 0.61, "per": 5.88}, {"date": "20200828", "market": "KOSPI", "name": "건설업", "compare": 3.82, "fluc_ratio": 4.59, "high_price": 87.08, "last_price": 86.97, "low_price": 83.82, "month": "08", "start_price": 83.84, "total_price": 18922591, "volume": 18392, "volume_price": 325140, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.63, "per": 6.16}, {"date": "20200831", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -1.32, "high_price": 88.11, "last_price": 85.82, "low_price": 85.82, "month": "08", "start_price": 87.69, "total_price": 18670626, "volume": 38132, "volume_price": 424358, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.63, "per": 6.07}, {"date": "20200901", "market": "KOSPI", "name": "건설업", "compare": 3.28, "fluc_ratio": 3.82, "high_price": 89.1, "last_price": 89.1, "low_price": 86.38, "month": "09", "start_price": 86.5, "total_price": 19396503, "volume": 21955, "volume_price": 359932, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.65, "per": 6.31}, {"date": "20200902", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.46, "high_price": 89.42, "last_price": 88.69, "low_price": 88.18, "month": "09", "start_price": 89.42, "total_price": 19309063, "volume": 24713, "volume_price": 205900, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.65, "per": 6.28}, {"date": "20200903", "market": "KOSPI", "name": "건설업", "compare": -0.55, "fluc_ratio": -0.62, "high_price": 89.62, "last_price": 88.14, "low_price": 88.14, "month": "09", "start_price": 89, "total_price": 19194567, "volume": 18049, "volume_price": 246125, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.64, "per": 6.24}, {"date": "20200904", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.9, "high_price": 87.5, "last_price": 87.35, "low_price": 85.72, "month": "09", "start_price": 85.76, "total_price": 19024760, "volume": 15113, "volume_price": 220736, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.64, "per": 6.18}, {"date": "20200907", "market": "KOSPI", "name": "건설업", "compare": 2.5, "fluc_ratio": 2.86, "high_price": 90.93, "last_price": 89.85, "low_price": 87.59, "month": "09", "start_price": 87.94, "total_price": 19574975, "volume": 22903, "volume_price": 338153, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.66, "per": 6.36}, {"date": "20200908", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.8, "high_price": 90.59, "last_price": 89.13, "low_price": 88.75, "month": "09", "start_price": 90.41, "total_price": 19417892, "volume": 16005, "volume_price": 170182, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.65, "per": 6.31}, {"date": "20200909", "market": "KOSPI", "name": "건설업", "compare": -0.79, "fluc_ratio": -0.89, "high_price": 88.86, "last_price": 88.34, "low_price": 87.55, "month": "09", "start_price": 87.8, "total_price": 19257773, "volume": 13595, "volume_price": 158496, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.64, "per": 6.25}, {"date": "20200910", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 89.32, "last_price": 88.1, "low_price": 88.1, "month": "09", "start_price": 89.32, "total_price": 19206899, "volume": 20730, "volume_price": 186917, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 6.51}, {"date": "20200911", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 88.18, "last_price": 88.12, "low_price": 86.46, "month": "09", "start_price": 87.66, "total_price": 19192555, "volume": 39595, "volume_price": 394081, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 6.51}, {"date": "20200914", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.7, "high_price": 89.28, "last_price": 88.74, "low_price": 87.91, "month": "09", "start_price": 88.6, "total_price": 19316368, "volume": 20740, "volume_price": 255076, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.56}, {"date": "20200915", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.5, "high_price": 88.77, "last_price": 88.3, "low_price": 87.81, "month": "09", "start_price": 88.68, "total_price": 19214644, "volume": 41990, "volume_price": 283803, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 6.53}, {"date": "20200916", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.32, "high_price": 88.84, "last_price": 88.58, "low_price": 87.97, "month": "09", "start_price": 88.32, "total_price": 19275023, "volume": 28462, "volume_price": 207424, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.55}, {"date": "20200917", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.45, "high_price": 88.47, "last_price": 87.3, "low_price": 87.29, "month": "09", "start_price": 88.41, "total_price": 18997580, "volume": 23205, "volume_price": 196006, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.62, "per": 6.45}, {"date": "20200918", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.33, "high_price": 87.9, "last_price": 87.59, "low_price": 87.1, "month": "09", "start_price": 87.55, "total_price": 19065048, "volume": 21265, "volume_price": 181748, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.62, "per": 6.47}, {"date": "20200921", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -1.24, "high_price": 87.84, "last_price": 86.5, "low_price": 85.86, "month": "09", "start_price": 87.69, "total_price": 18824796, "volume": 17867, "volume_price": 122340, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.62, "per": 6.39}, {"date": "20200922", "market": "KOSPI", "name": "건설업", "compare": -2.01, "fluc_ratio": -2.32, "high_price": 86.36, "last_price": 84.49, "low_price": 84.18, "month": "09", "start_price": 86.36, "total_price": 17034574, "volume": 20407, "volume_price": 230907, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.6, "per": 6.25}, {"date": "20200923", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.13, "high_price": 85.24, "last_price": 84.38, "low_price": 82.93, "month": "09", "start_price": 85.01, "total_price": 17017202, "volume": 24501, "volume_price": 276614, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.56, "per": 5.8}, {"date": "20200924", "market": "KOSPI", "name": "건설업", "compare": -3, "fluc_ratio": -3.56, "high_price": 82.96, "last_price": 81.38, "low_price": 81.08, "month": "09", "start_price": 82.6, "total_price": 16415438, "volume": 19057, "volume_price": 213223, "year": "2020", "dividend_ratio": 2.43, "pbr": 0.54, "per": 5.59}, {"date": "20200925", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.25, "high_price": 82.23, "last_price": 81.58, "low_price": 80.9, "month": "09", "start_price": 81.84, "total_price": 16455227, "volume": 14855, "volume_price": 176786, "year": "2020", "dividend_ratio": 2.42, "pbr": 0.54, "per": 5.6}, {"date": "20200928", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.54, "high_price": 82.49, "last_price": 82.02, "low_price": 81.54, "month": "09", "start_price": 82.06, "total_price": 16543429, "volume": 10221, "volume_price": 101743, "year": "2020", "dividend_ratio": 2.41, "pbr": 0.54, "per": 5.63}, {"date": "20200929", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 1.06, "high_price": 83.18, "last_price": 82.89, "low_price": 82.35, "month": "09", "start_price": 82.73, "total_price": 16715840, "volume": 11163, "volume_price": 95112, "year": "2020", "dividend_ratio": 2.38, "pbr": 0.55, "per": 5.69}, {"date": "20201005", "market": "KOSPI", "name": "건설업", "compare": 1.59, "fluc_ratio": 1.92, "high_price": 84.8, "last_price": 84.48, "low_price": 82.62, "month": "10", "start_price": 82.68, "total_price": 17032752, "volume": 11268, "volume_price": 106277, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.56, "per": 5.8}, {"date": "20201006", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 85.26, "last_price": 84.42, "low_price": 83.87, "month": "10", "start_price": 84.73, "total_price": 17020176, "volume": 9995, "volume_price": 95712, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.56, "per": 5.8}, {"date": "20201007", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.47, "high_price": 84.93, "last_price": 84.82, "low_price": 83.64, "month": "10", "start_price": 83.97, "total_price": 17097539, "volume": 43951, "volume_price": 137511, "year": "2020", "dividend_ratio": 2.33, "pbr": 0.56, "per": 5.83}, {"date": "20201008", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 85.5, "last_price": 84.85, "low_price": 84.55, "month": "10", "start_price": 85.5, "total_price": 17102201, "volume": 108232, "volume_price": 288634, "year": "2020", "dividend_ratio": 2.33, "pbr": 0.56, "per": 5.83}, {"date": "20201012", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.52, "high_price": 85.45, "last_price": 85.29, "low_price": 84.79, "month": "10", "start_price": 85.38, "total_price": 17190117, "volume": 91089, "volume_price": 249830, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.57, "per": 5.86}, {"date": "20201013", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.25, "high_price": 85.54, "last_price": 85.08, "low_price": 84.35, "month": "10", "start_price": 85.54, "total_price": 17155049, "volume": 18445, "volume_price": 118512, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.56, "per": 5.84}, {"date": "20201014", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.83, "high_price": 85.08, "last_price": 84.37, "low_price": 84.23, "month": "10", "start_price": 85.08, "total_price": 17014077, "volume": 29429, "volume_price": 188055, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.56, "per": 5.79}, {"date": "20201015", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 1.19, "high_price": 85.58, "last_price": 85.37, "low_price": 83.32, "month": "10", "start_price": 84.23, "total_price": 17226931, "volume": 27671, "volume_price": 183638, "year": "2020", "dividend_ratio": 2.31, "pbr": 0.57, "per": 5.86}, {"date": "20201016", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.73, "high_price": 86.19, "last_price": 85.99, "low_price": 84.77, "month": "10", "start_price": 85.51, "total_price": 17347476, "volume": 33661, "volume_price": 280951, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.57, "per": 5.91}, {"date": "20201019", "market": "KOSPI", "name": "건설업", "compare": 0.43, "fluc_ratio": 0.5, "high_price": 87, "last_price": 86.42, "low_price": 86.07, "month": "10", "start_price": 86.22, "total_price": 17431505, "volume": 24660, "volume_price": 192834, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.57, "per": 5.94}, {"date": "20201020", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.52, "high_price": 87.2, "last_price": 86.87, "low_price": 85.21, "month": "10", "start_price": 86.07, "total_price": 17519827, "volume": 24146, "volume_price": 196818, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.58, "per": 5.97}, {"date": "20201021", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.71, "high_price": 87.78, "last_price": 87.49, "low_price": 86.21, "month": "10", "start_price": 86.81, "total_price": 17644841, "volume": 36157, "volume_price": 181333, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.58, "per": 6.01}, {"date": "20201022", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.46, "high_price": 88.27, "last_price": 87.89, "low_price": 87.34, "month": "10", "start_price": 87.49, "total_price": 17725735, "volume": 31198, "volume_price": 220275, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.58, "per": 6.04}, {"date": "20201023", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.83, "high_price": 88.72, "last_price": 88.62, "low_price": 87.35, "month": "10", "start_price": 88.2, "total_price": 17871113, "volume": 49133, "volume_price": 240225, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.59, "per": 6.09}, {"date": "20201026", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.68, "high_price": 89.13, "last_price": 88.02, "low_price": 87.78, "month": "10", "start_price": 88.94, "total_price": 17746017, "volume": 72255, "volume_price": 347956, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.58, "per": 6.05}, {"date": "20201027", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -1.5, "high_price": 87.73, "last_price": 86.7, "low_price": 86.22, "month": "10", "start_price": 86.83, "total_price": 17481946, "volume": 59905, "volume_price": 265748, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.57, "per": 5.96}, {"date": "20201028", "market": "KOSPI", "name": "건설업", "compare": 1.71, "fluc_ratio": 1.97, "high_price": 88.42, "last_price": 88.41, "low_price": 86.29, "month": "10", "start_price": 86.38, "total_price": 17836853, "volume": 28448, "volume_price": 199037, "year": "2020", "dividend_ratio": 2.23, "pbr": 0.59, "per": 6.07}, {"date": "20201029", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -2.09, "high_price": 87.07, "last_price": 86.56, "low_price": 86.02, "month": "10", "start_price": 86.75, "total_price": 17461255, "volume": 26991, "volume_price": 180377, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.57, "per": 5.95}, {"date": "20201030", "market": "KOSPI", "name": "건설업", "compare": -1.44, "fluc_ratio": -1.66, "high_price": 86.66, "last_price": 85.12, "low_price": 84.62, "month": "10", "start_price": 86.39, "total_price": 17165022, "volume": 83481, "volume_price": 329055, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.56, "per": 5.85}, {"date": "20201102", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.94, "high_price": 86.04, "last_price": 85.92, "low_price": 85.21, "month": "11", "start_price": 85.52, "total_price": 17321266, "volume": 28340, "volume_price": 139124, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.57, "per": 5.9}, {"date": "20201103", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.79, "high_price": 87.03, "last_price": 86.6, "low_price": 86.17, "month": "11", "start_price": 86.22, "total_price": 17459298, "volume": 50531, "volume_price": 205800, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.57, "per": 5.95}, {"date": "20201104", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.21, "high_price": 87.43, "last_price": 86.78, "low_price": 86.22, "month": "11", "start_price": 87.12, "total_price": 17490004, "volume": 31924, "volume_price": 204340, "year": "2020", "dividend_ratio": 2.28, "pbr": 0.58, "per": 5.96}, {"date": "20201105", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.7, "high_price": 87.39, "last_price": 87.39, "low_price": 86.49, "month": "11", "start_price": 86.69, "total_price": 17614837, "volume": 32130, "volume_price": 171674, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.58, "per": 6}, {"date": "20201106", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.42, "high_price": 87.92, "last_price": 87.02, "low_price": 86.72, "month": "11", "start_price": 87.5, "total_price": 17538488, "volume": 32246, "volume_price": 174192, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.58, "per": 5.98}, {"date": "20201109", "market": "KOSPI", "name": "건설업", "compare": 2.58, "fluc_ratio": 2.96, "high_price": 89.67, "last_price": 89.6, "low_price": 87.57, "month": "11", "start_price": 87.6, "total_price": 18057810, "volume": 23958, "volume_price": 200337, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.59, "per": 6.15}, {"date": "20201110", "market": "KOSPI", "name": "건설업", "compare": 1.88, "fluc_ratio": 2.1, "high_price": 91.6, "last_price": 91.48, "low_price": 89.79, "month": "11", "start_price": 90.53, "total_price": 18432448, "volume": 37253, "volume_price": 284218, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.61, "per": 6.28}, {"date": "20201111", "market": "KOSPI", "name": "건설업", "compare": 2.08, "fluc_ratio": 2.27, "high_price": 93.69, "last_price": 93.56, "low_price": 90.95, "month": "11", "start_price": 91.51, "total_price": 18848373, "volume": 29072, "volume_price": 253787, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.62, "per": 6.43}, {"date": "20201112", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -1.41, "high_price": 93.27, "last_price": 92.24, "low_price": 92.08, "month": "11", "start_price": 93.17, "total_price": 18582927, "volume": 25239, "volume_price": 208710, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.61, "per": 6.34}, {"date": "20201113", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 92.8, "last_price": 92.23, "low_price": 91.42, "month": "11", "start_price": 91.95, "total_price": 18582155, "volume": 24575, "volume_price": 192521, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.61, "per": 6.34}, {"date": "20201116", "market": "KOSPI", "name": "건설업", "compare": 2.73, "fluc_ratio": 2.96, "high_price": 95.19, "last_price": 94.96, "low_price": 92.5, "month": "11", "start_price": 92.51, "total_price": 19133570, "volume": 34701, "volume_price": 289504, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 6.52}, {"date": "20201117", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.49, "high_price": 97.32, "last_price": 95.43, "low_price": 94.97, "month": "11", "start_price": 95.38, "total_price": 19224075, "volume": 55742, "volume_price": 507287, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.55}, {"date": "20201118", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.5, "high_price": 95.97, "last_price": 95.91, "low_price": 94.73, "month": "11", "start_price": 95.38, "total_price": 19320730, "volume": 23782, "volume_price": 233541, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.64, "per": 6.59}, {"date": "20201119", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -1.09, "high_price": 95.75, "last_price": 94.86, "low_price": 94.27, "month": "11", "start_price": 95.75, "total_price": 19109446, "volume": 19712, "volume_price": 182776, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 6.52}, {"date": "20201120", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.64, "high_price": 95.62, "last_price": 95.47, "low_price": 94.88, "month": "11", "start_price": 95.2, "total_price": 19233504, "volume": 13739, "volume_price": 148577, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.56}, {"date": "20201123", "market": "KOSPI", "name": "건설업", "compare": 0.15, "fluc_ratio": 0.16, "high_price": 96.05, "last_price": 95.62, "low_price": 94.67, "month": "11", "start_price": 95.15, "total_price": 19266658, "volume": 23102, "volume_price": 190481, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.57}, {"date": "20201124", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 1.04, "high_price": 96.9, "last_price": 96.61, "low_price": 95.76, "month": "11", "start_price": 95.95, "total_price": 19469459, "volume": 25238, "volume_price": 246541, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.64, "per": 6.64}, {"date": "20201125", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.09, "high_price": 98.6, "last_price": 96.7, "low_price": 95.63, "month": "11", "start_price": 97.44, "total_price": 19490292, "volume": 22940, "volume_price": 289291, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.64, "per": 6.64}, {"date": "20201126", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.25, "high_price": 97.18, "last_price": 96.46, "low_price": 95.4, "month": "11", "start_price": 97.14, "total_price": 19441495, "volume": 17878, "volume_price": 213417, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.64, "per": 6.63}, {"date": "20201127", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.89, "high_price": 97.52, "last_price": 97.32, "low_price": 96.05, "month": "11", "start_price": 96.37, "total_price": 19616160, "volume": 23398, "volume_price": 207643, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.64, "per": 6.68}, {"date": "20201130", "market": "KOSPI", "name": "건설업", "compare": -2.6, "fluc_ratio": -2.67, "high_price": 97.48, "last_price": 94.72, "low_price": 94.72, "month": "11", "start_price": 97.33, "total_price": 19093115, "volume": 19823, "volume_price": 300577, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.63, "per": 6.51}, {"date": "20201201", "market": "KOSPI", "name": "건설업", "compare": 0.92, "fluc_ratio": 0.97, "high_price": 95.86, "last_price": 95.64, "low_price": 94.63, "month": "12", "start_price": 95.37, "total_price": 19277206, "volume": 26841, "volume_price": 230733, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.63, "per": 6.57}, {"date": "20201202", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.24, "high_price": 96.01, "last_price": 95.87, "low_price": 95.21, "month": "12", "start_price": 95.71, "total_price": 19323240, "volume": 16663, "volume_price": 168969, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.64, "per": 6.59}, {"date": "20201203", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.99, "high_price": 96.97, "last_price": 96.82, "low_price": 95.3, "month": "12", "start_price": 95.82, "total_price": 19514078, "volume": 33390, "volume_price": 281362, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.64, "per": 6.65}, {"date": "20201204", "market": "KOSPI", "name": "건설업", "compare": 3.55, "fluc_ratio": 3.67, "high_price": 100.37, "last_price": 100.37, "low_price": 96.56, "month": "12", "start_price": 97.26, "total_price": 20223967, "volume": 59477, "volume_price": 562702, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.67, "per": 6.89}, {"date": "20201207", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.73, "high_price": 101.86, "last_price": 101.1, "low_price": 99.51, "month": "12", "start_price": 101.21, "total_price": 20363989, "volume": 30559, "volume_price": 464622, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.67, "per": 6.94}, {"date": "20201208", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.25, "high_price": 101.15, "last_price": 99.84, "low_price": 99.14, "month": "12", "start_price": 101.15, "total_price": 20110143, "volume": 31457, "volume_price": 352750, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.66, "per": 6.86}, {"date": "20201209", "market": "KOSPI", "name": "건설업", "compare": 2.96, "fluc_ratio": 2.96, "high_price": 102.98, "last_price": 102.8, "low_price": 100.26, "month": "12", "start_price": 100.26, "total_price": 20697505, "volume": 71735, "volume_price": 461359, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.68, "per": 7.06}, {"date": "20201210", "market": "KOSPI", "name": "건설업", "compare": 4.36, "fluc_ratio": 4.24, "high_price": 108.71, "last_price": 107.16, "low_price": 101.83, "month": "12", "start_price": 102.78, "total_price": 21569603, "volume": 97864, "volume_price": 843605, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.71, "per": 7.36}, {"date": "20201211", "market": "KOSPI", "name": "건설업", "compare": 1.94, "fluc_ratio": 1.81, "high_price": 109.78, "last_price": 109.1, "low_price": 107.23, "month": "12", "start_price": 107.93, "total_price": 21963748, "volume": 41989, "volume_price": 527930, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.72, "per": 6.7}, {"date": "20201214", "market": "KOSPI", "name": "건설업", "compare": -2.11, "fluc_ratio": -1.93, "high_price": 108.93, "last_price": 106.99, "low_price": 106.81, "month": "12", "start_price": 108.93, "total_price": 21543220, "volume": 23715, "volume_price": 313027, "year": "2020", "dividend_ratio": 1.85, "pbr": 0.71, "per": 6.57}, {"date": "20201215", "market": "KOSPI", "name": "건설업", "compare": -1.42, "fluc_ratio": -1.33, "high_price": 106.92, "last_price": 105.57, "low_price": 104.36, "month": "12", "start_price": 106.84, "total_price": 21256429, "volume": 20313, "volume_price": 254775, "year": "2020", "dividend_ratio": 1.87, "pbr": 0.7, "per": 6.48}, {"date": "20201216", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.16, "high_price": 106.27, "last_price": 105.4, "low_price": 105.08, "month": "12", "start_price": 105.57, "total_price": 21226449, "volume": 27892, "volume_price": 222487, "year": "2020", "dividend_ratio": 1.87, "pbr": 0.7, "per": 6.47}, {"date": "20201217", "market": "KOSPI", "name": "건설업", "compare": -1.17, "fluc_ratio": -1.11, "high_price": 105.32, "last_price": 104.23, "low_price": 103.41, "month": "12", "start_price": 105.32, "total_price": 20995212, "volume": 17195, "volume_price": 229382, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.69, "per": 6.4}, {"date": "20201218", "market": "KOSPI", "name": "건설업", "compare": 2.62, "fluc_ratio": 2.51, "high_price": 106.87, "last_price": 106.85, "low_price": 104.37, "month": "12", "start_price": 104.56, "total_price": 21530052, "volume": 36655, "volume_price": 389119, "year": "2020", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.56}, {"date": "20201221", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.13, "high_price": 107.29, "last_price": 106.99, "low_price": 105.17, "month": "12", "start_price": 106.86, "total_price": 21565839, "volume": 55808, "volume_price": 338562, "year": "2020", "dividend_ratio": 1.85, "pbr": 0.71, "per": 6.57}, {"date": "20201222", "market": "KOSPI", "name": "건설업", "compare": -3.17, "fluc_ratio": -2.96, "high_price": 106.9, "last_price": 103.82, "low_price": 103.59, "month": "12", "start_price": 106.9, "total_price": 20924837, "volume": 138482, "volume_price": 613220, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.68, "per": 6.38}, {"date": "20201223", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -0.8, "high_price": 104.71, "last_price": 102.99, "low_price": 101.74, "month": "12", "start_price": 104.05, "total_price": 20754085, "volume": 43022, "volume_price": 338820, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.68, "per": 6.33}, {"date": "20201224", "market": "KOSPI", "name": "건설업", "compare": 1.34, "fluc_ratio": 1.3, "high_price": 107.19, "last_price": 104.33, "low_price": 102.94, "month": "12", "start_price": 102.94, "total_price": 21024566, "volume": 151723, "volume_price": 782557, "year": "2020", "dividend_ratio": 1.89, "pbr": 0.69, "per": 6.41}, {"date": "20201228", "market": "KOSPI", "name": "건설업", "compare": -1.81, "fluc_ratio": -1.73, "high_price": 104.97, "last_price": 102.52, "low_price": 102.18, "month": "12", "start_price": 104.36, "total_price": 20659199, "volume": 42175, "volume_price": 616442, "year": "2020", "dividend_ratio": 1.93, "pbr": 0.68, "per": 6.3}, {"date": "20201229", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.29, "high_price": 103.39, "last_price": 102.82, "low_price": 101.99, "month": "12", "start_price": 102.11, "total_price": 20719551, "volume": 24909, "volume_price": 194038, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.68, "per": 6.31}, {"date": "20201230", "market": "KOSPI", "name": "건설업", "compare": 3.38, "fluc_ratio": 3.29, "high_price": 106.49, "last_price": 106.2, "low_price": 102.84, "month": "12", "start_price": 102.84, "total_price": 21392526, "volume": 50780, "volume_price": 374447, "year": "2020", "dividend_ratio": 1.86, "pbr": 0.7, "per": 6.52}, {"date": "20210104", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 1.1, "high_price": 107.43, "last_price": 107.37, "low_price": 105.97, "month": "01", "start_price": 106.59, "total_price": 21633392, "volume": 32370, "volume_price": 283970, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.71, "per": 6.6}, {"date": "20210105", "market": "KOSPI", "name": "건설업", "compare": 4.37, "fluc_ratio": 4.07, "high_price": 112.4, "last_price": 111.74, "low_price": 107.35, "month": "01", "start_price": 107.49, "total_price": 22504051, "volume": 90523, "volume_price": 845531, "year": "2021", "dividend_ratio": 1.77, "pbr": 0.74, "per": 6.87}, {"date": "20210106", "market": "KOSPI", "name": "건설업", "compare": 0.22, "fluc_ratio": 0.2, "high_price": 114.06, "last_price": 111.96, "low_price": 110.78, "month": "01", "start_price": 112.02, "total_price": 22547335, "volume": 107309, "volume_price": 649240, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.74, "per": 6.88}, {"date": "20210107", "market": "KOSPI", "name": "건설업", "compare": 1.69, "fluc_ratio": 1.51, "high_price": 114.7, "last_price": 113.65, "low_price": 112.46, "month": "01", "start_price": 112.46, "total_price": 22883142, "volume": 53921, "volume_price": 432571, "year": "2021", "dividend_ratio": 1.74, "pbr": 0.75, "per": 6.98}, {"date": "20210108", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.18, "high_price": 114.74, "last_price": 113.86, "low_price": 113.01, "month": "01", "start_price": 114.1, "total_price": 22924562, "volume": 36663, "volume_price": 412113, "year": "2021", "dividend_ratio": 1.73, "pbr": 0.75, "per": 7}, {"date": "20210111", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 1.04, "high_price": 117.6, "last_price": 115.04, "low_price": 112.12, "month": "01", "start_price": 113.86, "total_price": 23157975, "volume": 45770, "volume_price": 688667, "year": "2021", "dividend_ratio": 1.72, "pbr": 0.76, "per": 7.07}, {"date": "20210112", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.3, "high_price": 117.56, "last_price": 116.54, "low_price": 113.75, "month": "01", "start_price": 115.07, "total_price": 23456860, "volume": 48962, "volume_price": 555534, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.77, "per": 7.16}, {"date": "20210113", "market": "KOSPI", "name": "건설업", "compare": -0.39, "fluc_ratio": -0.33, "high_price": 117.19, "last_price": 116.15, "low_price": 115.07, "month": "01", "start_price": 116.6, "total_price": 23380380, "volume": 25688, "volume_price": 291817, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.77, "per": 7.14}, {"date": "20210114", "market": "KOSPI", "name": "건설업", "compare": 1.04, "fluc_ratio": 0.9, "high_price": 117.44, "last_price": 117.19, "low_price": 115.57, "month": "01", "start_price": 116.34, "total_price": 23587250, "volume": 29829, "volume_price": 299079, "year": "2021", "dividend_ratio": 1.68, "pbr": 0.77, "per": 7.2}, {"date": "20210115", "market": "KOSPI", "name": "건설업", "compare": -2.48, "fluc_ratio": -2.12, "high_price": 118.12, "last_price": 114.71, "low_price": 114.51, "month": "01", "start_price": 117.58, "total_price": 23092491, "volume": 35918, "volume_price": 320322, "year": "2021", "dividend_ratio": 1.72, "pbr": 0.76, "per": 7.05}, {"date": "20210118", "market": "KOSPI", "name": "건설업", "compare": 1.22, "fluc_ratio": 1.06, "high_price": 118.03, "last_price": 115.93, "low_price": 112.53, "month": "01", "start_price": 114.16, "total_price": 23334234, "volume": 54961, "volume_price": 529318, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.77, "per": 7.12}, {"date": "20210119", "market": "KOSPI", "name": "건설업", "compare": 4.51, "fluc_ratio": 3.89, "high_price": 120.44, "last_price": 120.44, "low_price": 116.78, "month": "01", "start_price": 116.78, "total_price": 24231647, "volume": 119246, "volume_price": 954669, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.4}, {"date": "20210120", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.11, "high_price": 121.36, "last_price": 120.31, "low_price": 118.22, "month": "01", "start_price": 120.81, "total_price": 24219819, "volume": 26663, "volume_price": 341898, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.4}, {"date": "20210121", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.19, "high_price": 121.16, "last_price": 120.08, "low_price": 119.86, "month": "01", "start_price": 120.43, "total_price": 24174513, "volume": 28944, "volume_price": 333820, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.38}, {"date": "20210122", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.92, "high_price": 120.71, "last_price": 118.98, "low_price": 118.49, "month": "01", "start_price": 120.32, "total_price": 23957888, "volume": 26023, "volume_price": 306046, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.79, "per": 7.32}, {"date": "20210125", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.08, "high_price": 120.05, "last_price": 119.08, "low_price": 118.32, "month": "01", "start_price": 119.04, "total_price": 24767128, "volume": 30771, "volume_price": 989634, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.79, "per": 7.32}, {"date": "20210126", "market": "KOSPI", "name": "건설업", "compare": -2.95, "fluc_ratio": -2.48, "high_price": 119.72, "last_price": 116.13, "low_price": 116.13, "month": "01", "start_price": 119.29, "total_price": 24144207, "volume": 20049, "volume_price": 444099, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.71, "per": 6.6}, {"date": "20210127", "market": "KOSPI", "name": "건설업", "compare": -2.32, "fluc_ratio": -2, "high_price": 117.3, "last_price": 113.81, "low_price": 113.69, "month": "01", "start_price": 116.3, "total_price": 23657113, "volume": 19428, "volume_price": 393948, "year": "2021", "dividend_ratio": 1.86, "pbr": 0.7, "per": 6.51}, {"date": "20210128", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.89, "high_price": 115.39, "last_price": 112.8, "low_price": 110.59, "month": "01", "start_price": 113.66, "total_price": 23442607, "volume": 66701, "volume_price": 563569, "year": "2021", "dividend_ratio": 1.89, "pbr": 0.69, "per": 6.43}, {"date": "20210129", "market": "KOSPI", "name": "건설업", "compare": -5.55, "fluc_ratio": -4.92, "high_price": 113.76, "last_price": 107.25, "low_price": 106.24, "month": "01", "start_price": 113.05, "total_price": 22292651, "volume": 80076, "volume_price": 680327, "year": "2021", "dividend_ratio": 1.98, "pbr": 0.66, "per": 6.13}, {"date": "20210201", "market": "KOSPI", "name": "건설업", "compare": 6.37, "fluc_ratio": 5.94, "high_price": 113.96, "last_price": 113.62, "low_price": 105.95, "month": "02", "start_price": 107.35, "total_price": 23611373, "volume": 43951, "volume_price": 465445, "year": "2021", "dividend_ratio": 1.87, "pbr": 0.7, "per": 6.5}, {"date": "20210202", "market": "KOSPI", "name": "건설업", "compare": 1.24, "fluc_ratio": 1.09, "high_price": 115.86, "last_price": 114.86, "low_price": 112.73, "month": "02", "start_price": 113.63, "total_price": 23874613, "volume": 29318, "volume_price": 457585, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.56}, {"date": "20210203", "market": "KOSPI", "name": "건설업", "compare": 3.57, "fluc_ratio": 3.11, "high_price": 118.49, "last_price": 118.43, "low_price": 115.11, "month": "02", "start_price": 115.11, "total_price": 24615870, "volume": 36035, "volume_price": 543602, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.73, "per": 6.76}, {"date": "20210204", "market": "KOSPI", "name": "건설업", "compare": -3.13, "fluc_ratio": -2.64, "high_price": 120.85, "last_price": 115.3, "low_price": 114.67, "month": "02", "start_price": 118.64, "total_price": 23973759, "volume": 66306, "volume_price": 809686, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.71, "per": 6.58}, {"date": "20210205", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.54, "high_price": 115.75, "last_price": 114.68, "low_price": 113.11, "month": "02", "start_price": 115.26, "total_price": 23843507, "volume": 29430, "volume_price": 382931, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.55}, {"date": "20210208", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.1, "high_price": 117.05, "last_price": 114.57, "low_price": 114.25, "month": "02", "start_price": 114.71, "total_price": 23820918, "volume": 25705, "volume_price": 327209, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.54}, {"date": "20210209", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -0.8, "high_price": 115.49, "last_price": 113.65, "low_price": 113.23, "month": "02", "start_price": 114.67, "total_price": 23630923, "volume": 36303, "volume_price": 305884, "year": "2021", "dividend_ratio": 1.87, "pbr": 0.7, "per": 6.5}, {"date": "20210210", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.54, "high_price": 114.26, "last_price": 114.26, "low_price": 111.95, "month": "02", "start_price": 113.64, "total_price": 23754286, "volume": 18806, "volume_price": 228615, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.55}, {"date": "20210215", "market": "KOSPI", "name": "건설업", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 114.92, "last_price": 114.27, "low_price": 113.54, "month": "02", "start_price": 114.7, "total_price": 23751721, "volume": 23072, "volume_price": 238751, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.56}, {"date": "20210216", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.1, "high_price": 114.66, "last_price": 114.38, "low_price": 113.48, "month": "02", "start_price": 114.32, "total_price": 23795693, "volume": 15799, "volume_price": 205810, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.71, "per": 6.57}, {"date": "20210217", "market": "KOSPI", "name": "건설업", "compare": -0.98, "fluc_ratio": -0.86, "high_price": 114.4, "last_price": 113.4, "low_price": 112.75, "month": "02", "start_price": 114.37, "total_price": 23594000, "volume": 14495, "volume_price": 201833, "year": "2021", "dividend_ratio": 1.86, "pbr": 0.7, "per": 6.52}, {"date": "20210218", "market": "KOSPI", "name": "건설업", "compare": -1.6, "fluc_ratio": -1.41, "high_price": 113.6, "last_price": 111.8, "low_price": 111.8, "month": "02", "start_price": 113.41, "total_price": 23264121, "volume": 30037, "volume_price": 301274, "year": "2021", "dividend_ratio": 1.89, "pbr": 0.69, "per": 6.42}, {"date": "20210219", "market": "KOSPI", "name": "건설업", "compare": 0.6, "fluc_ratio": 0.54, "high_price": 112.59, "last_price": 112.4, "low_price": 109.16, "month": "02", "start_price": 111.84, "total_price": 23468534, "volume": 17152, "volume_price": 285218, "year": "2021", "dividend_ratio": 1.87, "pbr": 0.7, "per": 6.48}, {"date": "20210222", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.25, "high_price": 113.3, "last_price": 110.99, "low_price": 110.96, "month": "02", "start_price": 112.54, "total_price": 23215905, "volume": 18735, "volume_price": 233972, "year": "2021", "dividend_ratio": 1.89, "pbr": 0.69, "per": 6.42}, {"date": "20210223", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 111.84, "last_price": 111.04, "low_price": 109.71, "month": "02", "start_price": 110.92, "total_price": 23240359, "volume": 25008, "volume_price": 253860, "year": "2021", "dividend_ratio": 1.89, "pbr": 0.69, "per": 6.43}, {"date": "20210224", "market": "KOSPI", "name": "건설업", "compare": -4.14, "fluc_ratio": -3.73, "high_price": 111.31, "last_price": 106.9, "low_price": 106.87, "month": "02", "start_price": 111.1, "total_price": 22402182, "volume": 15900, "volume_price": 282432, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.67, "per": 6.21}, {"date": "20210225", "market": "KOSPI", "name": "건설업", "compare": 3.93, "fluc_ratio": 3.68, "high_price": 110.83, "last_price": 110.83, "low_price": 107.45, "month": "02", "start_price": 107.45, "total_price": 23230989, "volume": 11991, "volume_price": 237787, "year": "2021", "dividend_ratio": 1.9, "pbr": 0.69, "per": 6.39}, {"date": "20210226", "market": "KOSPI", "name": "건설업", "compare": -3.18, "fluc_ratio": -2.87, "high_price": 110.3, "last_price": 107.65, "low_price": 106.31, "month": "02", "start_price": 110.3, "total_price": 22561875, "volume": 17791, "volume_price": 292428, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.67, "per": 6.22}, {"date": "20210302", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.14, "high_price": 109.26, "last_price": 107.5, "low_price": 106.49, "month": "03", "start_price": 108.37, "total_price": 22525423, "volume": 24054, "volume_price": 266491, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.67, "per": 6.22}, {"date": "20210303", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.85, "high_price": 108.49, "last_price": 108.41, "low_price": 106.92, "month": "03", "start_price": 107.34, "total_price": 22713804, "volume": 16622, "volume_price": 168734, "year": "2021", "dividend_ratio": 1.94, "pbr": 0.67, "per": 6.27}, {"date": "20210304", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -1.01, "high_price": 108.37, "last_price": 107.31, "low_price": 105.93, "month": "03", "start_price": 108.37, "total_price": 22483584, "volume": 33385, "volume_price": 283526, "year": "2021", "dividend_ratio": 1.96, "pbr": 0.67, "per": 6.19}, {"date": "20210305", "market": "KOSPI", "name": "건설업", "compare": -1.49, "fluc_ratio": -1.39, "high_price": 107.15, "last_price": 105.82, "low_price": 104.38, "month": "03", "start_price": 107.15, "total_price": 22173902, "volume": 16667, "volume_price": 188946, "year": "2021", "dividend_ratio": 1.99, "pbr": 0.66, "per": 6.11}, {"date": "20210308", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.71, "high_price": 107.5, "last_price": 105.07, "low_price": 104.99, "month": "03", "start_price": 106.16, "total_price": 22015512, "volume": 24880, "volume_price": 217062, "year": "2021", "dividend_ratio": 2.0, "pbr": 0.65, "per": 6.08}, {"date": "20210309", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 2.11, "high_price": 107.36, "last_price": 107.29, "low_price": 103.96, "month": "03", "start_price": 105.41, "total_price": 22478179, "volume": 25362, "volume_price": 279470, "year": "2021", "dividend_ratio": 1.96, "pbr": 0.66, "per": 6.18}, {"date": "20210310", "market": "KOSPI", "name": "건설업", "compare": -1.78, "fluc_ratio": -1.66, "high_price": 108.36, "last_price": 105.51, "low_price": 104.74, "month": "03", "start_price": 107.5, "total_price": 22107980, "volume": 17929, "volume_price": 213357, "year": "2021", "dividend_ratio": 2.0, "pbr": 0.65, "per": 6.07}, {"date": "20210311", "market": "KOSPI", "name": "건설업", "compare": 1.99, "fluc_ratio": 1.89, "high_price": 109.14, "last_price": 107.5, "low_price": 105.69, "month": "03", "start_price": 105.69, "total_price": 22521477, "volume": 69417, "volume_price": 529840, "year": "2021", "dividend_ratio": 1.96, "pbr": 0.66, "per": 6.18}, {"date": "20210312", "market": "KOSPI", "name": "건설업", "compare": 2.91, "fluc_ratio": 2.71, "high_price": 110.62, "last_price": 110.41, "low_price": 108.09, "month": "03", "start_price": 108.09, "total_price": 23129218, "volume": 21047, "volume_price": 261789, "year": "2021", "dividend_ratio": 1.91, "pbr": 0.68, "per": 6.35}, {"date": "20210315", "market": "KOSPI", "name": "건설업", "compare": 2.83, "fluc_ratio": 2.56, "high_price": 114.19, "last_price": 113.24, "low_price": 110.33, "month": "03", "start_price": 110.49, "total_price": 23727008, "volume": 38019, "volume_price": 432394, "year": "2021", "dividend_ratio": 1.86, "pbr": 0.7, "per": 6.51}, {"date": "20210316", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.94, "high_price": 114.79, "last_price": 114.31, "low_price": 113.34, "month": "03", "start_price": 113.53, "total_price": 23947472, "volume": 92910, "volume_price": 474919, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.71, "per": 6.58}, {"date": "20210317", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 114.63, "last_price": 114.24, "low_price": 112.36, "month": "03", "start_price": 114.44, "total_price": 23930657, "volume": 27845, "volume_price": 236089, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.71, "per": 6.57}, {"date": "20210318", "market": "KOSPI", "name": "건설업", "compare": -0.25, "fluc_ratio": -0.22, "high_price": 115.47, "last_price": 113.99, "low_price": 113.92, "month": "03", "start_price": 114.34, "total_price": 23880539, "volume": 27367, "volume_price": 294247, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.71, "per": 6.57}, {"date": "20210319", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.46, "high_price": 114.18, "last_price": 113.47, "low_price": 111.75, "month": "03", "start_price": 113.71, "total_price": 23782513, "volume": 25573, "volume_price": 275952, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.7, "per": 6.54}, {"date": "20210322", "market": "KOSPI", "name": "건설업", "compare": 1.48, "fluc_ratio": 1.3, "high_price": 115.09, "last_price": 114.95, "low_price": 113.64, "month": "03", "start_price": 113.64, "total_price": 22679218, "volume": 35997, "volume_price": 268805, "year": "2021", "dividend_ratio": 1.73, "pbr": 0.85, "per": 7.8}, {"date": "20210323", "market": "KOSPI", "name": "건설업", "compare": 1.45, "fluc_ratio": 1.26, "high_price": 119.01, "last_price": 116.4, "low_price": 115.11, "month": "03", "start_price": 115.25, "total_price": 22961291, "volume": 111686, "volume_price": 775169, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.86, "per": 7.9}, {"date": "20210324", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.33, "high_price": 116.55, "last_price": 116.02, "low_price": 114.83, "month": "03", "start_price": 116.42, "total_price": 22888357, "volume": 37886, "volume_price": 336363, "year": "2021", "dividend_ratio": 1.71, "pbr": 0.86, "per": 7.86}, {"date": "20210325", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.75, "high_price": 117.19, "last_price": 116.89, "low_price": 115.44, "month": "03", "start_price": 115.95, "total_price": 23059661, "volume": 24354, "volume_price": 255449, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.87, "per": 7.92}, {"date": "20210326", "market": "KOSPI", "name": "건설업", "compare": 1.85, "fluc_ratio": 1.58, "high_price": 118.98, "last_price": 118.74, "low_price": 117.13, "month": "03", "start_price": 117.13, "total_price": 23424451, "volume": 23350, "volume_price": 284574, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.88, "per": 8.05}, {"date": "20210329", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.77, "high_price": 120.67, "last_price": 119.65, "low_price": 119.02, "month": "03", "start_price": 119.46, "total_price": 23599991, "volume": 31890, "volume_price": 370364, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.89, "per": 8.13}, {"date": "20210330", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -1.62, "high_price": 120.87, "last_price": 117.71, "low_price": 117.29, "month": "03", "start_price": 119.74, "total_price": 23219490, "volume": 22921, "volume_price": 322914, "year": "2021", "dividend_ratio": 1.68, "pbr": 0.87, "per": 8}, {"date": "20210331", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 0.82, "high_price": 119.05, "last_price": 118.68, "low_price": 116.77, "month": "03", "start_price": 117.7, "total_price": 23409966, "volume": 20816, "volume_price": 232358, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.88, "per": 8.08}, {"date": "20210401", "market": "KOSPI", "name": "건설업", "compare": -1.61, "fluc_ratio": -1.36, "high_price": 119.35, "last_price": 117.07, "low_price": 116.91, "month": "04", "start_price": 118.86, "total_price": 23094601, "volume": 19964, "volume_price": 269950, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.87, "per": 7.97}, {"date": "20210402", "market": "KOSPI", "name": "건설업", "compare": 0, "fluc_ratio": 0, "high_price": 117.78, "last_price": 117.07, "low_price": 115.49, "month": "04", "start_price": 117.22, "total_price": 23092622, "volume": 25416, "volume_price": 253678, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.87, "per": 7.96}, {"date": "20210405", "market": "KOSPI", "name": "건설업", "compare": 1.27, "fluc_ratio": 1.08, "high_price": 118.99, "last_price": 118.34, "low_price": 116.72, "month": "04", "start_price": 117.12, "total_price": 23342222, "volume": 26860, "volume_price": 263917, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.88, "per": 8.05}, {"date": "20210406", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.24, "high_price": 120.24, "last_price": 118.62, "low_price": 118.11, "month": "04", "start_price": 118.37, "total_price": 23397637, "volume": 36343, "volume_price": 332247, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.88, "per": 8.06}, {"date": "20210407", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.43, "high_price": 119.29, "last_price": 119.13, "low_price": 118.14, "month": "04", "start_price": 119.14, "total_price": 23501318, "volume": 24830, "volume_price": 233538, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.88, "per": 8.1}, {"date": "20210408", "market": "KOSPI", "name": "건설업", "compare": 4.56, "fluc_ratio": 3.83, "high_price": 124.6, "last_price": 123.69, "low_price": 118.91, "month": "04", "start_price": 119.53, "total_price": 24397756, "volume": 84903, "volume_price": 953362, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.92, "per": 8.41}, {"date": "20210409", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.19, "high_price": 124.91, "last_price": 123.45, "low_price": 122.68, "month": "04", "start_price": 123.8, "total_price": 24352490, "volume": 77500, "volume_price": 526827, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.92, "per": 8.39}, {"date": "20210412", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.74, "high_price": 123.5, "last_price": 122.54, "low_price": 121.56, "month": "04", "start_price": 123.5, "total_price": 24175257, "volume": 45972, "volume_price": 312038, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.91, "per": 8.32}, {"date": "20210413", "market": "KOSPI", "name": "건설업", "compare": -1.38, "fluc_ratio": -1.13, "high_price": 122.84, "last_price": 121.16, "low_price": 120.8, "month": "04", "start_price": 122.58, "total_price": 23907435, "volume": 22015, "volume_price": 323485, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.9, "per": 8.22}, {"date": "20210414", "market": "KOSPI", "name": "건설업", "compare": 1.42, "fluc_ratio": 1.17, "high_price": 122.71, "last_price": 122.58, "low_price": 121.14, "month": "04", "start_price": 121.14, "total_price": 24185984, "volume": 20101, "volume_price": 241347, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.91, "per": 8.3}, {"date": "20210415", "market": "KOSPI", "name": "건설업", "compare": 0.68, "fluc_ratio": 0.55, "high_price": 123.92, "last_price": 123.26, "low_price": 122.22, "month": "04", "start_price": 122.58, "total_price": 24319650, "volume": 17491, "volume_price": 248135, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.91, "per": 8.33}, {"date": "20210416", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.52, "high_price": 124.44, "last_price": 123.9, "low_price": 123.07, "month": "04", "start_price": 123.53, "total_price": 24448506, "volume": 27580, "volume_price": 292119, "year": "2021", "dividend_ratio": 1.61, "pbr": 0.91, "per": 8.37}, {"date": "20210419", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.69, "high_price": 125.34, "last_price": 124.76, "low_price": 123.7, "month": "04", "start_price": 124.01, "total_price": 24621106, "volume": 23331, "volume_price": 289548, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.92, "per": 8.42}, {"date": "20210420", "market": "KOSPI", "name": "건설업", "compare": 2.78, "fluc_ratio": 2.23, "high_price": 127.67, "last_price": 127.54, "low_price": 125.02, "month": "04", "start_price": 125.02, "total_price": 25171915, "volume": 31624, "volume_price": 390618, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.94, "per": 8.63}, {"date": "20210421", "market": "KOSPI", "name": "건설업", "compare": -1.46, "fluc_ratio": -1.14, "high_price": 127.48, "last_price": 126.08, "low_price": 125.43, "month": "04", "start_price": 127.47, "total_price": 24892376, "volume": 21955, "volume_price": 325463, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.93, "per": 8.54}, {"date": "20210422", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.37, "high_price": 127.22, "last_price": 126.55, "low_price": 126.21, "month": "04", "start_price": 126.25, "total_price": 24978483, "volume": 20510, "volume_price": 261358, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.94, "per": 8.57}, {"date": "20210423", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.21, "high_price": 126.85, "last_price": 126.81, "low_price": 124.59, "month": "04", "start_price": 126.17, "total_price": 25024585, "volume": 17514, "volume_price": 268961, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.94, "per": 8.61}, {"date": "20210426", "market": "KOSPI", "name": "건설업", "compare": 2.25, "fluc_ratio": 1.77, "high_price": 129.13, "last_price": 129.06, "low_price": 126.72, "month": "04", "start_price": 126.83, "total_price": 25466603, "volume": 18077, "volume_price": 260842, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.96, "per": 8.78}, {"date": "20210427", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.4, "high_price": 130.87, "last_price": 130.87, "low_price": 128.32, "month": "04", "start_price": 129.06, "total_price": 25823728, "volume": 24109, "volume_price": 342255, "year": "2021", "dividend_ratio": 1.52, "pbr": 0.97, "per": 8.87}, {"date": "20210428", "market": "KOSPI", "name": "건설업", "compare": -1.69, "fluc_ratio": -1.29, "high_price": 132.06, "last_price": 129.18, "low_price": 128.39, "month": "04", "start_price": 130.82, "total_price": 25487652, "volume": 22703, "volume_price": 388502, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.96, "per": 8.77}, {"date": "20210429", "market": "KOSPI", "name": "건설업", "compare": 2.22, "fluc_ratio": 1.72, "high_price": 133.21, "last_price": 131.4, "low_price": 128.4, "month": "04", "start_price": 129.28, "total_price": 25920751, "volume": 48492, "volume_price": 546382, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.98, "per": 8.93}, {"date": "20210430", "market": "KOSPI", "name": "건설업", "compare": -4.29, "fluc_ratio": -3.26, "high_price": 131.36, "last_price": 127.11, "low_price": 126.31, "month": "04", "start_price": 131.36, "total_price": 25079204, "volume": 28534, "volume_price": 418799, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.94, "per": 8.62}, {"date": "20210503", "market": "KOSPI", "name": "건설업", "compare": -1.15, "fluc_ratio": -0.9, "high_price": 128.64, "last_price": 125.96, "low_price": 125.62, "month": "05", "start_price": 126.83, "total_price": 24854688, "volume": 21135, "volume_price": 315553, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.93, "per": 9.21}, {"date": "20210504", "market": "KOSPI", "name": "건설업", "compare": -0.31, "fluc_ratio": -0.25, "high_price": 126.47, "last_price": 125.65, "low_price": 122.93, "month": "05", "start_price": 125.96, "total_price": 24796567, "volume": 16649, "volume_price": 242941, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.92, "per": 9.18}, {"date": "20210506", "market": "KOSPI", "name": "건설업", "compare": 3.46, "fluc_ratio": 2.75, "high_price": 129.12, "last_price": 129.11, "low_price": 125.09, "month": "05", "start_price": 125.64, "total_price": 25481844, "volume": 19333, "volume_price": 278934, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.95, "per": 9.45}, {"date": "20210507", "market": "KOSPI", "name": "건설업", "compare": 3.62, "fluc_ratio": 2.8, "high_price": 133.04, "last_price": 132.73, "low_price": 129.28, "month": "05", "start_price": 129.28, "total_price": 26208011, "volume": 66216, "volume_price": 756789, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.98, "per": 9.71}, {"date": "20210510", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 0.84, "high_price": 134.36, "last_price": 133.84, "low_price": 132.56, "month": "05", "start_price": 132.86, "total_price": 26432542, "volume": 43073, "volume_price": 498002, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.99, "per": 9.8}, {"date": "20210511", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.66, "high_price": 135.1, "last_price": 134.73, "low_price": 132.74, "month": "05", "start_price": 133.7, "total_price": 26595806, "volume": 21688, "volume_price": 335854, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.99, "per": 9.86}, {"date": "20210512", "market": "KOSPI", "name": "건설업", "compare": -4.36, "fluc_ratio": -3.24, "high_price": 134.92, "last_price": 130.37, "low_price": 129.14, "month": "05", "start_price": 134.73, "total_price": 25742489, "volume": 21635, "volume_price": 379200, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.96, "per": 9.53}, {"date": "20210513", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.58, "high_price": 131.52, "last_price": 129.62, "low_price": 126.51, "month": "05", "start_price": 130.33, "total_price": 25590198, "volume": 18627, "volume_price": 316667, "year": "2021", "dividend_ratio": 1.61, "pbr": 0.95, "per": 9.46}, {"date": "20210514", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.67, "high_price": 131.59, "last_price": 130.49, "low_price": 129.89, "month": "05", "start_price": 130.5, "total_price": 25765535, "volume": 17504, "volume_price": 229341, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.96, "per": 9.53}, {"date": "20210517", "market": "KOSPI", "name": "건설업", "compare": -1.56, "fluc_ratio": -1.2, "high_price": 131.31, "last_price": 128.93, "low_price": 128.33, "month": "05", "start_price": 130.61, "total_price": 25453087, "volume": 15230, "volume_price": 255269, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.95, "per": 9.46}, {"date": "20210518", "market": "KOSPI", "name": "건설업", "compare": 3.5, "fluc_ratio": 2.71, "high_price": 132.98, "last_price": 132.43, "low_price": 129.09, "month": "05", "start_price": 129.09, "total_price": 26135373, "volume": 38256, "volume_price": 342712, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.98, "per": 9.72}, {"date": "20210520", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.08, "high_price": 133.17, "last_price": 132.32, "low_price": 131.13, "month": "05", "start_price": 131.6, "total_price": 26112598, "volume": 16516, "volume_price": 220190, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.97, "per": 9.7}, {"date": "20210521", "market": "KOSPI", "name": "건설업", "compare": -2.31, "fluc_ratio": -1.75, "high_price": 133.23, "last_price": 130.01, "low_price": 129.29, "month": "05", "start_price": 132.46, "total_price": 25655511, "volume": 15891, "volume_price": 245332, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.96, "per": 9.53}, {"date": "20210524", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.15, "high_price": 131.41, "last_price": 130.21, "low_price": 128.65, "month": "05", "start_price": 129.98, "total_price": 25694941, "volume": 14571, "volume_price": 191179, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.96, "per": 9.54}, {"date": "20210525", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.86, "high_price": 131.18, "last_price": 129.09, "low_price": 128.28, "month": "05", "start_price": 130.46, "total_price": 25477379, "volume": 14621, "volume_price": 223129, "year": "2021", "dividend_ratio": 1.61, "pbr": 0.95, "per": 9.47}, {"date": "20210526", "market": "KOSPI", "name": "건설업", "compare": 1.88, "fluc_ratio": 1.46, "high_price": 131.29, "last_price": 130.97, "low_price": 128.97, "month": "05", "start_price": 129.21, "total_price": 25844030, "volume": 18373, "volume_price": 265543, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.97, "per": 9.62}, {"date": "20210527", "market": "KOSPI", "name": "건설업", "compare": 3.73, "fluc_ratio": 2.85, "high_price": 135.17, "last_price": 134.7, "low_price": 131.32, "month": "05", "start_price": 131.35, "total_price": 26575441, "volume": 26365, "volume_price": 546432, "year": "2021", "dividend_ratio": 1.54, "pbr": 1.0, "per": 9.92}, {"date": "20210528", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.39, "high_price": 135.67, "last_price": 135.22, "low_price": 134.15, "month": "05", "start_price": 135.57, "total_price": 26676605, "volume": 22902, "volume_price": 310479, "year": "2021", "dividend_ratio": 1.53, "pbr": 1.0, "per": 9.97}, {"date": "20210601", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.31, "high_price": 137.91, "last_price": 137.04, "low_price": 136.37, "month": "06", "start_price": 137.51, "total_price": 27033522, "volume": 19620, "volume_price": 255769, "year": "2021", "dividend_ratio": 1.51, "pbr": 1.02, "per": 10.11}, {"date": "20210602", "market": "KOSPI", "name": "건설업", "compare": 2.96, "fluc_ratio": 2.16, "high_price": 142.54, "last_price": 140, "low_price": 136.55, "month": "06", "start_price": 137.39, "total_price": 27611360, "volume": 94934, "volume_price": 734101, "year": "2021", "dividend_ratio": 1.48, "pbr": 1.04, "per": 10.32}, {"date": "20210603", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.32, "high_price": 141.75, "last_price": 139.55, "low_price": 138.43, "month": "06", "start_price": 140.13, "total_price": 27528851, "volume": 122652, "volume_price": 671083, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.97, "per": 11.04}, {"date": "20210604", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 0.57, "high_price": 141.07, "last_price": 140.34, "low_price": 138.79, "month": "06", "start_price": 139.47, "total_price": 27680972, "volume": 44329, "volume_price": 381325, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.07, "high_price": 141.89, "last_price": 141.84, "low_price": 139.67, "month": "06", "start_price": 140.49, "total_price": 27972304, "volume": 27935, "volume_price": 386501, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.18, "high_price": 144.28, "last_price": 142.1, "low_price": 141.04, "month": "06", "start_price": 141.96, "total_price": 28025740, "volume": 39458, "volume_price": 561794, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "건설업", "compare": -2, "fluc_ratio": -1.41, "high_price": 142.93, "last_price": 140.1, "low_price": 140.05, "month": "06", "start_price": 142.24, "total_price": 27632986, "volume": 96818, "volume_price": 577649, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "건설업", "compare": -1.97, "fluc_ratio": -1.41, "high_price": 139.76, "last_price": 138.13, "low_price": 137.08, "month": "06", "start_price": 139.71, "total_price": 27249856, "volume": 45778, "volume_price": 479786, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.93}, {"date": "20210611", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.01, "high_price": 138.79, "last_price": 138.15, "low_price": 137.31, "month": "06", "start_price": 137.94, "total_price": 27252902, "volume": 18804, "volume_price": 236287, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.19, "high_price": 138.46, "last_price": 137.89, "low_price": 137.07, "month": "06", "start_price": 138.17, "total_price": 27202293, "volume": 33520, "volume_price": 260711, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "건설업", "compare": -1.63, "fluc_ratio": -1.18, "high_price": 138.17, "last_price": 136.26, "low_price": 135.93, "month": "06", "start_price": 137.93, "total_price": 26884609, "volume": 31638, "volume_price": 293361, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.94, "per": 10.78}, {"date": "20210616", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.51, "high_price": 137.72, "last_price": 136.95, "low_price": 136.17, "month": "06", "start_price": 136.2, "total_price": 27019569, "volume": 45223, "volume_price": 317541, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.95, "per": 10.83}, {"date": "20210617", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.48, "high_price": 136.96, "last_price": 136.29, "low_price": 135.63, "month": "06", "start_price": 136.96, "total_price": 26900693, "volume": 15855, "volume_price": 184198, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.94, "per": 10.78}, {"date": "20210618", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.36, "high_price": 137.53, "last_price": 135.8, "low_price": 135.16, "month": "06", "start_price": 136.35, "total_price": 26797798, "volume": 21243, "volume_price": 234277, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.94, "per": 10.74}, {"date": "20210621", "market": "KOSPI", "name": "건설업", "compare": -1.61, "fluc_ratio": -1.19, "high_price": 135.81, "last_price": 134.19, "low_price": 133.24, "month": "06", "start_price": 135.81, "total_price": 26479871, "volume": 16772, "volume_price": 235869, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.62}, {"date": "20210622", "market": "KOSPI", "name": "건설업", "compare": 3.01, "fluc_ratio": 2.24, "high_price": 137.4, "last_price": 137.2, "low_price": 134.34, "month": "06", "start_price": 134.34, "total_price": 27068829, "volume": 37518, "volume_price": 349293, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.85}, {"date": "20210623", "market": "KOSPI", "name": "건설업", "compare": -3, "fluc_ratio": -2.19, "high_price": 138, "last_price": 134.2, "low_price": 133.91, "month": "06", "start_price": 137.24, "total_price": 26496457, "volume": 23855, "volume_price": 265057, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.62}, {"date": "20210624", "market": "KOSPI", "name": "건설업", "compare": 0.95, "fluc_ratio": 0.71, "high_price": 135.31, "last_price": 135.15, "low_price": 132.96, "month": "06", "start_price": 134.29, "total_price": 26679895, "volume": 20677, "volume_price": 270728, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.94, "per": 10.69}, {"date": "20210625", "market": "KOSPI", "name": "건설업", "compare": 1.95, "fluc_ratio": 1.44, "high_price": 138.59, "last_price": 137.1, "low_price": 135.61, "month": "06", "start_price": 135.61, "total_price": 27039454, "volume": 20774, "volume_price": 327155, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.85}, {"date": "20210628", "market": "KOSPI", "name": "건설업", "compare": 1.69, "fluc_ratio": 1.23, "high_price": 138.97, "last_price": 138.79, "low_price": 136.72, "month": "06", "start_price": 137.19, "total_price": 27379269, "volume": 34129, "volume_price": 400860, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.98}, {"date": "20210629", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.33, "high_price": 139.07, "last_price": 138.33, "low_price": 137.58, "month": "06", "start_price": 138.8, "total_price": 27289639, "volume": 21172, "volume_price": 251687, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.94}, {"date": "20210630", "market": "KOSPI", "name": "건설업", "compare": 0.24, "fluc_ratio": 0.17, "high_price": 139.74, "last_price": 138.57, "low_price": 137.56, "month": "06", "start_price": 138.45, "total_price": 27327716, "volume": 57833, "volume_price": 455992, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "건설업", "compare": -0.26, "fluc_ratio": -0.19, "high_price": 139.96, "last_price": 138.31, "low_price": 138.15, "month": "07", "start_price": 138.68, "total_price": 27288136, "volume": 150474, "volume_price": 821773, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.94}, {"date": "20210702", "market": "KOSPI", "name": "건설업", "compare": 3.72, "fluc_ratio": 2.69, "high_price": 142.41, "last_price": 142.03, "low_price": 138.38, "month": "07", "start_price": 138.38, "total_price": 28019747, "volume": 112847, "volume_price": 812512, "year": "2021", "dividend_ratio": 1.32, "pbr": 0.98, "per": 11.24}, {"date": "20210705", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.38, "high_price": 143.16, "last_price": 142.57, "low_price": 141.93, "month": "07", "start_price": 142.32, "total_price": 28125945, "volume": 90652, "volume_price": 609987, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.99, "per": 11.28}, {"date": "20210706", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.1, "high_price": 145.43, "last_price": 142.71, "low_price": 142.54, "month": "07", "start_price": 142.57, "total_price": 28151107, "volume": 54388, "volume_price": 526810, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.99, "per": 11.29}, {"date": "20210707", "market": "KOSPI", "name": "건설업", "compare": -1.77, "fluc_ratio": -1.24, "high_price": 142.43, "last_price": 140.94, "low_price": 140.21, "month": "07", "start_price": 142.43, "total_price": 27803269, "volume": 28892, "volume_price": 310209, "year": "2021", "dividend_ratio": 1.33, "pbr": 0.98, "per": 11.15}, {"date": "20210708", "market": "KOSPI", "name": "건설업", "compare": -2.72, "fluc_ratio": -1.93, "high_price": 141.6, "last_price": 138.22, "low_price": 137.88, "month": "07", "start_price": 141.02, "total_price": 27268384, "volume": 24882, "volume_price": 330941, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.94}, {"date": "20210709", "market": "KOSPI", "name": "건설업", "compare": -1.1, "fluc_ratio": -0.8, "high_price": 137.66, "last_price": 137.12, "low_price": 135.01, "month": "07", "start_price": 137.66, "total_price": 27051549, "volume": 34366, "volume_price": 382109, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.85}, {"date": "20210712", "market": "KOSPI", "name": "건설업", "compare": 2.8, "fluc_ratio": 2.04, "high_price": 140.42, "last_price": 139.92, "low_price": 137.42, "month": "07", "start_price": 137.42, "total_price": 27601403, "volume": 156545, "volume_price": 889545, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.97, "per": 11.07}, {"date": "20210713", "market": "KOSPI", "name": "건설업", "compare": 0.99, "fluc_ratio": 0.71, "high_price": 142.5, "last_price": 140.91, "low_price": 140.16, "month": "07", "start_price": 140.16, "total_price": 27796315, "volume": 122283, "volume_price": 740838, "year": "2021", "dividend_ratio": 1.33, "pbr": 0.98, "per": 11.15}, {"date": "20210714", "market": "KOSPI", "name": "건설업", "compare": -1.39, "fluc_ratio": -0.99, "high_price": 140.81, "last_price": 139.52, "low_price": 138.88, "month": "07", "start_price": 140.81, "total_price": 27521605, "volume": 32583, "volume_price": 265878, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.97, "per": 11.04}, {"date": "20210715", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.02, "high_price": 140.02, "last_price": 139.55, "low_price": 139.08, "month": "07", "start_price": 139.55, "total_price": 27528549, "volume": 24737, "volume_price": 232561, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.97, "per": 11.04}, {"date": "20210716", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.09, "high_price": 139.89, "last_price": 139.43, "low_price": 138.25, "month": "07", "start_price": 139.34, "total_price": 27505770, "volume": 21287, "volume_price": 194450, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.97, "per": 11.03}, {"date": "20210719", "market": "KOSPI", "name": "건설업", "compare": -1.69, "fluc_ratio": -1.21, "high_price": 138.43, "last_price": 137.74, "low_price": 137.05, "month": "07", "start_price": 138.43, "total_price": 27175254, "volume": 28374, "volume_price": 215205, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.9}, {"date": "20210720", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.02, "high_price": 138.15, "last_price": 137.77, "low_price": 135.8, "month": "07", "start_price": 136.25, "total_price": 27180724, "volume": 22737, "volume_price": 246644, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.96, "per": 10.9}, {"date": "20210721", "market": "KOSPI", "name": "건설업", "compare": -0.31, "fluc_ratio": -0.23, "high_price": 139.4, "last_price": 137.46, "low_price": 137.32, "month": "07", "start_price": 138.52, "total_price": 27119024.0, "volume": 26491.0, "volume_price": 240183.0, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.88}, {"date": "20210722", "market": "KOSPI", "name": "건설업", "compare": 1.0, "fluc_ratio": 0.73, "high_price": 138.96, "last_price": 138.46, "low_price": 137.94, "month": "07", "start_price": 138.19, "total_price": 27313717.0, "volume": 24426.0, "volume_price": 214197.0, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.96, "per": 10.95}, {"date": "20210723", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.36, "pbr": 0.95, "per": 10.86, "compare": -1.23, "fluc_ratio": -0.89, "high_price": 139.28, "last_price": 137.23, "low_price": 136.21, "month": "07", "start_price": 138.92, "total_price": 27072799.0, "volume": 53449.0, "volume_price": 422313.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "건설업", "compare": -2.08, "fluc_ratio": -1.52, "high_price": 137.29, "last_price": 135.15, "low_price": 135.11, "month": "07", "start_price": 137.07, "total_price": 26661898.0, "volume": 22956.0, "volume_price": 260138.0, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.94, "per": 10.69}, {"date": "20210727", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 0.79, "high_price": 137.85, "last_price": 136.22, "low_price": 135.37, "month": "07", "start_price": 135.6, "total_price": 26875518.0, "volume": 30736.0, "volume_price": 258193.0, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.94, "per": 10.78}, {"date": "20210728", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.45, "high_price": 138.28, "last_price": 136.83, "low_price": 135.76, "month": "07", "start_price": 136.65, "total_price": 26996234.0, "volume": 35086.0, "volume_price": 320340.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "건설업", "compare": -0.15, "fluc_ratio": -0.11, "high_price": 137.86, "last_price": 136.68, "low_price": 136.28, "month": "07", "start_price": 137.79, "total_price": 26960954.0, "volume": 14796.0, "volume_price": 166181.0, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.95, "per": 10.81}, {"date": "20210730", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -0.78, "high_price": 136.83, "last_price": 135.61, "low_price": 134.79, "month": "07", "start_price": 136.55, "total_price": 26792491.0, "volume": 18440.0, "volume_price": 200254.0, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.94, "per": 10.73}, {"date": "20210802", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -1.07, "high_price": 136.09, "last_price": 134.16, "low_price": 133.5, "month": "08", "start_price": 135.99, "total_price": 26465983, "volume": 12735, "volume_price": 137888, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.61}, {"date": "20210803", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.04, "high_price": 135.11, "last_price": 134.1, "low_price": 132.78, "month": "08", "start_price": 134.05, "total_price": 26455796, "volume": 37668, "volume_price": 295385, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.61}, {"date": "20210804", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.48, "high_price": 134.86, "last_price": 134.75, "low_price": 133.29, "month": "08", "start_price": 134.01, "total_price": 26597804, "volume": 13244, "volume_price": 145723, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.66}, {"date": "20210805", "market": "KOSPI", "name": "건설업", "compare": 0.16, "fluc_ratio": 0.12, "high_price": 135.46, "last_price": 134.91, "low_price": 134.66, "month": "08", "start_price": 134.81, "total_price": 26644320, "volume": 21613, "volume_price": 228423, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.94, "per": 10.67}, {"date": "20210806", "market": "KOSPI", "name": "건설업", "compare": -0.12, "fluc_ratio": -0.09, "high_price": 135.28, "last_price": 134.79, "low_price": 134.31, "month": "08", "start_price": 134.96, "total_price": 26589075, "volume": 11662, "volume_price": 134780, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.66}, {"date": "20210809", "market": "KOSPI", "name": "건설업", "compare": -2.25, "fluc_ratio": -1.67, "high_price": 134.69, "last_price": 132.54, "low_price": 132.45, "month": "08", "start_price": 134.69, "total_price": 26149697, "volume": 12680, "volume_price": 164437, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.92, "per": 10.49}, {"date": "20210810", "market": "KOSPI", "name": "건설업", "compare": -1.7, "fluc_ratio": -1.28, "high_price": 132.57, "last_price": 130.84, "low_price": 130.22, "month": "08", "start_price": 132.47, "total_price": 25816039, "volume": 11785, "volume_price": 163183, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.91, "per": 10.35}, {"date": "20210811", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.44, "pbr": 0.9, "per": 10.3}, {"date": "20210812", "market": "KOSPI", "name": "건설업", "compare": 0.34, "fluc_ratio": 0.26, "high_price": 131.73, "last_price": 130.54, "low_price": 130.22, "month": "08", "start_price": 130.22, "total_price": 25753207, "volume": 9540, "volume_price": 134391, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.9, "per": 10.33}, {"date": "20210813", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.45, "pbr": 0.89, "per": 10.18}, {"date": "20210817", "market": "KOSPI", "name": "건설업", "compare": -3.73, "fluc_ratio": -2.9, "high_price": 128.9, "last_price": 124.89, "low_price": 124.21, "month": "08", "start_price": 128.9, "total_price": 24653715, "volume": 20363, "volume_price": 203131, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.87, "per": 9.88}, {"date": "20210818", "market": "KOSPI", "name": "건설업", "compare": 1.49, "fluc_ratio": 1.19, "high_price": 126.82, "last_price": 126.38, "low_price": 123.66, "month": "08", "start_price": 124.55, "total_price": 24967754, "volume": 12701, "volume_price": 135636, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.88, "per": 10}, {"date": "20210819", "market": "KOSPI", "name": "건설업", "compare": -5.63, "fluc_ratio": -4.45, "high_price": 125.24, "last_price": 120.75, "low_price": 120.73, "month": "08", "start_price": 125.24, "total_price": 23830374, "volume": 15378, "volume_price": 195471, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.84, "per": 9.55}, {"date": "20210820", "market": "KOSPI", "name": "건설업", "compare": -2.5, "fluc_ratio": -2.07, "high_price": 122, "last_price": 118.25, "low_price": 118.03, "month": "08", "start_price": 121.11, "total_price": 23338003, "volume": 14585, "volume_price": 173470, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.82, "per": 9.36}, {"date": "20210823", "market": "KOSPI", "name": "건설업", "compare": 2.79, "fluc_ratio": 2.36, "high_price": 122.11, "last_price": 121.04, "low_price": 118.38, "month": "08", "start_price": 119.53, "total_price": 23903144, "volume": 12996, "volume_price": 143657, "year": "2021", "dividend_ratio": 1.54, "pbr": 0.84, "per": 9.58}, {"date": "20210824", "market": "KOSPI", "name": "건설업", "compare": 3.97, "fluc_ratio": 3.28, "high_price": 125.26, "last_price": 125.01, "low_price": 122.48, "month": "08", "start_price": 122.48, "total_price": 24662384, "volume": 12846, "volume_price": 156191, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.87, "per": 9.89}, {"date": "20210825", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.81, "high_price": 126.37, "last_price": 126.02, "low_price": 125.04, "month": "08", "start_price": 125.7, "total_price": 24864290, "volume": 9719, "volume_price": 123863, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.87, "per": 9.97}, {"date": "20210826", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 126.88, "last_price": 125.95, "low_price": 125.03, "month": "08", "start_price": 126.06, "total_price": 24845312, "volume": 9374, "volume_price": 127245, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.87, "per": 9.96}, {"date": "20210827", "market": "KOSPI", "name": "건설업", "compare": 0.82, "fluc_ratio": 0.65, "high_price": 127.34, "last_price": 126.77, "low_price": 124.87, "month": "08", "start_price": 125.29, "total_price": 25013083, "volume": 19486, "volume_price": 162924, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.88, "per": 10.03}, {"date": "20210830", "market": "KOSPI", "name": "건설업", "compare": 5.12, "fluc_ratio": 4.04, "high_price": 132.62, "last_price": 131.89, "low_price": 128.27, "month": "08", "start_price": 128.29, "total_price": 26023463, "volume": 55976, "volume_price": 555307, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.91, "per": 10.43}, {"date": "20210831", "market": "KOSPI", "name": "건설업", "compare": 2.46, "fluc_ratio": 1.87, "high_price": 134.41, "last_price": 134.35, "low_price": 131.61, "month": "08", "start_price": 132.75, "total_price": 26501788, "volume": 24541, "volume_price": 356583, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.63}, {"date": "20210901", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.39, "high_price": 135.8, "last_price": 134.87, "low_price": 134.13, "month": "09", "start_price": 134.27, "total_price": 26450286, "volume": 26605, "volume_price": 255306, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.93, "per": 10.6}, {"date": "20210902", "market": "KOSPI", "name": "건설업", "compare": -0.24, "fluc_ratio": -0.18, "high_price": 135.49, "last_price": 134.63, "low_price": 133.98, "month": "09", "start_price": 134.95, "total_price": 26387940, "volume": 20852, "volume_price": 235644, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "건설업", "compare": 0.73, "fluc_ratio": 0.54, "high_price": 136.3, "last_price": 135.36, "low_price": 134.68, "month": "09", "start_price": 135.34, "total_price": 26532234, "volume": 49529, "volume_price": 318857, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.64}, {"date": "20210906", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.07, "high_price": 136.04, "last_price": 135.45, "low_price": 134.2, "month": "09", "start_price": 135.87, "total_price": 26554239, "volume": 34208, "volume_price": 271258, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.65}, {"date": "20210907", "market": "KOSPI", "name": "건설업", "compare": -0.37, "fluc_ratio": -0.27, "high_price": 135.8, "last_price": 135.08, "low_price": 134.39, "month": "09", "start_price": 135.63, "total_price": 26483456, "volume": 18870, "volume_price": 175906, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.93, "per": 10.62}, {"date": "20210908", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -0.88, "high_price": 135.11, "last_price": 133.89, "low_price": 133.64, "month": "09", "start_price": 134.65, "total_price": 26267577, "volume": 21469, "volume_price": 260803, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.92, "per": 10.53}, {"date": "20210909", "market": "KOSPI", "name": "건설업", "compare": -1.66, "fluc_ratio": -1.24, "high_price": 134.34, "last_price": 132.23, "low_price": 131.95, "month": "09", "start_price": 133.48, "total_price": 25923502, "volume": 24314, "volume_price": 268603, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.89, "per": 10.15}, {"date": "20210910", "market": "KOSPI", "name": "건설업", "compare": 2.17, "fluc_ratio": 1.64, "high_price": 134.78, "last_price": 134.4, "low_price": 130.65, "month": "09", "start_price": 132.36, "total_price": 26343198, "volume": 76845, "volume_price": 587415, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.9, "per": 10.32}, {"date": "20210913", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -0.91, "high_price": 134.54, "last_price": 133.18, "low_price": 131.69, "month": "09", "start_price": 133.87, "total_price": 26104283, "volume": 92902, "volume_price": 646363, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.89, "per": 10.22}, {"date": "20210914", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.13, "high_price": 135.43, "last_price": 134.68, "low_price": 133.78, "month": "09", "start_price": 133.98, "total_price": 26393627, "volume": 40120, "volume_price": 308235, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.9, "per": 10.34}, {"date": "20210915", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 0.56, "high_price": 136.63, "last_price": 135.44, "low_price": 133.74, "month": "09", "start_price": 134, "total_price": 26539507, "volume": 20776, "volume_price": 222818, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.91, "per": 10.4}, {"date": "20210916", "market": "KOSPI", "name": "건설업", "compare": 1.71, "fluc_ratio": 1.26, "high_price": 138.58, "last_price": 137.15, "low_price": 136.68, "month": "09", "start_price": 136.84, "total_price": 26877204, "volume": 20919, "volume_price": 249489, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.92, "per": 10.53}, {"date": "20210917", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.05, "high_price": 137.43, "last_price": 137.22, "low_price": 135.91, "month": "09", "start_price": 137.27, "total_price": 26891711, "volume": 29775, "volume_price": 263709, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.92, "per": 10.53}, {"date": "20210923", "market": "KOSPI", "name": "건설업", "compare": -2.45, "fluc_ratio": -1.79, "high_price": 135.83, "last_price": 134.77, "low_price": 133.74, "month": "09", "start_price": 135.56, "total_price": 26413256, "volume": 26510, "volume_price": 218075, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.9, "per": 10.35}, {"date": "20210924", "market": "KOSPI", "name": "건설업", "compare": -1.64, "fluc_ratio": -1.22, "high_price": 135.85, "last_price": 133.13, "low_price": 132.36, "month": "09", "start_price": 135.18, "total_price": 26101620, "volume": 22405, "volume_price": 209016, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.89, "per": 10.22}, {"date": "20210927", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.03, "high_price": 134.34, "last_price": 133.17, "low_price": 132.2, "month": "09", "start_price": 132.79, "total_price": 26100739, "volume": 62657, "volume_price": 445632, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.89, "per": 10.22}, {"date": "20210928", "market": "KOSPI", "name": "건설업", "compare": -2.23, "fluc_ratio": -1.67, "high_price": 132.57, "last_price": 130.94, "low_price": 130.53, "month": "09", "start_price": 132.56, "total_price": 25664633, "volume": 38738, "volume_price": 328548, "year": "2021", "dividend_ratio": 1.44, "pbr": 0.88, "per": 10.05}, {"date": "20210929", "market": "KOSPI", "name": "건설업", "compare": -1.68, "fluc_ratio": -1.28, "high_price": 129.74, "last_price": 129.26, "low_price": 127.48, "month": "09", "start_price": 128.22, "total_price": 25335520, "volume": 38961, "volume_price": 320218, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.87, "per": 9.92}, {"date": "20210930", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.7, "high_price": 131.22, "last_price": 130.16, "low_price": 129.3, "month": "09", "start_price": 129.3, "total_price": 25511605, "volume": 26604, "volume_price": 223671, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.87, "per": 9.99}, {"date": "20211001", "market": "KOSPI", "name": "건설업", "compare": -2.2, "fluc_ratio": -1.69, "high_price": 129.65, "last_price": 127.88, "low_price": 127.32, "month": "10", "start_price": 129.1, "total_price": 25065405, "volume": 36659, "volume_price": 276973, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.86, "per": 9.82}, {"date": "20211005", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.22, "high_price": 129.5, "last_price": 127.67, "low_price": 125.15, "month": "10", "start_price": 127.22, "total_price": 25021378, "volume": 23099, "volume_price": 224235, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.86, "per": 9.81}, {"date": "20211006", "market": "KOSPI", "name": "건설업", "compare": -4.38, "fluc_ratio": -3.43, "high_price": 128.84, "last_price": 123.37, "low_price": 122.84, "month": "10", "start_price": 128.29, "total_price": 24183585, "volume": 32196, "volume_price": 287915, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.82, "per": 9.45}, {"date": "20211007", "market": "KOSPI", "name": "건설업", "compare": 3.96, "fluc_ratio": 3.22, "high_price": 127.17, "last_price": 126.99, "low_price": 124.11, "month": "10", "start_price": 124.11, "total_price": 24890434, "volume": 26507, "volume_price": 202822, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.85, "per": 9.75}, {"date": "20211008", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -0.95, "high_price": 127.55, "last_price": 125.78, "low_price": 125.3, "month": "10", "start_price": 127.55, "total_price": 24655155, "volume": 27595, "volume_price": 220643, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.84, "per": 9.64}, {"date": "20211012", "market": "KOSPI", "name": "건설업", "compare": -0.58, "fluc_ratio": -0.46, "high_price": 126.01, "last_price": 125.04, "low_price": 123.37, "month": "10", "start_price": 125.5, "total_price": 24509088, "volume": 45086, "volume_price": 241075, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.84, "per": 9.58}, {"date": "20211013", "market": "KOSPI", "name": "건설업", "compare": 2.34, "fluc_ratio": 1.87, "high_price": 127.52, "last_price": 127.17, "low_price": 124.45, "month": "10", "start_price": 124.86, "total_price": 24923953, "volume": 61224, "volume_price": 451339, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.85, "per": 9.77}, {"date": "20211014", "market": "KOSPI", "name": "건설업", "compare": 1.26, "fluc_ratio": 0.99, "high_price": 128.65, "last_price": 128.46, "low_price": 127.73, "month": "10", "start_price": 127.98, "total_price": 25171844, "volume": 22952, "volume_price": 190570, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.86, "per": 9.86}, {"date": "20211015", "market": "KOSPI", "name": "건설업", "compare": 1.82, "fluc_ratio": 1.42, "high_price": 130.42, "last_price": 130.34, "low_price": 129.1, "month": "10", "start_price": 129.53, "total_price": 25538120, "volume": 34296, "volume_price": 317817, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.87, "per": 9.99}, {"date": "20211018", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.58, "high_price": 130.25, "last_price": 129.41, "low_price": 128.58, "month": "10", "start_price": 130.25, "total_price": 25356972, "volume": 26581, "volume_price": 228588, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.87, "per": 9.93}, {"date": "20211019", "market": "KOSPI", "name": "건설업", "compare": -0.35, "fluc_ratio": -0.27, "high_price": 130.44, "last_price": 129.01, "low_price": 128.37, "month": "10", "start_price": 129.83, "total_price": 25279196, "volume": 17253, "volume_price": 157881, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.86, "per": 9.9}, {"date": "20211020", "market": "KOSPI", "name": "건설업", "compare": -1.31, "fluc_ratio": -1.02, "high_price": 129.52, "last_price": 127.69, "low_price": 127.13, "month": "10", "start_price": 129.25, "total_price": 25021575, "volume": 16891, "volume_price": 163720, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.85, "per": 9.79}, {"date": "20211021", "market": "KOSPI", "name": "건설업", "compare": 0.47, "fluc_ratio": 0.37, "high_price": 128.21, "last_price": 127.98, "low_price": 126.92, "month": "10", "start_price": 127.38, "total_price": 25077468, "volume": 11399, "volume_price": 130443, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.86, "per": 9.81}, {"date": "20211022", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.45, "high_price": 127.99, "last_price": 127.19, "low_price": 126.94, "month": "10", "start_price": 127.49, "total_price": 24923864, "volume": 9135, "volume_price": 112609, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.85, "per": 9.76}, {"date": "20211025", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 1.42, "high_price": 129.04, "last_price": 129.01, "low_price": 126.89, "month": "10", "start_price": 127.23, "total_price": 25275768, "volume": 14257, "volume_price": 159626, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.86, "per": 9.9}, {"date": "20211026", "market": "KOSPI", "name": "건설업", "compare": 0.72, "fluc_ratio": 0.56, "high_price": 129.89, "last_price": 129.73, "low_price": 128.81, "month": "10", "start_price": 129.2, "total_price": 25419504, "volume": 10017, "volume_price": 120510, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.87, "per": 9.96}, {"date": "20211027", "market": "KOSPI", "name": "건설업", "compare": -1.41, "fluc_ratio": -1.09, "high_price": 129.74, "last_price": 128.37, "low_price": 127.81, "month": "10", "start_price": 129.38, "total_price": 25142944, "volume": 9640, "volume_price": 120397, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "건설업", "compare": -1.98, "fluc_ratio": -1.54, "high_price": 128.97, "last_price": 126.39, "low_price": 126.06, "month": "10", "start_price": 127.82, "total_price": 24770522, "volume": 13033, "volume_price": 169138, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.84, "per": 9.68}, {"date": "20211029", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.23, "high_price": 127.84, "last_price": 125.86, "low_price": 125.48, "month": "10", "start_price": 127.08, "total_price": 24669340, "volume": 10809, "volume_price": 127123, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.84, "per": 9.65}, {"date": "20211101", "market": "KOSPI", "name": "건설업", "compare": 1.01, "fluc_ratio": 0.8, "high_price": 127.33, "last_price": 126.72, "low_price": 126.35, "month": "11", "start_price": 126.43, "total_price": 24836817, "volume": 18833, "volume_price": 162674, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.85, "per": 9.71}, {"date": "20211102", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 1.14, "high_price": 128.41, "last_price": 128, "low_price": 126.65, "month": "11", "start_price": 126.65, "total_price": 25083522, "volume": 10321, "volume_price": 120347, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.86, "per": 9.83}, {"date": "20211103", "market": "KOSPI", "name": "건설업", "compare": -1.81, "fluc_ratio": -1.41, "high_price": 128.57, "last_price": 126.21, "low_price": 126.21, "month": "11", "start_price": 128.44, "total_price": 24737570, "volume": 10038, "volume_price": 114132, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.85, "per": 9.69}, {"date": "20211104", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.06, "high_price": 127.7, "last_price": 126.13, "low_price": 125.82, "month": "11", "start_price": 127.17, "total_price": 24711690, "volume": 11473, "volume_price": 216900, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.84, "per": 9.68}, {"date": "20211105", "market": "KOSPI", "name": "건설업", "compare": -1.8, "fluc_ratio": -1.43, "high_price": 126.17, "last_price": 124.34, "low_price": 123.02, "month": "11", "start_price": 126.02, "total_price": 24448675, "volume": 21335, "volume_price": 238420, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.83, "per": 9.55}, {"date": "20211108", "market": "KOSPI", "name": "건설업", "compare": 1.36, "fluc_ratio": 1.09, "high_price": 125.94, "last_price": 125.75, "low_price": 123.33, "month": "11", "start_price": 124.78, "total_price": 24718756, "volume": 34504, "volume_price": 249537, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.84, "per": 9.65}, {"date": "20211109", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.38, "high_price": 126.93, "last_price": 125.19, "low_price": 124.41, "month": "11", "start_price": 125.26, "total_price": 24613900, "volume": 11455, "volume_price": 134982, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.84, "per": 9.61}, {"date": "20211110", "market": "KOSPI", "name": "건설업", "compare": -2.43, "fluc_ratio": -1.94, "high_price": 124.96, "last_price": 122.76, "low_price": 122.16, "month": "11", "start_price": 124.64, "total_price": 24130589, "volume": 12407, "volume_price": 145231, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.82, "per": 9.42}, {"date": "20211111", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -1.65, "high_price": 122.26, "last_price": 120.74, "low_price": 120, "month": "11", "start_price": 121.59, "total_price": 23736918, "volume": 14668, "volume_price": 151089, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.81, "per": 9.26}, {"date": "20211112", "market": "KOSPI", "name": "건설업", "compare": 2.95, "fluc_ratio": 2.45, "high_price": 123.75, "last_price": 123.57, "low_price": 120.87, "month": "11", "start_price": 120.87, "total_price": 24291624, "volume": 10501, "volume_price": 115488, "year": "2021", "dividend_ratio": 1.52, "pbr": 0.83, "per": 9.48}, {"date": "20211115", "market": "KOSPI", "name": "건설업", "compare": 1.43, "fluc_ratio": 1.16, "high_price": 124.95, "last_price": 124.89, "low_price": 123.25, "month": "11", "start_price": 123.86, "total_price": 24551402, "volume": 10349, "volume_price": 104344, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.84, "per": 9.59}, {"date": "20211116", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -0.99, "high_price": 124.12, "last_price": 123.62, "low_price": 122.96, "month": "11", "start_price": 124.12, "total_price": 24302514, "volume": 9092, "volume_price": 112878, "year": "2021", "dividend_ratio": 1.52, "pbr": 0.83, "per": 9.49}, {"date": "20211117", "market": "KOSPI", "name": "건설업", "compare": -2.29, "fluc_ratio": -1.85, "high_price": 123.71, "last_price": 121.33, "low_price": 120.77, "month": "11", "start_price": 123.64, "total_price": 23852233, "volume": 15552, "volume_price": 157985, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.81, "per": 9.3}, {"date": "20211118", "market": "KOSPI", "name": "건설업", "compare": -0.75, "fluc_ratio": -0.62, "high_price": 121.23, "last_price": 120.41, "low_price": 119.66, "month": "11", "start_price": 121.06, "total_price": 23673310, "volume": 21972, "volume_price": 141894, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.81, "per": 9.28}, {"date": "20211119", "market": "KOSPI", "name": "건설업", "compare": -1.34, "fluc_ratio": -1.11, "high_price": 121.07, "last_price": 119.55, "low_price": 119.11, "month": "11", "start_price": 120.53, "total_price": 23501398, "volume": 18089, "volume_price": 161799, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.8, "per": 9.16}, {"date": "20211122", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.34, "high_price": 119.8, "last_price": 119.72, "low_price": 118.19, "month": "11", "start_price": 119.26, "total_price": 23535967, "volume": 22553, "volume_price": 195959, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.8, "per": 9.19}, {"date": "20211123", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -0.74, "high_price": 120.41, "last_price": 118.83, "low_price": 118.73, "month": "11", "start_price": 119.62, "total_price": 23362633, "volume": 15273, "volume_price": 141888, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.8, "per": 9.12}, {"date": "20211124", "market": "KOSPI", "name": "건설업", "compare": 0.28, "fluc_ratio": 0.24, "high_price": 120.23, "last_price": 119.11, "low_price": 118.13, "month": "11", "start_price": 119.01, "total_price": 23417095, "volume": 12107, "volume_price": 116383, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.8, "per": 9.12}, {"date": "20211125", "market": "KOSPI", "name": "건설업", "compare": -0.93, "fluc_ratio": -0.78, "high_price": 119.16, "last_price": 117.91, "low_price": 117.71, "month": "11", "start_price": 118.94, "total_price": 23181314, "volume": 8193, "volume_price": 90084, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.79, "per": 9.04}, {"date": "20211126", "market": "KOSPI", "name": "건설업", "compare": -2.46, "fluc_ratio": -2.09, "high_price": 117.99, "last_price": 115.29, "low_price": 115.06, "month": "11", "start_price": 117.82, "total_price": 22667327, "volume": 10672, "volume_price": 123490, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "건설업", "compare": -2.89, "fluc_ratio": -2.51, "high_price": 113.71, "last_price": 112.18, "low_price": 111.64, "month": "11", "start_price": 112.4, "total_price": 22058890, "volume": 12694, "volume_price": 134863, "year": "2021", "dividend_ratio": 1.68, "pbr": 0.75, "per": 8.61, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "건설업", "compare": -3.66, "fluc_ratio": -3.26, "high_price": 113.52, "last_price": 108.52, "low_price": 107.96, "month": "11", "start_price": 113.23, "total_price": 21339282, "volume": 14717, "volume_price": 167502, "year": "2021", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.73, "per": 8.33}, {"date": "20211201", "market": "KOSPI", "name": "건설업", "compare": 2.88, "fluc_ratio": 2.65, "high_price": 111.79, "last_price": 111.4, "low_price": 107.69, "month": "12", "start_price": 108.66, "total_price": 21904137, "volume": 9290, "volume_price": 108348, "year": "2021", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.75, "per": 8.55}, {"date": "20211202", "market": "KOSPI", "name": "건설업", "compare": 4, "fluc_ratio": 3.59, "high_price": 115.65, "last_price": 115.42, "low_price": 109.61, "month": "12", "start_price": 110.13, "total_price": 22689055, "volume": 14235, "volume_price": 141617, "year": "2021", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.77, "per": 8.87}, {"date": "20211203", "market": "KOSPI", "name": "건설업", "compare": 2.07, "fluc_ratio": 1.79, "high_price": 117.85, "last_price": 117.63, "low_price": 114.84, "month": "12", "start_price": 115.37, "total_price": 23122738, "volume": 9339, "volume_price": 97777, "year": "2021", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.79, "per": 9.02}, {"date": "20211206", "market": "KOSPI", "name": "건설업", "compare": 1, "fluc_ratio": 0.85, "high_price": 119.24, "last_price": 118.49, "low_price": 116.36, "month": "12", "start_price": 117.11, "total_price": 23313370, "volume": 9108, "volume_price": 108208, "year": "2021", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.79, "per": 9.1}, {"date": "20211207", "market": "KOSPI", "name": "건설업", "compare": 2.74, "fluc_ratio": 2.31, "high_price": 121.23, "last_price": 121.23, "low_price": 118.99, "month": "12", "start_price": 118.99, "total_price": 23816933, "volume": 9308, "volume_price": 119688, "year": "2021", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.81, "per": 9.31}, {"date": "20211208", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.58, "high_price": 122.19, "last_price": 120.53, "low_price": 120.09, "month": "12", "start_price": 121.63, "total_price": 23688805, "volume": 8198, "volume_price": 101013, "year": "2021", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.81, "per": 9.24}, {"date": "20211209", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.27, "high_price": 121.15, "last_price": 120.05, "low_price": 119.61, "month": "12", "start_price": 120.93, "total_price": 23597415, "volume": 10471, "volume_price": 98818, "year": "2021", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.8, "per": 9.22}, {"date": "20211210", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.49, "high_price": 120.92, "last_price": 120.67, "low_price": 119.09, "month": "12", "start_price": 119.77, "total_price": 23719797, "volume": 6163, "volume_price": 76715, "year": "2021", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.81, "per": 9.26}, {"date": "20211213", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.27, "high_price": 121.47, "last_price": 120.33, "low_price": 120.09, "month": "12", "start_price": 120.82, "total_price": 23655449, "volume": 5769, "volume_price": 72657, "year": "2021", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.77, "per": 10.2}, {"date": "20211214", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.56, "high_price": 120.05, "last_price": 119.51, "low_price": 118.3, "month": "12", "start_price": 119.59, "total_price": 23493029, "volume": 6244, "volume_price": 80556, "year": "2021", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.77, "per": 10.14}, {"date": "20211215", "market": "KOSPI", "name": "건설업", "compare": -1.22, "fluc_ratio": -1.02, "high_price": 120.04, "last_price": 118.23, "low_price": 117.95, "month": "12", "start_price": 118.99, "total_price": 23244878, "volume": 10020, "volume_price": 112037, "year": "2021", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.76, "per": 10.04}, {"date": "20211216", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.18, "high_price": 119.19, "last_price": 118.5, "low_price": 117.34, "month": "12", "start_price": 118.91, "total_price": 23294438, "volume": 5705, "volume_price": 81128, "year": "2021", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.76, "per": 10.06}, {"date": "20211217", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 0.82, "high_price": 119.63, "last_price": 119.48, "low_price": 117.61, "month": "12", "start_price": 117.98, "total_price": 23486305, "volume": 18442, "volume_price": 111705, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "건설업", "compare": -2.46, "fluc_ratio": -2.06, "high_price": 118.99, "last_price": 116.97, "low_price": 116.67, "month": "12", "start_price": 118.97, "total_price": 23114540, "volume": 8346, "volume_price": 98242, "year": "2021", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.76, "per": 9.98}, {"date": "20211221", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.05, "high_price": 117.34, "last_price": 116.91, "low_price": 115.79, "month": "12", "start_price": 117.34, "total_price": 23103688, "volume": 7635, "volume_price": 99227, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.75, "per": 9.92}, {"date": "20211224", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.7, "high_price": 117.22, "last_price": 117.05, "low_price": 116.56, "month": "12", "start_price": 116.62, "total_price": 23130947, "volume": 14163, "volume_price": 111581, "year": "2021", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.76, "per": 9.99}, {"date": "20211227", "market": "KOSPI", "name": "건설업", "compare": -0.56, "fluc_ratio": -0.48, "high_price": 117.44, "last_price": 116.49, "low_price": 116.21, "month": "12", "start_price": 117.17, "total_price": 23021961.0, "volume": 26621.0, "volume_price": 159200.0, "year": "2021", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.75, "per": 9.94}, {"date": "20211228", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.15, "high_price": 116.97, "last_price": 116.66, "low_price": 115.77, "month": "12", "start_price": 116.62, "total_price": 23054458.0, "volume": 16537.0, "volume_price": 155328.0, "year": "2021", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.75, "per": 9.95}, {"date": "20211229", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -0.78, "high_price": 116.74, "last_price": 115.75, "low_price": 115.38, "month": "12", "start_price": 115.89, "total_price": 22912676.0, "volume": 13943.0, "volume_price": 132146.0, "year": "2021", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.75, "per": 9.88}, {"date": "20211230", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.46, "high_price": 115.57, "last_price": 115.22, "low_price": 114.57, "month": "12", "start_price": 115.47, "total_price": 22769359.0, "volume": 40676.0, "volume_price": 214886.0, "year": "2021", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.74, "per": 9.82}, {"date": "20220103", "market": "KOSPI", "name": "건설업", "compare": 2.17, "fluc_ratio": 1.89, "high_price": 117.45, "last_price": 117.25, "low_price": 116.22, "month": "01", "start_price": 116.27, "total_price": 23168871.0, "volume": 22624.0, "volume_price": 187665.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.76, "per": 10.01}, {"date": "20220104", "market": "KOSPI", "name": "건설업", "compare": 1.84, "fluc_ratio": 1.57, "high_price": 119.39, "last_price": 119.17, "low_price": 116.77, "month": "01", "start_price": 117.32, "total_price": 23544520.0, "volume": 19621.0, "volume_price": 169236.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.77, "per": 10.18}, {"date": "20220105", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.52, "high_price": 120.37, "last_price": 119.89, "low_price": 118.76, "month": "01", "start_price": 118.93, "total_price": 23684349.0, "volume": 62676.0, "volume_price": 374411.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.77, "per": 10.23}, {"date": "20220106", "market": "KOSPI", "name": "건설업", "compare": 1.37, "fluc_ratio": 1.14, "high_price": 122.74, "last_price": 121.26, "low_price": 118.3, "month": "01", "start_price": 118.89, "total_price": 23950018.0, "volume": 143506.0, "volume_price": 816539.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.79, "per": 10.37}, {"date": "20220107", "market": "KOSPI", "name": "건설업", "compare": 0.86, "fluc_ratio": 0.71, "high_price": 122.52, "last_price": 122.37, "low_price": 120.89, "month": "01", "start_price": 122.06, "total_price": 24169053.0, "volume": 55237.0, "volume_price": 367896.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.79, "per": 10.43}, {"date": "20220110", "market": "KOSPI", "name": "건설업", "compare": 0.33, "fluc_ratio": 0.27, "high_price": 123.61, "last_price": 122.53, "low_price": 121.79, "month": "01", "start_price": 122.18, "total_price": 24198520.0, "volume": 34455.0, "volume_price": 284362.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.79, "per": 10.46}, {"date": "20220111", "market": "KOSPI", "name": "건설업", "compare": -1.62, "fluc_ratio": -1.32, "high_price": 122.98, "last_price": 120.91, "low_price": 120.04, "month": "01", "start_price": 122.15, "total_price": 23878567.0, "volume": 19469.0, "volume_price": 200809.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.78, "per": 10.31}, {"date": "20220112", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -1.31, "high_price": 120.51, "last_price": 119.22, "low_price": 118.1, "month": "01", "start_price": 120.51, "total_price": 23548368.0, "volume": 30114.0, "volume_price": 439542.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.77, "per": 10.17}, {"date": "20220113", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.07, "high_price": 119.89, "last_price": 119.14, "low_price": 118.3, "month": "01", "start_price": 118.3, "total_price": 23533399.0, "volume": 22597.0, "volume_price": 258892.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.77, "per": 10.16}, {"date": "20220114", "market": "KOSPI", "name": "건설업", "compare": -2.59, "fluc_ratio": -2.18, "high_price": 118.59, "last_price": 116.42, "low_price": 116.16, "month": "01", "start_price": 118.29, "total_price": 22999488.0, "volume": 22122.0, "volume_price": 246639.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.75, "per": 9.93}, {"date": "20220117", "market": "KOSPI", "name": "건설업", "compare": -2.49, "fluc_ratio": -2.14, "high_price": 116.07, "last_price": 113.93, "low_price": 113.57, "month": "01", "start_price": 116.0, "total_price": 22509308.0, "volume": 32154.0, "volume_price": 300602.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.74, "per": 9.72}, {"date": "20220118", "market": "KOSPI", "name": "건설업", "compare": -4.87, "fluc_ratio": -4.27, "high_price": 113.94, "last_price": 109.06, "low_price": 108.33, "month": "01", "start_price": 113.83, "total_price": 21555808.0, "volume": 29982.0, "volume_price": 368654.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.7, "per": 9.3}, {"date": "20220119", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.11, "high_price": 110.43, "last_price": 109.14, "low_price": 107.73, "month": "01", "start_price": 107.93, "total_price": 21573747.0, "volume": 30254.0, "volume_price": 229014.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.71, "per": 9.31}, {"date": "20220120", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 1.01, "high_price": 110.76, "last_price": 110.24, "low_price": 109.15, "month": "01", "start_price": 109.34, "total_price": 21789239.0, "volume": 21927.0, "volume_price": 215140.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.71, "per": 9.42}, {"date": "20220121", "market": "KOSPI", "name": "건설업", "compare": -2.51, "fluc_ratio": -2.27, "high_price": 110.27, "last_price": 107.84, "low_price": 107.2, "month": "01", "start_price": 109.51, "total_price": 21336527.0, "volume": 26734.0, "volume_price": 348914.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.7, "per": 9.2}, {"date": "20220124", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -1.41, "high_price": 108.14, "last_price": 106.21, "low_price": 105.61, "month": "01", "start_price": 107.48, "total_price": 21013289.0, "volume": 17489.0, "volume_price": 207791.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.69, "per": 9.06}, {"date": "20220125", "market": "KOSPI", "name": "건설업", "compare": -2.94, "fluc_ratio": -2.77, "high_price": 106.61, "last_price": 103.15, "low_price": 102.25, "month": "01", "start_price": 106.45, "total_price": 20409283.0, "volume": 16872.0, "volume_price": 180014.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.67, "per": 8.81}, {"date": "20220126", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.17, "high_price": 105.03, "last_price": 103.33, "low_price": 103.07, "month": "01", "start_price": 103.52, "total_price": 20446283.0, "volume": 34118.0, "volume_price": 168892.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.67, "per": 8.8}, {"date": "20220127", "market": "KOSPI", "name": "건설업", "compare": -3.58, "fluc_ratio": -3.48, "high_price": 103.41, "last_price": 99.44, "low_price": 98.66, "month": "01", "start_price": 103.02, "total_price": 19675561.0, "volume": 17813.0, "volume_price": 174125.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.64, "per": 8.49}, {"date": "20220128", "market": "KOSPI", "name": "건설업", "compare": 6.16, "fluc_ratio": 6.19, "high_price": 105.84, "last_price": 105.6, "low_price": 99.22, "month": "01", "start_price": 100.39, "total_price": 20889406.0, "volume": 15617.0, "volume_price": 204470.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.68, "per": 9.0}, {"date": "20220203", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 0.85, "high_price": 107.29, "last_price": 106.19, "low_price": 105.68, "month": "02", "start_price": 106.37, "total_price": 21006859.0, "volume": 13203.0, "volume_price": 135697.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.69, "per": 9.06}, {"date": "20220204", "market": "KOSPI", "name": "건설업", "compare": 2.42, "fluc_ratio": 2.28, "high_price": 108.52, "last_price": 108.52, "low_price": 105.62, "month": "02", "start_price": 105.74, "total_price": 21468915.0, "volume": 14675.0, "volume_price": 148529.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.7, "per": 9.27}, {"date": "20220207", "market": "KOSPI", "name": "건설업", "compare": -1.47, "fluc_ratio": -1.36, "high_price": 108.43, "last_price": 106.98, "low_price": 106.16, "month": "02", "start_price": 108.27, "total_price": 21167741.0, "volume": 17506.0, "volume_price": 150518.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.69, "per": 9.14}, {"date": "20220208", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.28, "high_price": 108.55, "last_price": 106.68, "low_price": 105.8, "month": "02", "start_price": 107.51, "total_price": 21105434.0, "volume": 83827.0, "volume_price": 286125.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.69, "per": 9.11}, {"date": "20220209", "market": "KOSPI", "name": "건설업", "compare": 3.01, "fluc_ratio": 2.82, "high_price": 109.85, "last_price": 109.69, "low_price": 107.45, "month": "02", "start_price": 107.46, "total_price": 21699147.0, "volume": 109113.0, "volume_price": 384297.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.71, "per": 9.37}, {"date": "20220210", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.25, "high_price": 109.92, "last_price": 109.41, "low_price": 108.43, "month": "02", "start_price": 109.79, "total_price": 21643738.0, "volume": 29354.0, "volume_price": 210714.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.71, "per": 9.35}, {"date": "20220211", "market": "KOSPI", "name": "건설업", "compare": -2.12, "fluc_ratio": -1.94, "high_price": 108.81, "last_price": 107.29, "low_price": 107.11, "month": "02", "start_price": 108.32, "total_price": 21227145.0, "volume": 20626.0, "volume_price": 160887.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "건설업", "compare": -2.62, "fluc_ratio": -2.44, "high_price": 106.01, "last_price": 104.57, "low_price": 103.97, "month": "02", "start_price": 106.01, "total_price": 20689259.0, "volume": 20296.0, "volume_price": 136682.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.68, "per": 8.93}, {"date": "20220215", "market": "KOSPI", "name": "건설업", "compare": -1.25, "fluc_ratio": -1.2, "high_price": 105.16, "last_price": 103.32, "low_price": 102.61, "month": "02", "start_price": 104.67, "total_price": 20442258.0, "volume": 20500.0, "volume_price": 118159.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.67, "per": 8.83}, {"date": "20220216", "market": "KOSPI", "name": "건설업", "compare": 2.41, "fluc_ratio": 2.33, "high_price": 106.23, "last_price": 105.77, "low_price": 104.87, "month": "02", "start_price": 104.87, "total_price": 20923545.0, "volume": 14104.0, "volume_price": 97527.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.68, "per": 9.03}, {"date": "20220217", "market": "KOSPI", "name": "건설업", "compare": 0.5, "fluc_ratio": 0.47, "high_price": 108.11, "last_price": 106.14, "low_price": 104.72, "month": "02", "start_price": 105.9, "total_price": 20996923.0, "volume": 14943.0, "volume_price": 139003.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.69, "per": 9.07}, {"date": "20220218", "market": "KOSPI", "name": "건설업", "compare": 1.65, "fluc_ratio": 1.55, "high_price": 108.1, "last_price": 107.87, "low_price": 104.98, "month": "02", "start_price": 105.29, "total_price": 21339554.0, "volume": 13083.0, "volume_price": 120339.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.7, "per": 9.22}, {"date": "20220221", "market": "KOSPI", "name": "건설업", "compare": 1.79, "fluc_ratio": 1.66, "high_price": 110.33, "last_price": 109.66, "low_price": 105.98, "month": "02", "start_price": 106.44, "total_price": 21735513.0, "volume": 12580.0, "volume_price": 137192.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.71, "per": 9.38}, {"date": "20220222", "market": "KOSPI", "name": "건설업", "compare": -1.55, "fluc_ratio": -1.41, "high_price": 109.15, "last_price": 108.04, "low_price": 107.5, "month": "02", "start_price": 108.28, "total_price": 21417479.0, "volume": 16430.0, "volume_price": 119328.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.7, "per": 9.25}, {"date": "20220223", "market": "KOSPI", "name": "건설업", "compare": 3.16, "fluc_ratio": 2.92, "high_price": 111.97, "last_price": 111.2, "low_price": 108.52, "month": "02", "start_price": 108.66, "total_price": 22032915.0, "volume": 14661.0, "volume_price": 177682.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.72, "per": 9.52}, {"date": "20220224", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -1.48, "high_price": 110.9, "last_price": 109.59, "low_price": 108.93, "month": "02", "start_price": 110.07, "total_price": 21713586.0, "volume": 16078.0, "volume_price": 155215.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.71, "per": 9.38}, {"date": "20220225", "market": "KOSPI", "name": "건설업", "compare": 0.69, "fluc_ratio": 0.63, "high_price": 111.09, "last_price": 110.28, "low_price": 109.95, "month": "02", "start_price": 110.66, "total_price": 21849441.0, "volume": 14403.0, "volume_price": 138043.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.73, "per": 9.65}, {"date": "20220302", "market": "KOSPI", "name": "건설업", "compare": 1.23, "fluc_ratio": 1.09, "high_price": 114.26, "last_price": 113.91, "low_price": 112.41, "month": "03", "start_price": 112.95, "total_price": 22579465.0, "volume": 13714.0, "volume_price": 168854.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.74, "per": 9.75}, {"date": "20220303", "market": "KOSPI", "name": "건설업", "compare": 4.2, "fluc_ratio": 3.69, "high_price": 118.15, "last_price": 118.11, "low_price": 115.06, "month": "03", "start_price": 115.06, "total_price": 23404278.0, "volume": 80821.0, "volume_price": 428534.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.77, "per": 10.11}, {"date": "20220304", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 0.7, "high_price": 119.28, "last_price": 118.94, "low_price": 117.69, "month": "03", "start_price": 117.8, "total_price": 23563935.0, "volume": 34189.0, "volume_price": 250499.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.77, "per": 10.18}, {"date": "20220307", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.37, "high_price": 119.23, "last_price": 118.47, "low_price": 117.69, "month": "03", "start_price": 118.24, "total_price": 23471808.0, "volume": 34123.0, "volume_price": 232873.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.77, "per": 10.13}, {"date": "20220308", "market": "KOSPI", "name": "건설업", "compare": -3.15, "fluc_ratio": -2.66, "high_price": 117.39, "last_price": 115.21, "low_price": 114.57, "month": "03", "start_price": 117.16, "total_price": 22846460.0, "volume": 27675.0, "volume_price": 230810.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.75, "per": 9.86}, {"date": "20220310", "market": "KOSPI", "name": "건설업", "compare": 6.08, "fluc_ratio": 5.28, "high_price": 121.54, "last_price": 121.29, "low_price": 118.92, "month": "03", "start_price": 118.92, "total_price": 24030168.0, "volume": 130603.0, "volume_price": 706772.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.79, "per": 10.43}, {"date": "20220311", "market": "KOSPI", "name": "건설업", "compare": 4.16, "fluc_ratio": 3.41, "high_price": 126.35, "last_price": 126.05, "low_price": 122.09, "month": "03", "start_price": 122.41, "total_price": 24976461.0, "volume": 258099.0, "volume_price": 1171234.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.81}, {"date": "20220314", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.32, "high_price": 129.36, "last_price": 125.84, "low_price": 125.69, "month": "03", "start_price": 126.75, "total_price": 24934273.0, "volume": 103894.0, "volume_price": 658527.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.78}, {"date": "20220315", "market": "KOSPI", "name": "건설업", "compare": -3.21, "fluc_ratio": -2.55, "high_price": 125.0, "last_price": 122.73, "low_price": 122.28, "month": "03", "start_price": 124.61, "total_price": 24320697.0, "volume": 44931.0, "volume_price": 358742.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.8, "per": 10.51}, {"date": "20220316", "market": "KOSPI", "name": "건설업", "compare": 2.87, "fluc_ratio": 2.34, "high_price": 125.95, "last_price": 125.61, "low_price": 122.5, "month": "03", "start_price": 124.18, "total_price": 24890655.0, "volume": 307002.0, "volume_price": 1251219.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.78}, {"date": "20220317", "market": "KOSPI", "name": "건설업", "compare": -1.65, "fluc_ratio": -1.31, "high_price": 126.94, "last_price": 124.24, "low_price": 123.48, "month": "03", "start_price": 126.91, "total_price": 24618242.0, "volume": 82709.0, "volume_price": 520126.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.8, "per": 10.62}, {"date": "20220318", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 124.61, "last_price": 124.07, "low_price": 122.25, "month": "03", "start_price": 123.86, "total_price": 24581651.0, "volume": 71767.0, "volume_price": 422505.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.81, "per": 10.63}, {"date": "20220321", "market": "KOSPI", "name": "건설업", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.79, "per": 10.47}, {"date": "20220322", "market": "KOSPI", "name": "건설업", "compare": 2.36, "fluc_ratio": 1.93, "high_price": 124.6, "last_price": 124.6, "low_price": 122.16, "month": "03", "start_price": 122.16, "total_price": 24669244.0, "volume": 41685.0, "volume_price": 295005.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.81, "per": 10.67}, {"date": "20220323", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 1.16, "high_price": 126.05, "last_price": 126.04, "low_price": 124.18, "month": "03", "start_price": 124.6, "total_price": 24967071.0, "volume": 149378.0, "volume_price": 776441.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.79}, {"date": "20220324", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.39, "high_price": 126.59, "last_price": 126.53, "low_price": 124.82, "month": "03", "start_price": 125.32, "total_price": 25062276.0, "volume": 182748.0, "volume_price": 1083603.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.82, "per": 10.84}, {"date": "20220325", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.14, "high_price": 128.16, "last_price": 126.45, "low_price": 126.06, "month": "03", "start_price": 127.8, "total_price": 25062517.0, "volume": 114230.0, "volume_price": 780325.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.83}, {"date": "20220328", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.08, "high_price": 126.84, "last_price": 126.37, "low_price": 125.48, "month": "03", "start_price": 126.26, "total_price": 25052901.0, "volume": 47357.0, "volume_price": 346049.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.82, "per": 10.82}, {"date": "20220329", "market": "KOSPI", "name": "건설업", "compare": -3.4, "fluc_ratio": -2.69, "high_price": 126.37, "last_price": 122.95, "low_price": 122.64, "month": "03", "start_price": 126.24, "total_price": 24383361.0, "volume": 37032.0, "volume_price": 339563.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.8, "per": 10.52}, {"date": "20220330", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.59, "high_price": 123.37, "last_price": 122.22, "low_price": 122.03, "month": "03", "start_price": 123.33, "total_price": 24246650.0, "volume": 37046.0, "volume_price": 358027.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.79, "per": 10.47}, {"date": "20220331", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.77, "high_price": 123.39, "last_price": 123.2, "low_price": 122.23, "month": "03", "start_price": 122.23, "total_price": 24440321.0, "volume": 30836.0, "volume_price": 220672.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.8, "per": 10.55}, {"date": "20220401", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.29, "high_price": 122.9, "last_price": 122.83, "low_price": 122.14, "month": "04", "start_price": 122.82, "total_price": 24369543.0, "volume": 52665.0, "volume_price": 277730.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.8, "per": 10.51}, {"date": "20220404", "market": "KOSPI", "name": "건설업", "compare": -1.83, "fluc_ratio": -1.49, "high_price": 122.8, "last_price": 120.94, "low_price": 120.66, "month": "04", "start_price": 122.53, "total_price": 23997902.0, "volume": 54716.0, "volume_price": 339678.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.78, "per": 10.36}, {"date": "20220405", "market": "KOSPI", "name": "건설업", "compare": -0.16, "fluc_ratio": -0.13, "high_price": 121.58, "last_price": 120.84, "low_price": 119.95, "month": "04", "start_price": 121.58, "total_price": 23994704.0, "volume": 30923.0, "volume_price": 202813.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.78, "per": 10.35}, {"date": "20220406", "market": "KOSPI", "name": "건설업", "compare": -0.82, "fluc_ratio": -0.68, "high_price": 120.45, "last_price": 120.05, "low_price": 119.45, "month": "04", "start_price": 120.45, "total_price": 23883533.0, "volume": 68977.0, "volume_price": 329556.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.78, "per": 10.3}, {"date": "20220407", "market": "KOSPI", "name": "건설업", "compare": -2.15, "fluc_ratio": -1.79, "high_price": 119.62, "last_price": 117.81, "low_price": 117.33, "month": "04", "start_price": 119.62, "total_price": 23436040.0, "volume": 26734.0, "volume_price": 218055.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.76, "per": 10.1}, {"date": "20220408", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.42, "high_price": 118.14, "last_price": 118.13, "low_price": 115.82, "month": "04", "start_price": 118.02, "total_price": 22184302.0, "volume": 20874.0, "volume_price": 194948.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.77, "per": 10.14}, {"date": "20220411", "market": "KOSPI", "name": "건설업", "compare": -0.99, "fluc_ratio": -0.84, "high_price": 118.34, "last_price": 117.14, "low_price": 116.78, "month": "04", "start_price": 117.28, "total_price": 22011772.0, "volume": 16226.0, "volume_price": 127523.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.76, "per": 10.06}, {"date": "20220412", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -0.86, "high_price": 117.31, "last_price": 116.21, "low_price": 115.5, "month": "04", "start_price": 116.18, "total_price": 21847889, "volume": 17487, "volume_price": 124984, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.76, "per": 9.97}, {"date": "20220413", "market": "KOSPI", "name": "건설업", "compare": 0.87, "fluc_ratio": 0.75, "high_price": 117.08, "last_price": 117.08, "low_price": 115.74, "month": "04", "start_price": 116.56, "total_price": 22014054, "volume": 18973, "volume_price": 118295, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.76, "per": 10.05}, {"date": "20220414", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -1.08, "high_price": 117.22, "last_price": 115.81, "low_price": 115.68, "month": "04", "start_price": 117.17, "total_price": 21785668, "volume": 14512, "volume_price": 152284, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.75, "per": 9.94}, {"date": "20220415", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.25, "high_price": 116.46, "last_price": 115.52, "low_price": 114.74, "month": "04", "start_price": 115.11, "total_price": 21769241, "volume": 54398, "volume_price": 303651, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.52, "high_price": 116.22, "last_price": 114.9, "low_price": 114.81, "month": "04", "start_price": 115.25, "total_price": 21649845, "volume": 22952, "volume_price": 139002, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.75, "per": 9.87}, {"date": "20220419", "market": "KOSPI", "name": "건설업", "compare": 0.39, "fluc_ratio": 0.34, "high_price": 115.43, "last_price": 115.29, "low_price": 114.56, "month": "04", "start_price": 115.12, "total_price": 21724055, "volume": 13097, "volume_price": 126234, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.75, "per": 9.91}, {"date": "20220420", "market": "KOSPI", "name": "건설업", "compare": -1.85, "fluc_ratio": -1.6, "high_price": 115.05, "last_price": 113.44, "low_price": 113.0, "month": "04", "start_price": 115.05, "total_price": 21367457.0, "volume": 12717.0, "volume_price": 131040.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.74, "per": 9.75}, {"date": "20220421", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 1.13, "high_price": 115.25, "last_price": 114.72, "low_price": 113.7, "month": "04", "start_price": 113.76, "total_price": 21601143.0, "volume": 16442.0, "volume_price": 141044.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.75, "per": 9.87}, {"date": "20220422", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.16, "high_price": 114.81, "last_price": 114.67, "low_price": 112.97, "month": "04", "start_price": 114.31, "total_price": 21577461.0, "volume": 12041.0, "volume_price": 122936.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.75, "per": 9.85}, {"date": "20220425", "market": "KOSPI", "name": "건설업", "compare": -2.65, "fluc_ratio": -2.31, "high_price": 113.33, "last_price": 112.0, "low_price": 111.93, "month": "04", "start_price": 113.33, "total_price": 21076839.0, "volume": 33045.0, "volume_price": 230180.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.73, "per": 9.61}, {"date": "20220426", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.23, "high_price": 112.7, "last_price": 112.16, "low_price": 111.68, "month": "04", "start_price": 112.53, "total_price": 21101731.0, "volume": 12362.0, "volume_price": 117658.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.73, "per": 9.64}, {"date": "20220427", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.53, "high_price": 112.01, "last_price": 111.6, "low_price": 110.01, "month": "04", "start_price": 110.39, "total_price": 21004356.0, "volume": 13991.0, "volume_price": 112104.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.73, "per": 9.59}, {"date": "20220428", "market": "KOSPI", "name": "건설업", "compare": 4.77, "fluc_ratio": 4.27, "high_price": 116.63, "last_price": 116.37, "low_price": 112.03, "month": "04", "start_price": 112.64, "total_price": 23173022.0, "volume": 49838.0, "volume_price": 406743.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.76, "per": 10.02}, {"date": "20220429", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.42, "high_price": 116.42, "last_price": 116.09, "low_price": 115.28, "month": "04", "start_price": 115.94, "total_price": 23121751.0, "volume": 56432.0, "volume_price": 265531.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.76, "per": 9.97}, {"date": "20220502", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.17, "high_price": 117.35, "last_price": 116.29, "low_price": 115.49, "month": "05", "start_price": 115.49, "total_price": 23158142.0, "volume": 26736.0, "volume_price": 183075.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.73, "per": 7.45}, {"date": "20220503", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -0.96, "high_price": 116.74, "last_price": 115.13, "low_price": 114.96, "month": "05", "start_price": 116.1, "total_price": 22923004.0, "volume": 20381.0, "volume_price": 208461.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.72, "per": 7.37}, {"date": "20220504", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.28, "high_price": 116.3, "last_price": 115.29, "low_price": 115.0, "month": "05", "start_price": 115.19, "total_price": 22956165.0, "volume": 83102.0, "volume_price": 336770.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.73, "per": 7.39}, {"date": "20220506", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.07, "high_price": 114.98, "last_price": 114.11, "low_price": 113.5, "month": "05", "start_price": 114.24, "total_price": 22721404.0, "volume": 33421.0, "volume_price": 193623.0, "year": "2022", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.72, "per": 7.32}, {"date": "20220509", "market": "KOSPI", "name": "건설업", "compare": -3.11, "fluc_ratio": -2.73, "high_price": 114.18, "last_price": 111.0, "low_price": 110.52, "month": "05", "start_price": 113.81, "total_price": 22113207.0, "volume": 24112.0, "volume_price": 177168.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.7, "per": 7.11}, {"date": "20220510", "market": "KOSPI", "name": "건설업", "compare": -1.23, "fluc_ratio": -1.11, "high_price": 109.8, "last_price": 109.7, "low_price": 107.28, "month": "05", "start_price": 109.41, "total_price": 21858660.0, "volume": 17365.0, "volume_price": 149421.0, "year": "2022", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.69, "per": 7.03}, {"date": "20220511", "market": "KOSPI", "name": "건설업", "compare": -1.53, "fluc_ratio": -1.4, "high_price": 109.42, "last_price": 108.14, "low_price": 107.42, "month": "05", "start_price": 109.17, "total_price": 21550507.0, "volume": 13209.0, "volume_price": 109105.0, "year": "2022", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.68, "per": 6.94}, {"date": "20220512", "market": "KOSPI", "name": "건설업", "compare": -2.79, "fluc_ratio": -2.58, "high_price": 107.83, "last_price": 105.44, "low_price": 105.04, "month": "05", "start_price": 107.26, "total_price": 21012370.0, "volume": 21460.0, "volume_price": 146723.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.66, "per": 6.75}, {"date": "20220513", "market": "KOSPI", "name": "건설업", "compare": 2.29, "fluc_ratio": 2.18, "high_price": 107.74, "last_price": 107.48, "low_price": 105.75, "month": "05", "start_price": 106.32, "total_price": 21417939.0, "volume": 12716.0, "volume_price": 93259.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.68, "per": 6.9}, {"date": "20220516", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.49, "high_price": 108.36, "last_price": 107.0, "low_price": 106.68, "month": "05", "start_price": 108.01, "total_price": 21323528.0, "volume": 8589.0, "volume_price": 71783.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.67, "per": 6.86}, {"date": "20220517", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.22, "high_price": 108.13, "last_price": 107.18, "low_price": 106.64, "month": "05", "start_price": 107.21, "total_price": 21358227.0, "volume": 11659.0, "volume_price": 99254.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.68, "per": 6.88}, {"date": "20220518", "market": "KOSPI", "name": "건설업", "compare": -1.8, "fluc_ratio": -1.68, "high_price": 107.57, "last_price": 105.47, "low_price": 105.1, "month": "05", "start_price": 107.56, "total_price": 21021844.0, "volume": 11204.0, "volume_price": 129162.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.66, "per": 6.76}, {"date": "20220519", "market": "KOSPI", "name": "건설업", "compare": -2.32, "fluc_ratio": -2.2, "high_price": 103.88, "last_price": 103.08, "low_price": 102.45, "month": "05", "start_price": 103.88, "total_price": 20545493.0, "volume": 10899.0, "volume_price": 115167.0, "year": "2022", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.65, "per": 6.6}, {"date": "20220520", "market": "KOSPI", "name": "건설업", "compare": 1.59, "fluc_ratio": 1.54, "high_price": 104.71, "last_price": 104.56, "low_price": 103.52, "month": "05", "start_price": 103.52, "total_price": 20836883.0, "volume": 12903.0, "volume_price": 108851.0, "year": "2022", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.66, "per": 6.7}, {"date": "20220523", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.33, "high_price": 104.9, "last_price": 104.17, "low_price": 103.45, "month": "05", "start_price": 104.81, "total_price": 20758943.0, "volume": 7718.0, "volume_price": 83040.0, "year": "2022", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.66, "per": 6.68}, {"date": "20220524", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 0.87, "high_price": 106.64, "last_price": 105.09, "low_price": 104.16, "month": "05", "start_price": 104.43, "total_price": 20941918.0, "volume": 11134.0, "volume_price": 144162.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.66, "per": 6.73}, {"date": "20220525", "market": "KOSPI", "name": "건설업", "compare": 1.17, "fluc_ratio": 1.11, "high_price": 106.83, "last_price": 106.18, "low_price": 105.08, "month": "05", "start_price": 105.75, "total_price": 21157770.0, "volume": 12580.0, "volume_price": 117662.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.67, "per": 6.81}, {"date": "20220526", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.22, "high_price": 106.87, "last_price": 105.95, "low_price": 105.78, "month": "05", "start_price": 106.1, "total_price": 21112004.0, "volume": 25176.0, "volume_price": 155715.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.67, "per": 6.81}, {"date": "20220527", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.27, "high_price": 107.11, "last_price": 106.43, "low_price": 105.93, "month": "05", "start_price": 107.0, "total_price": 21207808.0, "volume": 13058.0, "volume_price": 99489.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.67, "per": 6.83}, {"date": "20220530", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 1.2, "high_price": 108.18, "last_price": 107.78, "low_price": 107.23, "month": "05", "start_price": 107.38, "total_price": 21478293.0, "volume": 8627.0, "volume_price": 94340.0, "year": "2022", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.68, "per": 6.91}, {"date": "20220531", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.74, "high_price": 108.78, "last_price": 108.52, "low_price": 107.38, "month": "05", "start_price": 107.83, "total_price": 21627846.0, "volume": 10282.0, "volume_price": 109491.0, "year": "2022", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.68, "per": 6.96}, {"date": "20220602", "market": "KOSPI", "name": "건설업", "compare": -2.03, "fluc_ratio": -1.87, "high_price": 108.29, "last_price": 106.44, "low_price": 106.02, "month": "06", "start_price": 108.29, "total_price": 21214227.0, "volume": 9586.0, "volume_price": 117704.0, "year": "2022", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.67, "per": 6.82}, {"date": "20220603", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.51, "high_price": 107.05, "last_price": 106.93, "low_price": 106.18, "month": "06", "start_price": 106.97, "total_price": 21317599.0, "volume": 6132.0, "volume_price": 73395.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.67, "per": 6.86}, {"date": "20220607", "market": "KOSPI", "name": "건설업", "compare": -1.39, "fluc_ratio": -1.3, "high_price": 106.95, "last_price": 105.56, "low_price": 105.12, "month": "06", "start_price": 106.95, "total_price": 21053405.0, "volume": 7504.0, "volume_price": 94368.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.67, "per": 6.77}, {"date": "20220608", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 0.77, "high_price": 106.96, "last_price": 106.33, "low_price": 105.57, "month": "06", "start_price": 105.62, "total_price": 21197952.0, "volume": 7631.0, "volume_price": 85388.0, "year": "2022", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.67, "per": 6.82}, {"date": "20220609", "market": "KOSPI", "name": "건설업", "compare": -1.16, "fluc_ratio": -1.09, "high_price": 105.89, "last_price": 105.14, "low_price": 104.04, "month": "06", "start_price": 105.78, "total_price": 20961226.0, "volume": 12194.0, "volume_price": 137463.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.65, "per": 7.22}, {"date": "20220610", "market": "KOSPI", "name": "건설업", "compare": 0.64, "fluc_ratio": 0.61, "high_price": 106.62, "last_price": 105.78, "low_price": 103.77, "month": "06", "start_price": 104.2, "total_price": 21086413.0, "volume": 8628.0, "volume_price": 106739.0, "year": "2022", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.66, "per": 7.26}, {"date": "20220613", "market": "KOSPI", "name": "건설업", "compare": -5.34, "fluc_ratio": -5.05, "high_price": 104.21, "last_price": 100.37, "low_price": 100.22, "month": "06", "start_price": 104.21, "total_price": 20009401.0, "volume": 11976.0, "volume_price": 131453.0, "year": "2022", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.62, "per": 6.89}, {"date": "20220614", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.36, "high_price": 100.16, "last_price": 99.87, "low_price": 96.8, "month": "06", "start_price": 98.26, "total_price": 19909904.0, "volume": 12987.0, "volume_price": 134609.0, "year": "2022", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.62, "per": 6.86}, {"date": "20220615", "market": "KOSPI", "name": "건설업", "compare": -1.54, "fluc_ratio": -1.54, "high_price": 100.58, "last_price": 98.27, "low_price": 97.79, "month": "06", "start_price": 99.57, "total_price": 19592106.0, "volume": 10715.0, "volume_price": 111479.0, "year": "2022", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.61, "per": 6.75}, {"date": "20220616", "market": "KOSPI", "name": "건설업", "compare": -1.35, "fluc_ratio": -1.37, "high_price": 100.09, "last_price": 96.92, "low_price": 96.92, "month": "06", "start_price": 99.64, "total_price": 19328621.0, "volume": 9520.0, "volume_price": 105746.0, "year": "2022", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.6, "per": 6.66}, {"date": "20220617", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.06, "high_price": 97.16, "last_price": 96.86, "low_price": 93.99, "month": "06", "start_price": 95.14, "total_price": 19313364.0, "volume": 10825.0, "volume_price": 95753.0, "year": "2022", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.6, "per": 6.66}, {"date": "20220620", "market": "KOSPI", "name": "건설업", "compare": -3.54, "fluc_ratio": -3.65, "high_price": 97.21, "last_price": 93.39, "low_price": 92.68, "month": "06", "start_price": 97.21, "total_price": 18640783.0, "volume": 11246.0, "volume_price": 109770.0, "year": "2022", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.58, "per": 6.42}, {"date": "20220621", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.12, "high_price": 94.28, "last_price": 93.5, "low_price": 92.43, "month": "06", "start_price": 93.88, "total_price": 18644687.0, "volume": 7907.0, "volume_price": 86111.0, "year": "2022", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.58, "per": 6.43}, {"date": "20220622", "market": "KOSPI", "name": "건설업", "compare": -4.48, "fluc_ratio": -4.79, "high_price": 94.01, "last_price": 89.11, "low_price": 89.02, "month": "06", "start_price": 93.85, "total_price": 17772091.0, "volume": 11393.0, "volume_price": 106479.0, "year": "2022", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.55, "per": 6.11}, {"date": "20220623", "market": "KOSPI", "name": "건설업", "compare": -3.26, "fluc_ratio": -3.67, "high_price": 89.95, "last_price": 85.68, "low_price": 85.17, "month": "06", "start_price": 89.17, "total_price": 17089846.0, "volume": 82136.0, "volume_price": 291208.0, "year": "2022", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.53, "per": 5.89}, {"date": "20220624", "market": "KOSPI", "name": "건설업", "compare": 4.22, "fluc_ratio": 4.93, "high_price": 90.24, "last_price": 89.9, "low_price": 85.65, "month": "06", "start_price": 86.27, "total_price": 17927729.0, "volume": 80744.0, "volume_price": 253435.0, "year": "2022", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.56, "per": 6.18}, {"date": "20220627", "market": "KOSPI", "name": "건설업", "compare": 2.47, "fluc_ratio": 2.75, "high_price": 92.78, "last_price": 92.37, "low_price": 89.97, "month": "06", "start_price": 90.56, "total_price": 18419010.0, "volume": 25642.0, "volume_price": 121677.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.57, "per": 6.33}, {"date": "20220628", "market": "KOSPI", "name": "건설업", "compare": 1.79, "fluc_ratio": 1.94, "high_price": 94.07, "last_price": 93.92, "low_price": 91.97, "month": "06", "start_price": 91.98, "total_price": 18722140.0, "volume": 77075.0, "volume_price": 280981.0, "year": "2022", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.58, "per": 6.45}, {"date": "20220629", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.43, "high_price": 94.7, "last_price": 94.32, "low_price": 92.38, "month": "06", "start_price": 92.8, "total_price": 18801333.0, "volume": 44060.0, "volume_price": 228991.0, "year": "2022", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.59, "per": 6.47}, {"date": "20220630", "market": "KOSPI", "name": "건설업", "compare": 1.35, "fluc_ratio": 1.43, "high_price": 97.51, "last_price": 95.48, "low_price": 93.59, "month": "06", "start_price": 94.26, "total_price": 19032542.0, "volume": 63984.0, "volume_price": 313555.0, "year": "2022", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.59, "per": 6.56}, {"date": "20220701", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.84, "high_price": 98.54, "last_price": 96.28, "low_price": 95.41, "month": "07", "start_price": 96.51, "total_price": 19195301.0, "volume": 129366.0, "volume_price": 488254.0, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.6, "per": 6.61}, {"date": "20220704", "market": "KOSPI", "name": "건설업", "compare": -3.82, "fluc_ratio": -3.97, "high_price": 97.3, "last_price": 92.46, "low_price": 91.25, "month": "07", "start_price": 97.13, "total_price": 18443465.0, "volume": 69326.0, "volume_price": 376376.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.58, "per": 6.34}, {"date": "20220705", "market": "KOSPI", "name": "건설업", "compare": 1.39, "fluc_ratio": 1.51, "high_price": 94.39, "last_price": 93.74, "low_price": 92.69, "month": "07", "start_price": 93.63, "total_price": 18690982.0, "volume": 22475.0, "volume_price": 141474.0, "year": "2022", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.58, "per": 6.44}, {"date": "20220706", "market": "KOSPI", "name": "건설업", "compare": -3.52, "fluc_ratio": -3.75, "high_price": 93.26, "last_price": 90.28, "low_price": 90.28, "month": "07", "start_price": 93.15, "total_price": 18005414.0, "volume": 22377.0, "volume_price": 143326.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.56, "per": 6.2}, {"date": "20220707", "market": "KOSPI", "name": "건설업", "compare": 1.98, "fluc_ratio": 2.19, "high_price": 92.9, "last_price": 92.26, "low_price": 90.83, "month": "07", "start_price": 91.62, "total_price": 18398048.0, "volume": 14372.0, "volume_price": 130535.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.57, "per": 6.34}, {"date": "20220708", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.67, "high_price": 94.53, "last_price": 92.88, "low_price": 92.75, "month": "07", "start_price": 92.81, "total_price": 18519249.0, "volume": 15705.0, "volume_price": 110514.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.58, "per": 6.37}, {"date": "20220711", "market": "KOSPI", "name": "건설업", "compare": -1.18, "fluc_ratio": -1.27, "high_price": 92.67, "last_price": 91.49, "low_price": 91.04, "month": "07", "start_price": 92.6, "total_price": 18256275.0, "volume": 52199.0, "volume_price": 184309.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.57, "per": 6.28}, {"date": "20220712", "market": "KOSPI", "name": "건설업", "compare": -1.79, "fluc_ratio": -1.96, "high_price": 91.18, "last_price": 89.7, "low_price": 88.69, "month": "07", "start_price": 91.07, "total_price": 17884989.0, "volume": 16034.0, "volume_price": 98413.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.56, "per": 6.16}, {"date": "20220713", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.5, "high_price": 90.11, "last_price": 89.25, "low_price": 88.54, "month": "07", "start_price": 89.65, "total_price": 17795509, "volume": 15911, "volume_price": 85168, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.56, "per": 6.13}, {"date": "20220714", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.5, "high_price": 89.13, "last_price": 88.8, "low_price": 87.58, "month": "07", "start_price": 88.89, "total_price": 17707534.0, "volume": 13751.0, "volume_price": 79099.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.55, "per": 6.08}, {"date": "20220715", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.45, "high_price": 89.02, "last_price": 87.2, "low_price": 85.52, "month": "07", "start_price": 88.74, "total_price": 17391663.0, "volume": 11284.0, "volume_price": 94706.0, "year": "2022", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.54, "per": 5.98}, {"date": "20220718", "market": "KOSPI", "name": "건설업", "compare": 3.24, "fluc_ratio": 3.72, "high_price": 90.54, "last_price": 90.27, "low_price": 87.72, "month": "07", "start_price": 87.72, "total_price": 18000313.0, "volume": 11351.0, "volume_price": 86009.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.56, "per": 6.2}, {"date": "20220719", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.25, "high_price": 90.89, "last_price": 90.5, "low_price": 89.33, "month": "07", "start_price": 89.93, "total_price": 18044008.0, "volume": 6885.0, "volume_price": 51323.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.56, "per": 6.22}, {"date": "20220720", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.54, "high_price": 91.96, "last_price": 90.97, "low_price": 90.46, "month": "07", "start_price": 91.59, "total_price": 18137857.0, "volume": 8801.0, "volume_price": 72561.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.57, "per": 6.25}, {"date": "20220721", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 91.72, "last_price": 91.33, "low_price": 90.83, "month": "07", "start_price": 91.03, "total_price": 18177249.0, "volume": 9862.0, "volume_price": 100347.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.57, "per": 6.26}, {"date": "20220722", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.1, "high_price": 92.6, "last_price": 91.42, "low_price": 91.01, "month": "07", "start_price": 91.4, "total_price": 18189446.0, "volume": 13239.0, "volume_price": 94397.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.57, "per": 6.27}, {"date": "20220725", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.42, "high_price": 92.02, "last_price": 91.89, "low_price": 91.12, "month": "07", "start_price": 91.37, "total_price": 18280377.0, "volume": 6087.0, "volume_price": 53621.0, "year": "2022", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.57, "per": 6.29}, {"date": "20220726", "market": "KOSPI", "name": "건설업", "compare": 1.31, "fluc_ratio": 1.43, "high_price": 94.47, "last_price": 93.15, "low_price": 91.86, "month": "07", "start_price": 91.86, "total_price": 18522599.0, "volume": 9088.0, "volume_price": 105268.0, "year": "2022", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.58, "per": 6.38}, {"date": "20220727", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.68, "high_price": 93.85, "last_price": 93.78, "low_price": 92.61, "month": "07", "start_price": 93.16, "total_price": 18651397.0, "volume": 8520.0, "volume_price": 67365.0, "year": "2022", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.58, "per": 6.43}, {"date": "20220728", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -1.41, "high_price": 94.35, "last_price": 92.49, "low_price": 92.07, "month": "07", "start_price": 94.27, "total_price": 18397361.0, "volume": 18307.0, "volume_price": 138765.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.57, "per": 6.34}, {"date": "20220729", "market": "KOSPI", "name": "건설업", "compare": 1.84, "fluc_ratio": 1.99, "high_price": 94.41, "last_price": 94.29, "low_price": 92.8, "month": "07", "start_price": 93.05, "total_price": 18753104.0, "volume": 13002.0, "volume_price": 124394.0, "year": "2022", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220801", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 0.85, "high_price": 95.34, "last_price": 95.09, "low_price": 94.04, "month": "08", "start_price": 94.04, "total_price": 19376392.0, "volume": 19208.0, "volume_price": 264184.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.59, "per": 6.52}, {"date": "20220802", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 95.63, "last_price": 95.11, "low_price": 94.47, "month": "08", "start_price": 95.03, "total_price": 19380313.0, "volume": 18885.0, "volume_price": 178215.0, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.6, "per": 6.68}, {"date": "20220803", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.2, "high_price": 95.62, "last_price": 94.92, "low_price": 94.42, "month": "08", "start_price": 94.72, "total_price": 19342811.0, "volume": 13962.0, "volume_price": 106807.0, "year": "2022", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.6, "per": 6.67}, {"date": "20220804", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.51, "high_price": 95.49, "last_price": 94.44, "low_price": 94.27, "month": "08", "start_price": 95.29, "total_price": 19250360.0, "volume": 18940.0, "volume_price": 122979.0, "year": "2022", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.6, "per": 6.63}, {"date": "20220805", "market": "KOSPI", "name": "건설업", "compare": 1.53, "fluc_ratio": 1.62, "high_price": 96.16, "last_price": 95.97, "low_price": 94.8, "month": "08", "start_price": 94.8, "total_price": 19552541, "volume": 32867, "volume_price": 202222, "year": "2022", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.61, "per": 6.74}, {"date": "20220808", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.68, "high_price": 96.62, "last_price": 96.62, "low_price": 95.14, "month": "08", "start_price": 95.82, "total_price": 19684873.0, "volume": 12159.0, "volume_price": 95539.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.61, "per": 6.79}, {"date": "20220809", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.24, "high_price": 96.94, "last_price": 96.88, "low_price": 95.9, "month": "08", "start_price": 96.55, "total_price": 19728629.0, "volume": 13774.0, "volume_price": 97725.0, "year": "2022", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.61, "per": 6.8}, {"date": "20220810", "market": "KOSPI", "name": "건설업", "compare": 3.48, "fluc_ratio": 3.59, "high_price": 101.48, "last_price": 100.36, "low_price": 97.75, "month": "08", "start_price": 97.75, "total_price": 20442145.0, "volume": 38165.0, "volume_price": 407060.0, "year": "2022", "dividend_ratio": 2.34, "forward_per": "-", "pbr": 0.63, "per": 7.05}, {"date": "20220811", "market": "KOSPI", "name": "건설업", "compare": 0.55, "fluc_ratio": 0.55, "high_price": 102.25, "last_price": 100.91, "low_price": 100.69, "month": "08", "start_price": 101.74, "total_price": 20554664, "volume": 24192, "volume_price": 255821, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "건설업", "compare": 2.7, "fluc_ratio": 2.68, "high_price": 103.97, "last_price": 103.61, "low_price": 101.24, "month": "08", "start_price": 101.24, "total_price": 21100621.0, "volume": 35595.0, "volume_price": 315765.0, "year": "2022", "dividend_ratio": 2.26, "forward_per": "-", "pbr": 0.65, "per": 7.28}, {"date": "20220816", "market": "KOSPI", "name": "건설업", "compare": -2.31, "fluc_ratio": -2.23, "high_price": 104.34, "last_price": 101.3, "low_price": 101.28, "month": "08", "start_price": 104.07, "total_price": 20632168.0, "volume": 20009.0, "volume_price": 203707.0, "year": "2022", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.64, "per": 7.11}, {"date": "20220817", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -1.49, "high_price": 101.96, "last_price": 99.79, "low_price": 99.5, "month": "08", "start_price": 101.5, "total_price": 20339022.0, "volume": 14759.0, "volume_price": 136576.0, "year": "2022", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.63, "per": 7.01}, {"date": "20220818", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.22, "high_price": 99.93, "last_price": 99.57, "low_price": 98.21, "month": "08", "start_price": 99.1, "total_price": 20283894.0, "volume": 10356.0, "volume_price": 114133.0, "year": "2022", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.63, "per": 6.98}, {"date": "20220819", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -0.85, "high_price": 99.75, "last_price": 98.6, "low_price": 98.48, "month": "08", "start_price": 99.75, "total_price": 20088054.0, "volume": 7180.0, "volume_price": 88559.0, "year": "2022", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.62, "per": 6.91}, {"date": "20220822", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.3, "high_price": 97.95, "last_price": 97.07, "low_price": 96.46, "month": "08", "start_price": 97.22, "total_price": 19796306.0, "volume": 8623.0, "volume_price": 98400.0, "year": "2022", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.61, "per": 6.82}, {"date": "20220823", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -0.87, "high_price": 97.28, "last_price": 96.23, "low_price": 95.64, "month": "08", "start_price": 96.19, "total_price": 19601000.0, "volume": 8868.0, "volume_price": 114127.0, "year": "2022", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.61, "per": 6.76}, {"date": "20220824", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 1.23, "high_price": 97.6, "last_price": 97.41, "low_price": 96.39, "month": "08", "start_price": 96.63, "total_price": 19844667.0, "volume": 8358.0, "volume_price": 116593.0, "year": "2022", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.61, "per": 6.84}, {"date": "20220825", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 0.96, "high_price": 98.49, "last_price": 98.35, "low_price": 97.7, "month": "08", "start_price": 98.3, "total_price": 20033692.0, "volume": 6760.0, "volume_price": 109350.0, "year": "2022", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.62, "per": 6.91}, {"date": "20220826", "market": "KOSPI", "name": "건설업", "compare": 1.14, "fluc_ratio": 1.16, "high_price": 100.49, "last_price": 99.58, "low_price": 98.26, "month": "08", "start_price": 99.19, "total_price": 20275664.0, "volume": 12036.0, "volume_price": 197233.0, "year": "2022", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.63, "per": 6.99}, {"date": "20220829", "market": "KOSPI", "name": "건설업", "compare": -3.02, "fluc_ratio": -3.03, "high_price": 97.61, "last_price": 96.56, "low_price": 96.38, "month": "08", "start_price": 97.11, "total_price": 19675370.0, "volume": 8343.0, "volume_price": 123460.0, "year": "2022", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.61, "per": 6.78}, {"date": "20220830", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.39, "high_price": 98.27, "last_price": 96.94, "low_price": 96.59, "month": "08", "start_price": 97.01, "total_price": 19748812.0, "volume": 7669.0, "volume_price": 117340.0, "year": "2022", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.61, "per": 6.81}, {"date": "20220831", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.54, "high_price": 97.46, "last_price": 97.46, "low_price": 95.65, "month": "08", "start_price": 96.53, "total_price": 19809239.0, "volume": 6505.0, "volume_price": 121600.0, "year": "2022", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.62, "per": 6.85}, {"date": "20220901", "market": "KOSPI", "name": "건설업", "compare": -3.46, "fluc_ratio": -3.55, "high_price": 96.6, "last_price": 94.0, "low_price": 93.95, "month": "09", "start_price": 96.6, "total_price": 19157006.0, "volume": 9789.0, "volume_price": 154137.0, "year": "2022", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.59, "per": 6.6}, {"date": "20220902", "market": "KOSPI", "name": "건설업", "compare": -0.13, "fluc_ratio": -0.14, "high_price": 94.81, "last_price": 93.78, "low_price": 93.39, "month": "09", "start_price": 94.4, "total_price": 19114463.0, "volume": 8387.0, "volume_price": 132937.0, "year": "2022", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.59, "per": 6.59}, {"date": "20220905", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.22, "high_price": 94.63, "last_price": 93.57, "low_price": 93.21, "month": "09", "start_price": 93.66, "total_price": 19070664.0, "volume": 20971.0, "volume_price": 160359.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.59, "per": 6.57}, {"date": "20220906", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.35, "high_price": 94.27, "last_price": 93.24, "low_price": 93.02, "month": "09", "start_price": 93.74, "total_price": 19005458.0, "volume": 9550.0, "volume_price": 112583.0, "year": "2022", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.59, "per": 6.55}, {"date": "20220907", "market": "KOSPI", "name": "건설업", "compare": -1.94, "fluc_ratio": -2.08, "high_price": 92.97, "last_price": 91.3, "low_price": 90.69, "month": "09", "start_price": 92.97, "total_price": 18613223.0, "volume": 10887.0, "volume_price": 120333.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.58, "per": 6.41}, {"date": "20220908", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.19, "high_price": 92.22, "last_price": 91.13, "low_price": 90.94, "month": "09", "start_price": 92.16, "total_price": 18578207.0, "volume": 7916.0, "volume_price": 94275.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.58, "per": 6.4}, {"date": "20220913", "market": "KOSPI", "name": "건설업", "compare": 1.99, "fluc_ratio": 2.18, "high_price": 93.12, "last_price": 93.12, "low_price": 92.38, "month": "09", "start_price": 92.68, "total_price": 18976013.0, "volume": 7509.0, "volume_price": 86562.0, "year": "2022", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.59, "per": 6.54}, {"date": "20220914", "market": "KOSPI", "name": "건설업", "compare": -2.69, "fluc_ratio": -2.89, "high_price": 91.01, "last_price": 90.43, "low_price": 89.89, "month": "09", "start_price": 91.01, "total_price": 18435935.0, "volume": 6749.0, "volume_price": 100414.0, "year": "2022", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.57, "per": 6.35}, {"date": "20220915", "market": "KOSPI", "name": "건설업", "compare": 1.32, "fluc_ratio": 1.46, "high_price": 92.37, "last_price": 91.75, "low_price": 90.39, "month": "09", "start_price": 90.82, "total_price": 18702467.0, "volume": 6043.0, "volume_price": 96595.0, "year": "2022", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.58, "per": 6.44}, {"date": "20220916", "market": "KOSPI", "name": "건설업", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.56, "per": 6.51}, {"date": "20220919", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -2.47, "high_price": 90.93, "last_price": 88.54, "low_price": 88.54, "month": "09", "start_price": 90.89, "total_price": 18049721.0, "volume": 6678.0, "volume_price": 83355.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.55, "per": 6.35}, {"date": "20220920", "market": "KOSPI", "name": "건설업", "compare": 1.79, "fluc_ratio": 2.02, "high_price": 90.39, "last_price": 90.33, "low_price": 89.29, "month": "09", "start_price": 89.44, "total_price": 18419979.0, "volume": 5450.0, "volume_price": 75618.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.56, "per": 6.48}, {"date": "20220921", "market": "KOSPI", "name": "건설업", "compare": -1.26, "fluc_ratio": -1.39, "high_price": 90.81, "last_price": 89.07, "low_price": 88.84, "month": "09", "start_price": 89.69, "total_price": 18170462.0, "volume": 5965.0, "volume_price": 72055.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.55, "per": 6.39}, {"date": "20220922", "market": "KOSPI", "name": "건설업", "compare": -1.6, "fluc_ratio": -1.8, "high_price": 88.08, "last_price": 87.47, "low_price": 86.2, "month": "09", "start_price": 88.08, "total_price": 17825705.0, "volume": 9528.0, "volume_price": 94338.0, "year": "2022", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.54, "per": 6.27}, {"date": "20220923", "market": "KOSPI", "name": "건설업", "compare": -2.31, "fluc_ratio": -2.64, "high_price": 87.26, "last_price": 85.16, "low_price": 84.93, "month": "09", "start_price": 87.26, "total_price": 17363204.0, "volume": 7758.0, "volume_price": 76150.0, "year": "2022", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.53, "per": 6.11}, {"date": "20220926", "market": "KOSPI", "name": "건설업", "compare": -4.84, "fluc_ratio": -5.68, "high_price": 83.95, "last_price": 80.32, "low_price": 80.15, "month": "09", "start_price": 83.6, "total_price": 16378726.0, "volume": 12422.0, "volume_price": 121967.0, "year": "2022", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.5, "per": 5.76}, {"date": "20220927", "market": "KOSPI", "name": "건설업", "compare": 0.74, "fluc_ratio": 0.92, "high_price": 81.53, "last_price": 81.06, "low_price": 79.68, "month": "09", "start_price": 80.36, "total_price": 16525983.0, "volume": 8985.0, "volume_price": 86127.0, "year": "2022", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.5, "per": 5.83}, {"date": "20220928", "market": "KOSPI", "name": "건설업", "compare": -2.82, "fluc_ratio": -3.47, "high_price": 81.7, "last_price": 78.43, "low_price": 77.75, "month": "09", "start_price": 80.17, "total_price": 15988781.0, "volume": 11827.0, "volume_price": 103356.0, "year": "2022", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.48, "per": 5.62}, {"date": "20220929", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.73, "high_price": 80.17, "last_price": 77.86, "low_price": 77.83, "month": "09", "start_price": 79.56, "total_price": 15873476.0, "volume": 7313.0, "volume_price": 81830.0, "year": "2022", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.48, "per": 5.58}, {"date": "20220930", "market": "KOSPI", "name": "건설업", "compare": -0.72, "fluc_ratio": -0.92, "high_price": 78.03, "last_price": 77.12, "low_price": 76.52, "month": "09", "start_price": 77.38, "total_price": 15720597.0, "volume": 8715.0, "volume_price": 84659.0, "year": "2022", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.48, "per": 5.53}, {"date": "20221004", "market": "KOSPI", "name": "건설업", "compare": 2.37, "fluc_ratio": 3.07, "high_price": 80.05, "last_price": 79.49, "low_price": 77.86, "month": "10", "start_price": 78.14, "total_price": 16201800.0, "volume": 6570.0, "volume_price": 71983.0, "year": "2022", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.49, "per": 5.7}, {"date": "20221005", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -1.09, "high_price": 80.87, "last_price": 78.61, "low_price": 78.2, "month": "10", "start_price": 80.76, "total_price": 16030111.0, "volume": 7361.0, "volume_price": 84094.0, "year": "2022", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.49, "per": 5.64}, {"date": "20221006", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.24, "high_price": 79.45, "last_price": 78.8, "low_price": 78.63, "month": "10", "start_price": 78.73, "total_price": 16064377.0, "volume": 5552.0, "volume_price": 60523.0, "year": "2022", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.49, "per": 5.65}, {"date": "20221007", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 79.08, "last_price": 78.83, "low_price": 77.72, "month": "10", "start_price": 78.19, "total_price": 16068061.0, "volume": 4603.0, "volume_price": 61222.0, "year": "2022", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.49, "per": 5.65}, {"date": "20221011", "market": "KOSPI", "name": "건설업", "compare": -4.03, "fluc_ratio": -5.11, "high_price": 77.62, "last_price": 74.8, "low_price": 74.69, "month": "10", "start_price": 77.34, "total_price": 15250359.0, "volume": 7655.0, "volume_price": 79223.0, "year": "2022", "dividend_ratio": 3.13, "forward_per": "-", "pbr": 0.46, "per": 5.36}, {"date": "20221012", "market": "KOSPI", "name": "건설업", "compare": 1.27, "fluc_ratio": 1.7, "high_price": 76.07, "last_price": 76.07, "low_price": 74.42, "month": "10", "start_price": 74.55, "total_price": 15503788.0, "volume": 7235.0, "volume_price": 83340.0, "year": "2022", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.47, "per": 5.46}, {"date": "20221013", "market": "KOSPI", "name": "건설업", "compare": -3.4, "fluc_ratio": -4.47, "high_price": 75.76, "last_price": 72.67, "low_price": 72.67, "month": "10", "start_price": 75.76, "total_price": 14815811.0, "volume": 8506.0, "volume_price": 89995.0, "year": "2022", "dividend_ratio": 3.23, "forward_per": "-", "pbr": 0.45, "per": 5.21}, {"date": "20221014", "market": "KOSPI", "name": "건설업", "compare": 3.48, "fluc_ratio": 4.79, "high_price": 76.34, "last_price": 76.15, "low_price": 74.2, "month": "10", "start_price": 74.37, "total_price": 15512446.0, "volume": 8717.0, "volume_price": 77477.0, "year": "2022", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.47, "per": 5.46}, {"date": "20221017", "market": "KOSPI", "name": "건설업", "compare": -2.12, "fluc_ratio": -2.78, "high_price": 74.45, "last_price": 74.03, "low_price": 72.46, "month": "10", "start_price": 74.33, "total_price": 15090596.0, "volume": 7163.0, "volume_price": 107757.0, "year": "2022", "dividend_ratio": 3.17, "forward_per": "-", "pbr": 0.46, "per": 5.31}, {"date": "20221018", "market": "KOSPI", "name": "건설업", "compare": 3.24, "fluc_ratio": 4.38, "high_price": 77.27, "last_price": 77.27, "low_price": 74.77, "month": "10", "start_price": 75.41, "total_price": 15748529.0, "volume": 15611.0, "volume_price": 116521.0, "year": "2022", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.48, "per": 5.54}, {"date": "20221019", "market": "KOSPI", "name": "건설업", "compare": -1.95, "fluc_ratio": -2.52, "high_price": 77.57, "last_price": 75.32, "low_price": 75.31, "month": "10", "start_price": 76.99, "total_price": 15365001.0, "volume": 15716.0, "volume_price": 104063.0, "year": "2022", "dividend_ratio": 3.11, "forward_per": "-", "pbr": 0.47, "per": 5.4}, {"date": "20221020", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.65, "high_price": 76.65, "last_price": 75.81, "low_price": 75.02, "month": "10", "start_price": 75.65, "total_price": 15452070.0, "volume": 13335.0, "volume_price": 112596.0, "year": "2022", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.47, "per": 5.44}, {"date": "20221021", "market": "KOSPI", "name": "건설업", "compare": -3.56, "fluc_ratio": -4.7, "high_price": 75.43, "last_price": 72.25, "low_price": 72.18, "month": "10", "start_price": 75.43, "total_price": 14729687.0, "volume": 33795.0, "volume_price": 169016.0, "year": "2022", "dividend_ratio": 3.25, "forward_per": "-", "pbr": 0.45, "per": 5.18}, {"date": "20221024", "market": "KOSPI", "name": "건설업", "compare": 1.77, "fluc_ratio": 2.45, "high_price": 76.12, "last_price": 74.02, "low_price": 73.82, "month": "10", "start_price": 73.91, "total_price": 15088587.0, "volume": 19401.0, "volume_price": 151005.0, "year": "2022", "dividend_ratio": 3.17, "forward_per": "-", "pbr": 0.46, "per": 5.31}, {"date": "20221025", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -2.73, "high_price": 73.83, "last_price": 72.0, "low_price": 71.88, "month": "10", "start_price": 73.83, "total_price": 14685604.0, "volume": 11727.0, "volume_price": 108815.0, "year": "2022", "dividend_ratio": 3.26, "forward_per": "-", "pbr": 0.45, "per": 5.16}, {"date": "20221026", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.92, "high_price": 72.33, "last_price": 71.34, "low_price": 71.1, "month": "10", "start_price": 72.18, "total_price": 14545413.0, "volume": 10803.0, "volume_price": 93874.0, "year": "2022", "dividend_ratio": 3.29, "forward_per": "-", "pbr": 0.44, "per": 5.12}, {"date": "20221027", "market": "KOSPI", "name": "건설업", "compare": 3.08, "fluc_ratio": 4.32, "high_price": 74.81, "last_price": 74.42, "low_price": 70.96, "month": "10", "start_price": 71.46, "total_price": 15167315.0, "volume": 17641.0, "volume_price": 142018.0, "year": "2022", "dividend_ratio": 3.15, "forward_per": "-", "pbr": 0.46, "per": 5.34}, {"date": "20221028", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -1.12, "high_price": 74.67, "last_price": 73.59, "low_price": 73.51, "month": "10", "start_price": 73.85, "total_price": 15003339.0, "volume": 6826.0, "volume_price": 70775.0, "year": "2022", "dividend_ratio": 3.19, "forward_per": "-", "pbr": 0.45, "per": 5.28}, {"date": "20221031", "market": "KOSPI", "name": "건설업", "compare": -0.92, "fluc_ratio": -1.25, "high_price": 74.09, "last_price": 72.67, "low_price": 72.34, "month": "10", "start_price": 74.09, "total_price": 14805823.0, "volume": 6849.0, "volume_price": 74542.0, "year": "2022", "dividend_ratio": 3.23, "forward_per": "-", "pbr": 0.45, "per": 5.21}, {"date": "20221101", "market": "KOSPI", "name": "건설업", "compare": 3.98, "fluc_ratio": 5.48, "high_price": 77.34, "last_price": 76.65, "low_price": 73.38, "month": "11", "start_price": 73.66, "total_price": 15618977.0, "volume": 13675.0, "volume_price": 199947.0, "year": "2022", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.47, "per": 5.5}, {"date": "20221102", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -1.08, "high_price": 77.28, "last_price": 75.82, "low_price": 75.61, "month": "11", "start_price": 77.19, "total_price": 15465059.0, "volume": 8926.0, "volume_price": 121720.0, "year": "2022", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.47, "per": 5.44}, {"date": "20221103", "market": "KOSPI", "name": "건설업", "compare": 1.19, "fluc_ratio": 1.57, "high_price": 77.36, "last_price": 77.01, "low_price": 74.22, "month": "11", "start_price": 74.22, "total_price": 15694475.0, "volume": 15042.0, "volume_price": 183063.0, "year": "2022", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.48, "per": 5.52}, {"date": "20221104", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.34, "high_price": 77.45, "last_price": 77.27, "low_price": 76.42, "month": "11", "start_price": 77.02, "total_price": 15746310.0, "volume": 18969.0, "volume_price": 221841.0, "year": "2022", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.48, "per": 5.54}, {"date": "20221107", "market": "KOSPI", "name": "건설업", "compare": 2.33, "fluc_ratio": 3.02, "high_price": 79.96, "last_price": 79.6, "low_price": 78.16, "month": "11", "start_price": 78.16, "total_price": 16210826.0, "volume": 20692.0, "volume_price": 235821.0, "year": "2022", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.49, "per": 5.71}, {"date": "20221108", "market": "KOSPI", "name": "건설업", "compare": 0.91, "fluc_ratio": 1.14, "high_price": 81.11, "last_price": 80.51, "low_price": 79.57, "month": "11", "start_price": 80.34, "total_price": 16384753.0, "volume": 42351.0, "volume_price": 252729.0, "year": "2022", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.5, "per": 5.77}, {"date": "20221109", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 1.59, "high_price": 81.89, "last_price": 81.79, "low_price": 80.49, "month": "11", "start_price": 80.77, "total_price": 16653224.0, "volume": 15224.0, "volume_price": 155042.0, "year": "2022", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.51, "per": 5.87}, {"date": "20221110", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 82.59, "last_price": 81.76, "low_price": 80.87, "month": "11", "start_price": 81.11, "total_price": 16654275.0, "volume": 12992.0, "volume_price": 182693.0, "year": "2022", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.51, "per": 5.86}, {"date": "20221111", "market": "KOSPI", "name": "건설업", "compare": 2.45, "fluc_ratio": 3.0, "high_price": 84.82, "last_price": 84.21, "low_price": 83.19, "month": "11", "start_price": 83.82, "total_price": 17155462.0, "volume": 23054.0, "volume_price": 301410.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221114", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 85.46, "last_price": 84.34, "low_price": 84.0, "month": "11", "start_price": 84.73, "total_price": 17194529.0, "volume": 12763.0, "volume_price": 132949.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221115", "market": "KOSPI", "name": "건설업", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 85.28, "last_price": 84.34, "low_price": 83.97, "month": "11", "start_price": 84.69, "total_price": 17195704.0, "volume": 10041.0, "volume_price": 114017.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221116", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 84.54, "last_price": 84.28, "low_price": 82.2, "month": "11", "start_price": 84.54, "total_price": 17214992.0, "volume": 10983.0, "volume_price": 130968.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221117", "market": "KOSPI", "name": "건설업", "compare": -2.26, "fluc_ratio": -2.68, "high_price": 85.15, "last_price": 82.02, "low_price": 82.02, "month": "11", "start_price": 84.94, "total_price": 16725535.0, "volume": 16803.0, "volume_price": 187944.0, "year": "2022", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.51, "per": 5.89}, {"date": "20221118", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.51, "high_price": 83.18, "last_price": 82.44, "low_price": 82.24, "month": "11", "start_price": 82.58, "total_price": 16814189.0, "volume": 10634.0, "volume_price": 115606.0, "year": "2022", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.51, "per": 5.92}, {"date": "20221121", "market": "KOSPI", "name": "건설업", "compare": -1.86, "fluc_ratio": -2.26, "high_price": 82.87, "last_price": 80.58, "low_price": 80.11, "month": "11", "start_price": 82.77, "total_price": 16430568.0, "volume": 12464.0, "volume_price": 123858.0, "year": "2022", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.5, "per": 5.78}, {"date": "20221122", "market": "KOSPI", "name": "건설업", "compare": 1.81, "fluc_ratio": 2.25, "high_price": 82.45, "last_price": 82.39, "low_price": 80.33, "month": "11", "start_price": 80.33, "total_price": 16801472.0, "volume": 44717.0, "volume_price": 256915.0, "year": "2022", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.51, "per": 5.91}, {"date": "20221123", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.75, "high_price": 83.08, "last_price": 83.01, "low_price": 81.99, "month": "11", "start_price": 82.73, "total_price": 16925128.0, "volume": 12437.0, "volume_price": 105725.0, "year": "2022", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.51, "per": 5.96}, {"date": "20221124", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.22, "high_price": 83.6, "last_price": 83.19, "low_price": 82.68, "month": "11", "start_price": 83.44, "total_price": 16962992.0, "volume": 11129.0, "volume_price": 106440.0, "year": "2022", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.51, "per": 5.97}, {"date": "20221125", "market": "KOSPI", "name": "건설업", "compare": 0.9, "fluc_ratio": 1.08, "high_price": 84.4, "last_price": 84.09, "low_price": 83.15, "month": "11", "start_price": 83.16, "total_price": 17162084.0, "volume": 39551.0, "volume_price": 426190.0, "year": "2022", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.52, "per": 6.04}, {"date": "20221128", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -1.24, "high_price": 83.73, "last_price": 83.05, "low_price": 82.07, "month": "11", "start_price": 83.73, "total_price": 16938296.0, "volume": 12955.0, "volume_price": 146778.0, "year": "2022", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.51, "per": 5.96}, {"date": "20221129", "market": "KOSPI", "name": "건설업", "compare": 1.18, "fluc_ratio": 1.42, "high_price": 84.42, "last_price": 84.23, "low_price": 82.79, "month": "11", "start_price": 82.84, "total_price": 17177918.0, "volume": 26254.0, "volume_price": 196959.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221130", "market": "KOSPI", "name": "건설업", "compare": 1.16, "fluc_ratio": 1.38, "high_price": 85.61, "last_price": 85.39, "low_price": 83.76, "month": "11", "start_price": 83.92, "total_price": 17423585.0, "volume": 31393.0, "volume_price": 464990.0, "year": "2022", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.53, "per": 6.13}, {"date": "20221201", "market": "KOSPI", "name": "건설업", "compare": 1.86, "fluc_ratio": 2.18, "high_price": 88.71, "last_price": 87.25, "low_price": 86.28, "month": "12", "start_price": 86.41, "total_price": 17812168.0, "volume": 93778.0, "volume_price": 449515.0, "year": "2022", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.54, "per": 6.26}, {"date": "20221202", "market": "KOSPI", "name": "건설업", "compare": -2.92, "fluc_ratio": -3.35, "high_price": 87.34, "last_price": 84.35, "low_price": 84.35, "month": "12", "start_price": 87.34, "total_price": 17233536.0, "volume": 45048.0, "volume_price": 261874.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.52, "per": 6.05}, {"date": "20221205", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.36, "high_price": 84.9, "last_price": 84.05, "low_price": 83.53, "month": "12", "start_price": 84.64, "total_price": 17150055.0, "volume": 15163.0, "volume_price": 113587.0, "year": "2022", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.52, "per": 6.03}, {"date": "20221206", "market": "KOSPI", "name": "건설업", "compare": -1.76, "fluc_ratio": -2.09, "high_price": 84.1, "last_price": 82.29, "low_price": 81.95, "month": "12", "start_price": 83.48, "total_price": 16793586.0, "volume": 33592.0, "volume_price": 162213.0, "year": "2022", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.51, "per": 5.91}, {"date": "20221207", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.9, "high_price": 82.2, "last_price": 81.55, "low_price": 81.06, "month": "12", "start_price": 81.95, "total_price": 16633717.0, "volume": 24054.0, "volume_price": 126487.0, "year": "2022", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.5, "per": 5.85}, {"date": "20221208", "market": "KOSPI", "name": "건설업", "compare": -1.16, "fluc_ratio": -1.42, "high_price": 81.69, "last_price": 80.39, "low_price": 79.86, "month": "12", "start_price": 81.52, "total_price": 16403729.0, "volume": 14674.0, "volume_price": 113709.0, "year": "2022", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.5, "per": 5.77}, {"date": "20221209", "market": "KOSPI", "name": "건설업", "compare": 0.85, "fluc_ratio": 1.06, "high_price": 81.32, "last_price": 81.24, "low_price": 80.16, "month": "12", "start_price": 80.69, "total_price": 16577452.0, "volume": 9774.0, "volume_price": 75329.0, "year": "2022", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.5, "per": 5.84}, {"date": "20221212", "market": "KOSPI", "name": "건설업", "compare": -2.4, "fluc_ratio": -2.95, "high_price": 80.88, "last_price": 78.98, "low_price": 78.69, "month": "12", "start_price": 80.81, "total_price": 16109732.0, "volume": 9283.0, "volume_price": 109338.0, "year": "2022", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.49, "per": 5.67}, {"date": "20221213", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.42, "high_price": 79.82, "last_price": 78.65, "low_price": 78.39, "month": "12", "start_price": 79.52, "total_price": 16050766.0, "volume": 6432.0, "volume_price": 69660.0, "year": "2022", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.49, "per": 5.65}, {"date": "20221214", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 1.23, "high_price": 79.64, "last_price": 79.62, "low_price": 78.86, "month": "12", "start_price": 79.05, "total_price": 16245362.0, "volume": 7357.0, "volume_price": 79868.0, "year": "2022", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.49, "per": 5.72}, {"date": "20221215", "market": "KOSPI", "name": "건설업", "compare": -1.03, "fluc_ratio": -1.29, "high_price": 79.47, "last_price": 78.59, "low_price": 78.56, "month": "12", "start_price": 79.23, "total_price": 16035656.0, "volume": 12054.0, "volume_price": 96228.0, "year": "2022", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.49, "per": 5.64}, {"date": "20221216", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -1.32, "high_price": 77.93, "last_price": 77.55, "low_price": 77.21, "month": "12", "start_price": 77.44, "total_price": 15816363.0, "volume": 9545.0, "volume_price": 85144.0, "year": "2022", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.46, "per": 5.71}, {"date": "20221219", "market": "KOSPI", "name": "건설업", "compare": -0.66, "fluc_ratio": -0.85, "high_price": 77.38, "last_price": 76.89, "low_price": 76.59, "month": "12", "start_price": 77.21, "total_price": 15688228.0, "volume": 10260.0, "volume_price": 63207.0, "year": "2022", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20221220", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.27, "high_price": 77.72, "last_price": 76.72, "low_price": 76.48, "month": "12", "start_price": 76.79, "total_price": 15652705.0, "volume": 7945.0, "volume_price": 63660.0, "year": "2022", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.65}, {"date": "20221221", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 77.09, "last_price": 76.68, "low_price": 75.98, "month": "12", "start_price": 76.91, "total_price": 15647365.0, "volume": 9096.0, "volume_price": 93917.0, "year": "2022", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.46, "per": 5.64}, {"date": "20221222", "market": "KOSPI", "name": "건설업", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.46, "per": 5.69, "compare": 0.64, "fluc_ratio": 0.83, "high_price": 77.68, "last_price": 77.32, "low_price": 76.73, "month": "12", "start_price": 77.05, "total_price": 15775219.0, "volume": 8720.0, "volume_price": 107775.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "건설업", "compare": -1.11, "fluc_ratio": -1.44, "high_price": 76.57, "last_price": 76.21, "low_price": 75.62, "month": "12", "start_price": 76.42, "total_price": 15574692.0, "volume": 6705.0, "volume_price": 66287.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 76.54, "last_price": 76.11, "low_price": 75.78, "month": "12", "start_price": 76.24, "total_price": 15556746.0, "volume": 5984.0, "volume_price": 60802.0, "year": "2022", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.45, "per": 5.6}, {"date": "20221227", "market": "KOSPI", "name": "건설업", "compare": 1.0, "fluc_ratio": 1.31, "high_price": 77.35, "last_price": 77.11, "low_price": 76.27, "month": "12", "start_price": 76.31, "total_price": 15755888.0, "volume": 8293.0, "volume_price": 97897.0, "year": "2022", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.46, "per": 5.69}, {"date": "20221228", "market": "KOSPI", "name": "건설업", "compare": -1.7, "fluc_ratio": -2.2, "high_price": 76.22, "last_price": 75.62, "low_price": 75.28, "month": "12", "start_price": 76.08, "total_price": 15452633.0, "volume": 6979.0, "volume_price": 83314.0, "year": "2022", "dividend_ratio": 3.1, "forward_per": "-", "pbr": 0.45, "per": 5.57}, {"date": "20221229", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -2.67, "high_price": 75.6, "last_price": 73.6, "low_price": 73.53, "month": "12", "start_price": 74.96, "total_price": 15041535.0, "volume": 7104.0, "volume_price": 67359.0, "year": "2022", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.44, "per": 5.42}, {"date": "20230102", "market": "KOSPI", "name": "건설업", "compare": -2.6, "fluc_ratio": -3.53, "high_price": 74.03, "last_price": 71.0, "low_price": 70.87, "month": "01", "start_price": 73.99, "total_price": 14512367.0, "volume": 21681.0, "volume_price": 112262.0, "year": "2023", "dividend_ratio": 3.3, "forward_per": "-", "pbr": 0.42, "per": 5.23}, {"date": "20230103", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.15, "high_price": 71.45, "last_price": 71.11, "low_price": 68.72, "month": "01", "start_price": 71.22, "total_price": 14530686.0, "volume": 12508.0, "volume_price": 87683.0, "year": "2023", "dividend_ratio": 3.29, "forward_per": "-", "pbr": 0.42, "per": 5.23}, {"date": "20230104", "market": "KOSPI", "name": "건설업", "compare": 2.38, "fluc_ratio": 3.35, "high_price": 73.73, "last_price": 73.49, "low_price": 70.39, "month": "01", "start_price": 70.42, "total_price": 15014953.0, "volume": 19711.0, "volume_price": 147122.0, "year": "2023", "dividend_ratio": 3.19, "forward_per": "-", "pbr": 0.44, "per": 5.41}, {"date": "20230105", "market": "KOSPI", "name": "건설업", "compare": 1.06, "fluc_ratio": 1.44, "high_price": 74.77, "last_price": 74.55, "low_price": 72.86, "month": "01", "start_price": 73.32, "total_price": 15255056.0, "volume": 37905.0, "volume_price": 170231.0, "year": "2023", "dividend_ratio": 3.14, "forward_per": "-", "pbr": 0.44, "per": 5.49}, {"date": "20230106", "market": "KOSPI", "name": "건설업", "compare": 3.09, "fluc_ratio": 4.14, "high_price": 78.15, "last_price": 77.64, "low_price": 73.44, "month": "01", "start_price": 73.66, "total_price": 15859607.0, "volume": 28908.0, "volume_price": 271951.0, "year": "2023", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.46, "per": 5.72}, {"date": "20230109", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.45, "high_price": 78.32, "last_price": 77.99, "low_price": 77.46, "month": "01", "start_price": 78.07, "total_price": 15932175.0, "volume": 13485.0, "volume_price": 96642.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.46, "per": 5.74}, {"date": "20230110", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 2.06, "high_price": 79.86, "last_price": 79.6, "low_price": 78.07, "month": "01", "start_price": 78.09, "total_price": 16248272.0, "volume": 21253.0, "volume_price": 178070.0, "year": "2023", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.47, "per": 5.86}, {"date": "20230111", "market": "KOSPI", "name": "건설업", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.47, "per": 5.77}, {"date": "20230112", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 79.43, "last_price": 78.38, "low_price": 77.99, "month": "01", "start_price": 79.01, "total_price": 16008074.0, "volume": 14751.0, "volume_price": 137488.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.57, "high_price": 79.65, "last_price": 78.83, "low_price": 78.65, "month": "01", "start_price": 78.8, "total_price": 16099008.0, "volume": 10084.0, "volume_price": 113527.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.47, "per": 5.8}, {"date": "20230116", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.82, "high_price": 79.33, "last_price": 78.18, "low_price": 78.01, "month": "01", "start_price": 79.3, "total_price": 15966191.0, "volume": 7791.0, "volume_price": 86923.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.47, "per": 5.76}, {"date": "20230117", "market": "KOSPI", "name": "건설업", "compare": -0.5, "fluc_ratio": -0.64, "high_price": 79.35, "last_price": 77.68, "low_price": 77.59, "month": "01", "start_price": 78.21, "total_price": 15865343.0, "volume": 8485.0, "volume_price": 83836.0, "year": "2023", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.46, "per": 5.72}, {"date": "20230118", "market": "KOSPI", "name": "건설업", "compare": -0.86, "fluc_ratio": -1.11, "high_price": 77.66, "last_price": 76.82, "low_price": 76.17, "month": "01", "start_price": 77.66, "total_price": 15692202.0, "volume": 8348.0, "volume_price": 83665.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230119", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.1, "high_price": 77.24, "last_price": 76.9, "low_price": 76.23, "month": "01", "start_price": 76.37, "total_price": 15708699.0, "volume": 5049.0, "volume_price": 60801.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230120", "market": "KOSPI", "name": "건설업", "compare": 3.0, "fluc_ratio": 3.9, "high_price": 79.93, "last_price": 79.9, "low_price": 76.88, "month": "01", "start_price": 76.88, "total_price": 16315004.0, "volume": 8101.0, "volume_price": 116290.0, "year": "2023", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.48, "per": 5.88}, {"date": "20230125", "market": "KOSPI", "name": "건설업", "compare": -0.9, "fluc_ratio": -1.13, "high_price": 80.59, "last_price": 79.0, "low_price": 78.74, "month": "01", "start_price": 80.36, "total_price": 16150187.0, "volume": 24927.0, "volume_price": 113534.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.47, "per": 5.82}, {"date": "20230126", "market": "KOSPI", "name": "건설업", "compare": 0.63, "fluc_ratio": 0.8, "high_price": 79.73, "last_price": 79.63, "low_price": 78.71, "month": "01", "start_price": 79.09, "total_price": 16255182.0, "volume": 10752.0, "volume_price": 68485.0, "year": "2023", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.47, "per": 5.86}, {"date": "20230127", "market": "KOSPI", "name": "건설업", "compare": 0.83, "fluc_ratio": 1.04, "high_price": 81.29, "last_price": 80.46, "low_price": 79.49, "month": "01", "start_price": 79.9, "total_price": 16430668.0, "volume": 10237.0, "volume_price": 97352.0, "year": "2023", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.48, "per": 5.93}, {"date": "20230130", "market": "KOSPI", "name": "건설업", "compare": -0.73, "fluc_ratio": -0.91, "high_price": 80.79, "last_price": 79.76, "low_price": 79.72, "month": "01", "start_price": 80.49, "total_price": 16289556.0, "volume": 11053.0, "volume_price": 76022.0, "year": "2023", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.48, "per": 5.87}, {"date": "20230131", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.36, "high_price": 80.89, "last_price": 80.05, "low_price": 79.15, "month": "01", "start_price": 79.59, "total_price": 16184378.0, "volume": 18976.0, "volume_price": 161541.0, "year": "2023", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.48, "per": 5.89}, {"date": "20230201", "market": "KOSPI", "name": "건설업", "compare": -0.48, "fluc_ratio": -0.6, "high_price": 80.59, "last_price": 79.57, "low_price": 79.46, "month": "02", "start_price": 80.38, "total_price": 16090351.0, "volume": 22594.0, "volume_price": 192911.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.47, "per": 5.8}, {"date": "20230202", "market": "KOSPI", "name": "건설업", "compare": -0.18, "fluc_ratio": -0.23, "high_price": 81.0, "last_price": 79.39, "low_price": 79.07, "month": "02", "start_price": 80.46, "total_price": 16083002.0, "volume": 18928.0, "volume_price": 136732.0, "year": "2023", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.47, "per": 5.79}, {"date": "20230203", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.21, "high_price": 79.99, "last_price": 79.22, "low_price": 79.22, "month": "02", "start_price": 79.55, "total_price": 16015922.0, "volume": 8916.0, "volume_price": 89719.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.47, "per": 5.78}, {"date": "20230206", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -1.89, "high_price": 78.93, "last_price": 77.72, "low_price": 77.43, "month": "02", "start_price": 78.93, "total_price": 15718495.0, "volume": 10281.0, "volume_price": 127070.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230207", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -1.3, "high_price": 77.96, "last_price": 76.68, "low_price": 76.51, "month": "02", "start_price": 77.63, "total_price": 15517251.0, "volume": 8054.0, "volume_price": 99379.0, "year": "2023", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.45, "per": 5.59}, {"date": "20230208", "market": "KOSPI", "name": "건설업", "compare": 0.97, "fluc_ratio": 1.26, "high_price": 77.76, "last_price": 77.65, "low_price": 76.8, "month": "02", "start_price": 77.05, "total_price": 15701178.0, "volume": 6843.0, "volume_price": 65580.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230209", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.95, "high_price": 77.67, "last_price": 76.91, "low_price": 76.88, "month": "02", "start_price": 77.25, "total_price": 15551618.0, "volume": 7118.0, "volume_price": 70683.0, "year": "2023", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.45, "per": 5.61}, {"date": "20230210", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.85, "high_price": 77.56, "last_price": 77.56, "low_price": 76.07, "month": "02", "start_price": 76.84, "total_price": 15669252.0, "volume": 8008.0, "volume_price": 70341.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230213", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.09, "high_price": 77.78, "last_price": 77.49, "low_price": 76.6, "month": "02", "start_price": 77.59, "total_price": 15656234.0, "volume": 5587.0, "volume_price": 73377.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.65}, {"date": "20230214", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.26, "high_price": 78.29, "last_price": 77.69, "low_price": 77.37, "month": "02", "start_price": 77.87, "total_price": 15706287.0, "volume": 4920.0, "volume_price": 52949.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230215", "market": "KOSPI", "name": "건설업", "compare": -1.69, "fluc_ratio": -2.18, "high_price": 77.86, "last_price": 75.9, "low_price": 75.71, "month": "02", "start_price": 77.61, "total_price": 15341039.0, "volume": 7747.0, "volume_price": 79399.0, "year": "2023", "dividend_ratio": 3.12, "forward_per": "-", "pbr": 0.45, "per": 5.53}, {"date": "20230216", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 1.23, "high_price": 77.08, "last_price": 76.83, "low_price": 76.34, "month": "02", "start_price": 76.36, "total_price": 15523095.0, "volume": 11381.0, "volume_price": 60114.0, "year": "2023", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.45, "per": 5.6}, {"date": "20230217", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 0.92, "high_price": 78.58, "last_price": 77.54, "low_price": 76.03, "month": "02", "start_price": 76.11, "total_price": 15677066.0, "volume": 7434.0, "volume_price": 84909.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.65}, {"date": "20230220", "market": "KOSPI", "name": "건설업", "compare": 0.32, "fluc_ratio": 0.41, "high_price": 78.06, "last_price": 77.86, "low_price": 76.9, "month": "02", "start_price": 77.67, "total_price": 15723806.0, "volume": 4814.0, "volume_price": 46950.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.46, "per": 5.68}, {"date": "20230221", "market": "KOSPI", "name": "건설업", "compare": 2.75, "fluc_ratio": 3.53, "high_price": 81.08, "last_price": 80.61, "low_price": 77.63, "month": "02", "start_price": 77.92, "total_price": 16276344.0, "volume": 91078.0, "volume_price": 288674.0, "year": "2023", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.48, "per": 5.88}, {"date": "20230222", "market": "KOSPI", "name": "건설업", "compare": -1.82, "fluc_ratio": -2.26, "high_price": 79.97, "last_price": 78.79, "low_price": 78.76, "month": "02", "start_price": 79.55, "total_price": 15929444.0, "volume": 24804.0, "volume_price": 101467.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.47, "per": 5.75}, {"date": "20230223", "market": "KOSPI", "name": "건설업", "compare": 0.8, "fluc_ratio": 1.02, "high_price": 79.92, "last_price": 79.59, "low_price": 78.28, "month": "02", "start_price": 79.14, "total_price": 16077143.0, "volume": 11658.0, "volume_price": 82953.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.47, "per": 5.8}, {"date": "20230224", "market": "KOSPI", "name": "건설업", "compare": -1.69, "fluc_ratio": -2.12, "high_price": 79.81, "last_price": 77.9, "low_price": 77.83, "month": "02", "start_price": 79.31, "total_price": 15738466.0, "volume": 9846.0, "volume_price": 67773.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.46, "per": 5.68}, {"date": "20230227", "market": "KOSPI", "name": "건설업", "compare": -1.48, "fluc_ratio": -1.9, "high_price": 77.33, "last_price": 76.42, "low_price": 76.16, "month": "02", "start_price": 77.33, "total_price": 15440870.0, "volume": 8398.0, "volume_price": 56294.0, "year": "2023", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.45, "per": 5.57}, {"date": "20230228", "market": "KOSPI", "name": "건설업", "compare": -1.05, "fluc_ratio": -1.37, "high_price": 76.86, "last_price": 75.37, "low_price": 75.27, "month": "02", "start_price": 76.69, "total_price": 15235719.0, "volume": 17196.0, "volume_price": 90933.0, "year": "2023", "dividend_ratio": 3.14, "forward_per": "-", "pbr": 0.44, "per": 5.5}, {"date": "20230302", "market": "KOSPI", "name": "건설업", "compare": 0.79, "fluc_ratio": 1.05, "high_price": 76.67, "last_price": 76.16, "low_price": 75.27, "month": "03", "start_price": 75.27, "total_price": 15394382.0, "volume": 7378.0, "volume_price": 64129.0, "year": "2023", "dividend_ratio": 3.11, "forward_per": "-", "pbr": 0.45, "per": 5.55}, {"date": "20230303", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 76.7, "last_price": 76.02, "low_price": 75.44, "month": "03", "start_price": 76.56, "total_price": 15366122.0, "volume": 5645.0, "volume_price": 49259.0, "year": "2023", "dividend_ratio": 3.11, "forward_per": "-", "pbr": 0.45, "per": 5.54}, {"date": "20230306", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.28, "high_price": 76.46, "last_price": 75.81, "low_price": 75.25, "month": "03", "start_price": 76.36, "total_price": 15344014.0, "volume": 6489.0, "volume_price": 56405.0, "year": "2023", "dividend_ratio": 3.12, "forward_per": "-", "pbr": 0.45, "per": 5.53}, {"date": "20230307", "market": "KOSPI", "name": "건설업", "compare": 0.42, "fluc_ratio": 0.55, "high_price": 76.67, "last_price": 76.23, "low_price": 75.63, "month": "03", "start_price": 75.96, "total_price": 15405802.0, "volume": 7286.0, "volume_price": 58456.0, "year": "2023", "dividend_ratio": 3.1, "forward_per": "-", "pbr": 0.45, "per": 5.56}, {"date": "20230308", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.81, "high_price": 75.81, "last_price": 75.61, "low_price": 74.59, "month": "03", "start_price": 75.75, "total_price": 15278008.0, "volume": 7010.0, "volume_price": 77965.0, "year": "2023", "dividend_ratio": 3.13, "forward_per": "-", "pbr": 0.45, "per": 5.51}, {"date": "20230309", "market": "KOSPI", "name": "건설업", "compare": 1.31, "fluc_ratio": 1.73, "high_price": 77.93, "last_price": 76.92, "low_price": 76.44, "month": "03", "start_price": 76.44, "total_price": 15561158.0, "volume": 13503.0, "volume_price": 130298.0, "year": "2023", "dividend_ratio": 3.07, "forward_per": "-", "pbr": 0.45, "per": 5.61}, {"date": "20230310", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.99, "high_price": 77.92, "last_price": 76.16, "low_price": 76.09, "month": "03", "start_price": 76.57, "total_price": 15390713.0, "volume": 7955.0, "volume_price": 77998.0, "year": "2023", "dividend_ratio": 3.11, "forward_per": "-", "pbr": 0.45, "per": 5.55}, {"date": "20230313", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -1.09, "high_price": 76.12, "last_price": 75.33, "low_price": 73.81, "month": "03", "start_price": 76.12, "total_price": 15220465.0, "volume": 7194.0, "volume_price": 73547.0, "year": "2023", "dividend_ratio": 3.14, "forward_per": "-", "pbr": 0.44, "per": 5.49}, {"date": "20230314", "market": "KOSPI", "name": "건설업", "compare": -2.07, "fluc_ratio": -2.75, "high_price": 74.93, "last_price": 73.26, "low_price": 73.05, "month": "03", "start_price": 74.93, "total_price": 14812245.0, "volume": 7136.0, "volume_price": 71454.0, "year": "2023", "dividend_ratio": 3.23, "forward_per": "-", "pbr": 0.43, "per": 5.34}, {"date": "20230315", "market": "KOSPI", "name": "건설업", "compare": 2.35, "fluc_ratio": 3.21, "high_price": 76.23, "last_price": 75.61, "low_price": 74.17, "month": "03", "start_price": 74.39, "total_price": 15264517.0, "volume": 5708.0, "volume_price": 80496.0, "year": "2023", "dividend_ratio": 3.13, "forward_per": "-", "pbr": 0.45, "per": 5.51}, {"date": "20230316", "market": "KOSPI", "name": "건설업", "compare": -1.12, "fluc_ratio": -1.48, "high_price": 75.26, "last_price": 74.49, "low_price": 74.28, "month": "03", "start_price": 74.95, "total_price": 15031282.0, "volume": 5791.0, "volume_price": 63249.0, "year": "2023", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.44, "per": 5.43}, {"date": "20230317", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.39, "high_price": 75.51, "last_price": 74.78, "low_price": 74.61, "month": "03", "start_price": 75.32, "total_price": 15114597.0, "volume": 6095.0, "volume_price": 71714.0, "year": "2023", "dividend_ratio": 3.16, "forward_per": "-", "pbr": 0.44, "per": 5.45}, {"date": "20230320", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.17, "high_price": 76.29, "last_price": 74.91, "low_price": 74.6, "month": "03", "start_price": 74.87, "total_price": 15128000.0, "volume": 5256.0, "volume_price": 58285.0, "year": "2023", "dividend_ratio": 3.16, "forward_per": "-", "pbr": 0.44, "per": 5.46}, {"date": "20230321", "market": "KOSPI", "name": "건설업", "compare": -0.68, "fluc_ratio": -0.91, "high_price": 75.32, "last_price": 74.23, "low_price": 74.14, "month": "03", "start_price": 75.31, "total_price": 14992130.0, "volume": 5321.0, "volume_price": 48938.0, "year": "2023", "dividend_ratio": 3.19, "forward_per": "-", "pbr": 0.44, "per": 5.41}, {"date": "20230322", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.46, "high_price": 74.86, "last_price": 73.86, "low_price": 73.78, "month": "03", "start_price": 74.78, "total_price": 14917145.0, "volume": 5168.0, "volume_price": 56040.0, "year": "2023", "dividend_ratio": 3.2, "forward_per": "-", "pbr": 0.44, "per": 5.39}, {"date": "20230323", "market": "KOSPI", "name": "건설업", "compare": -1.28, "fluc_ratio": -1.73, "high_price": 73.46, "last_price": 72.58, "low_price": 72.34, "month": "03", "start_price": 73.46, "total_price": 14660827.0, "volume": 6669.0, "volume_price": 64193.0, "year": "2023", "dividend_ratio": 3.26, "forward_per": "-", "pbr": 0.43, "per": 5.29}, {"date": "20230324", "market": "KOSPI", "name": "건설업", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 72.93, "last_price": 72.57, "low_price": 72.32, "month": "03", "start_price": 72.36, "total_price": 14655806.0, "volume": 5396.0, "volume_price": 45557.0, "year": "2023", "dividend_ratio": 3.26, "forward_per": "-", "pbr": 0.43, "per": 5.29}, {"date": "20230327", "market": "KOSPI", "name": "건설업", "compare": -0.7, "fluc_ratio": -0.96, "high_price": 73.01, "last_price": 71.87, "low_price": 71.45, "month": "03", "start_price": 72.91, "total_price": 14510273.0, "volume": 6793.0, "volume_price": 52659.0, "year": "2023", "dividend_ratio": 3.29, "forward_per": "-", "pbr": 0.42, "per": 5.24}, {"date": "20230328", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.82, "high_price": 72.5, "last_price": 72.46, "low_price": 71.82, "month": "03", "start_price": 71.94, "total_price": 14626532.0, "volume": 5252.0, "volume_price": 45449.0, "year": "2023", "dividend_ratio": 3.26, "forward_per": "-", "pbr": 0.43, "per": 5.28}, {"date": "20230329", "market": "KOSPI", "name": "건설업", "compare": 0.35, "fluc_ratio": 0.48, "high_price": 73.21, "last_price": 72.81, "low_price": 72.17, "month": "03", "start_price": 72.47, "total_price": 14705370.0, "volume": 5090.0, "volume_price": 52737.0, "year": "2023", "dividend_ratio": 3.25, "forward_per": "-", "pbr": 0.43, "per": 5.31}, {"date": "20230330", "market": "KOSPI", "name": "건설업", "compare": 1.11, "fluc_ratio": 1.52, "high_price": 74.28, "last_price": 73.92, "low_price": 71.97, "month": "03", "start_price": 72.86, "total_price": 14916697.0, "volume": 8426.0, "volume_price": 90763.0, "year": "2023", "dividend_ratio": 3.2, "forward_per": "-", "pbr": 0.44, "per": 5.39}, {"date": "20230331", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 75.11, "last_price": 73.95, "low_price": 73.63, "month": "03", "start_price": 74.12, "total_price": 14927980.0, "volume": 9163.0, "volume_price": 80366.0, "year": "2023", "dividend_ratio": 3.2, "forward_per": "-", "pbr": 0.44, "per": 5.39}, {"date": "20230403", "market": "KOSPI", "name": "건설업", "compare": 1.66, "fluc_ratio": 2.24, "high_price": 76.04, "last_price": 75.61, "low_price": 74.54, "month": "04", "start_price": 74.59, "total_price": 15275034.0, "volume": 11437.0, "volume_price": 110785.0, "year": "2023", "dividend_ratio": 3.13, "forward_per": "-", "pbr": 0.45, "per": 5.51}, {"date": "20230404", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.19, "high_price": 76.28, "last_price": 75.75, "low_price": 75.08, "month": "04", "start_price": 75.84, "total_price": 15293763.0, "volume": 7269.0, "volume_price": 66678.0, "year": "2023", "dividend_ratio": 3.12, "forward_per": "-", "pbr": 0.45, "per": 5.52}, {"date": "20230405", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.94, "high_price": 76.02, "last_price": 75.03, "low_price": 74.84, "month": "04", "start_price": 75.71, "total_price": 15156330.0, "volume": 6912.0, "volume_price": 74816.0, "year": "2023", "dividend_ratio": 3.15, "forward_per": "-", "pbr": 0.44, "per": 5.47}, {"date": "20230406", "market": "KOSPI", "name": "건설업", "compare": -0.22, "fluc_ratio": -0.29, "high_price": 75.94, "last_price": 74.75, "low_price": 74.5, "month": "04", "start_price": 75.05, "total_price": 15103836.0, "volume": 10958.0, "volume_price": 138383.0, "year": "2023", "dividend_ratio": 3.16, "forward_per": "-", "pbr": 0.44, "per": 5.45}, {"date": "20230407", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.87, "high_price": 75.42, "last_price": 75.4, "low_price": 74.48, "month": "04", "start_price": 74.88, "total_price": 15230336.0, "volume": 6209.0, "volume_price": 65530.0, "year": "2023", "dividend_ratio": 3.14, "forward_per": "-", "pbr": 0.44, "per": 5.49}, {"date": "20230410", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -1.34, "high_price": 75.15, "last_price": 74.34, "low_price": 74.21, "month": "04", "start_price": 75.15, "total_price": 15015650.0, "volume": 7864.0, "volume_price": 56170.0, "year": "2023", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.44, "per": 5.42}, {"date": "20230411", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 1.25, "high_price": 75.39, "last_price": 75.27, "low_price": 74.32, "month": "04", "start_price": 74.42, "total_price": 15199825.0, "volume": 6365.0, "volume_price": 59381.0, "year": "2023", "dividend_ratio": 3.14, "forward_per": "-", "pbr": 0.44, "per": 5.49}, {"date": "20230412", "market": "KOSPI", "name": "건설업", "compare": 1.31, "fluc_ratio": 1.74, "high_price": 77.12, "last_price": 76.58, "low_price": 75.13, "month": "04", "start_price": 75.18, "total_price": 15463806.0, "volume": 8784.0, "volume_price": 88770.0, "year": "2023", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.45, "per": 5.58}, {"date": "20230413", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.47, "high_price": 76.6, "last_price": 76.22, "low_price": 75.73, "month": "04", "start_price": 76.31, "total_price": 15401014.0, "volume": 6720.0, "volume_price": 82210.0, "year": "2023", "dividend_ratio": 3.1, "forward_per": "-", "pbr": 0.45, "per": 5.56}, {"date": "20230414", "market": "KOSPI", "name": "건설업", "compare": 1.44, "fluc_ratio": 1.89, "high_price": 78.27, "last_price": 77.66, "low_price": 76.43, "month": "04", "start_price": 76.74, "total_price": 15701807.0, "volume": 10896.0, "volume_price": 107579.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230417", "market": "KOSPI", "name": "건설업", "compare": 0.77, "fluc_ratio": 0.99, "high_price": 78.53, "last_price": 78.43, "low_price": 77.22, "month": "04", "start_price": 77.68, "total_price": 15835452.0, "volume": 6583.0, "volume_price": 79380.0, "year": "2023", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.46, "per": 5.72}, {"date": "20230418", "market": "KOSPI", "name": "건설업", "compare": -1.02, "fluc_ratio": -1.3, "high_price": 78.29, "last_price": 77.41, "low_price": 76.79, "month": "04", "start_price": 78.29, "total_price": 15620125.0, "volume": 7825.0, "volume_price": 79473.0, "year": "2023", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.46, "per": 5.65}, {"date": "20230419", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.8, "high_price": 79.03, "last_price": 78.03, "low_price": 77.53, "month": "04", "start_price": 77.53, "total_price": 15768126.0, "volume": 11005.0, "volume_price": 80703.0, "year": "2023", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.46, "per": 5.69}, {"date": "20230420", "market": "KOSPI", "name": "건설업", "compare": -0.57, "fluc_ratio": -0.73, "high_price": 78.83, "last_price": 77.46, "low_price": 77.31, "month": "04", "start_price": 78.17, "total_price": 15656755.0, "volume": 8037.0, "volume_price": 75249.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.65}, {"date": "20230421", "market": "KOSPI", "name": "건설업", "compare": 1.71, "fluc_ratio": 2.21, "high_price": 79.56, "last_price": 79.17, "low_price": 76.82, "month": "04", "start_price": 77.37, "total_price": 15981931.0, "volume": 11812.0, "volume_price": 106478.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.47, "per": 5.77}, {"date": "20230424", "market": "KOSPI", "name": "건설업", "compare": -1.58, "fluc_ratio": -2.0, "high_price": 80.14, "last_price": 77.59, "low_price": 77.33, "month": "04", "start_price": 79.65, "total_price": 15663158.0, "volume": 14983.0, "volume_price": 105636.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.46, "per": 5.66}, {"date": "20230425", "market": "KOSPI", "name": "건설업", "compare": -0.3, "fluc_ratio": -0.39, "high_price": 78.34, "last_price": 77.29, "low_price": 77.04, "month": "04", "start_price": 77.75, "total_price": 15608871.0, "volume": 14917.0, "volume_price": 96566.0, "year": "2023", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.46, "per": 5.64}, {"date": "20230426", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.26, "high_price": 77.96, "last_price": 77.09, "low_price": 76.08, "month": "04", "start_price": 77.17, "total_price": 15565055.0, "volume": 7120.0, "volume_price": 66440.0, "year": "2023", "dividend_ratio": 3.07, "forward_per": "-", "pbr": 0.45, "per": 5.62}, {"date": "20230427", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 77.37, "last_price": 77.08, "low_price": 75.92, "month": "04", "start_price": 77.22, "total_price": 15560954.0, "volume": 6572.0, "volume_price": 58355.0, "year": "2023", "dividend_ratio": 3.07, "forward_per": "-", "pbr": 0.45, "per": 5.62}, {"date": "20230428", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.86, "high_price": 78.61, "last_price": 77.74, "low_price": 76.96, "month": "04", "start_price": 77.14, "total_price": 15682302.0, "volume": 8098.0, "volume_price": 85391.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.46, "per": 5.67}, {"date": "20230502", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.77, "high_price": 77.48, "last_price": 77.14, "low_price": 76.18, "month": "05", "start_price": 77.48, "total_price": 15578308.0, "volume": 12067.0, "volume_price": 114551.0, "year": "2023", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.46, "per": 6.95}, {"date": "20230503", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -0.99, "high_price": 77.15, "last_price": 76.38, "low_price": 76.09, "month": "05", "start_price": 76.51, "total_price": 15430443.0, "volume": 5380.0, "volume_price": 69689.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.46, "per": 6.88}, {"date": "20230504", "market": "KOSPI", "name": "건설업", "compare": 0.66, "fluc_ratio": 0.86, "high_price": 77.35, "last_price": 77.04, "low_price": 76.11, "month": "05", "start_price": 76.23, "total_price": 15559970.0, "volume": 6607.0, "volume_price": 75175.0, "year": "2023", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.46, "per": 6.94}, {"date": "20230508", "market": "KOSPI", "name": "건설업", "compare": 1.94, "fluc_ratio": 2.52, "high_price": 79.54, "last_price": 78.98, "low_price": 76.92, "month": "05", "start_price": 77.03, "total_price": 15947365.0, "volume": 9681.0, "volume_price": 105403.0, "year": "2023", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.47, "per": 7.11}, {"date": "20230509", "market": "KOSPI", "name": "건설업", "compare": -0.45, "fluc_ratio": -0.57, "high_price": 78.95, "last_price": 78.53, "low_price": 77.88, "month": "05", "start_price": 78.59, "total_price": 15862686.0, "volume": 5173.0, "volume_price": 53084.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "건설업", "compare": -0.77, "fluc_ratio": -0.98, "high_price": 78.52, "last_price": 77.76, "low_price": 77.47, "month": "05", "start_price": 78.22, "total_price": 15685697.0, "volume": 7478.0, "volume_price": 64767.0, "year": "2023", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.47, "per": 7.0}, {"date": "20230511", "market": "KOSPI", "name": "건설업", "compare": 0.81, "fluc_ratio": 1.04, "high_price": 79.37, "last_price": 78.57, "low_price": 77.92, "month": "05", "start_price": 77.92, "total_price": 15895207.0, "volume": 8109.0, "volume_price": 81413.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "건설업", "compare": -1.32, "fluc_ratio": -1.68, "high_price": 78.48, "last_price": 77.25, "low_price": 76.9, "month": "05", "start_price": 78.48, "total_price": 15601283.0, "volume": 13880.0, "volume_price": 88779.0, "year": "2023", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.46, "per": 6.96}, {"date": "20230515", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 77.61, "last_price": 77.11, "low_price": 76.42, "month": "05", "start_price": 76.78, "total_price": 15571337.0, "volume": 7445.0, "volume_price": 52636.0, "year": "2023", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.46, "per": 6.95}, {"date": "20230516", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.84, "high_price": 77.45, "last_price": 76.46, "low_price": 76.28, "month": "05", "start_price": 77.0, "total_price": 15440003.0, "volume": 11285.0, "volume_price": 61244.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.46, "per": 6.89}, {"date": "20230517", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.77, "high_price": 76.39, "last_price": 75.87, "low_price": 75.62, "month": "05", "start_price": 76.21, "total_price": 15319273.0, "volume": 15448.0, "volume_price": 76192.0, "year": "2023", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.46, "per": 6.83}, {"date": "20230518", "market": "KOSPI", "name": "건설업", "compare": 0.56, "fluc_ratio": 0.74, "high_price": 76.56, "last_price": 76.43, "low_price": 76.02, "month": "05", "start_price": 76.23, "total_price": 15428825.0, "volume": 19276.0, "volume_price": 85129.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.46, "per": 6.88}, {"date": "20230519", "market": "KOSPI", "name": "건설업", "compare": 1.28, "fluc_ratio": 1.67, "high_price": 78.03, "last_price": 77.71, "low_price": 76.78, "month": "05", "start_price": 77.0, "total_price": 15691768.0, "volume": 48659.0, "volume_price": 117823.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.47, "per": 6.99}, {"date": "20230522", "market": "KOSPI", "name": "건설업", "compare": 1.9, "fluc_ratio": 2.45, "high_price": 80.38, "last_price": 79.53, "low_price": 77.94, "month": "05", "start_price": 77.94, "total_price": 16058811.0, "volume": 90931.0, "volume_price": 216864.0, "year": "2023", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.48, "per": 7.16}, {"date": "20230523", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.29, "high_price": 80.55, "last_price": 79.76, "low_price": 79.65, "month": "05", "start_price": 79.73, "total_price": 16105645.0, "volume": 150596.0, "volume_price": 331859.0, "year": "2023", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.48, "per": 7.18}, {"date": "20230524", "market": "KOSPI", "name": "건설업", "compare": 0.89, "fluc_ratio": 1.12, "high_price": 81.96, "last_price": 80.66, "low_price": 79.26, "month": "05", "start_price": 79.56, "total_price": 16278648.0, "volume": 280393.0, "volume_price": 768015.0, "year": "2023", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.48, "per": 7.27}, {"date": "20230525", "market": "KOSPI", "name": "건설업", "compare": -1.01, "fluc_ratio": -1.25, "high_price": 81.02, "last_price": 79.65, "low_price": 79.45, "month": "05", "start_price": 80.76, "total_price": 16114216.0, "volume": 75899.0, "volume_price": 278965.0, "year": "2023", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.48, "per": 7.17}, {"date": "20230526", "market": "KOSPI", "name": "건설업", "compare": -1.51, "fluc_ratio": -1.9, "high_price": 79.43, "last_price": 78.09, "low_price": 78.01, "month": "05", "start_price": 79.4, "total_price": 15787734.0, "volume": 40652.0, "volume_price": 171041.0, "year": "2023", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.47, "per": 7.03}, {"date": "20230530", "market": "KOSPI", "name": "건설업", "compare": 0.19, "fluc_ratio": 0.24, "high_price": 78.84, "last_price": 78.28, "low_price": 77.82, "month": "05", "start_price": 78.73, "total_price": 15833857.0, "volume": 54542.0, "volume_price": 146686.0, "year": "2023", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.47, "per": 7.05}, {"date": "20230531", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.86, "high_price": 78.63, "last_price": 77.61, "low_price": 77.4, "month": "05", "start_price": 78.32, "total_price": 15696866.0, "volume": 79194.0, "volume_price": 210358.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.47, "per": 6.98}, {"date": "20230601", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.44, "high_price": 77.88, "last_price": 77.11, "low_price": 76.78, "month": "06", "start_price": 77.74, "total_price": 15593895.0, "volume": 27064.0, "volume_price": 95667.0, "year": "2023", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.46, "per": 6.94}, {"date": "20230602", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.74, "high_price": 77.67, "last_price": 77.66, "low_price": 76.91, "month": "06", "start_price": 77.4, "total_price": 15708770.0, "volume": 45054.0, "volume_price": 130024.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.47, "per": 6.99}, {"date": "20230605", "market": "KOSPI", "name": "건설업", "compare": 1.42, "fluc_ratio": 1.83, "high_price": 79.47, "last_price": 79.08, "low_price": 78.19, "month": "06", "start_price": 78.19, "total_price": 15986577.0, "volume": 45927.0, "volume_price": 142380.0, "year": "2023", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.48, "per": 7.12}, {"date": "20230607", "market": "KOSPI", "name": "건설업", "compare": 0.1, "fluc_ratio": 0.13, "high_price": 79.6, "last_price": 79.18, "low_price": 78.95, "month": "06", "start_price": 79.36, "total_price": 16005873.0, "volume": 38080.0, "volume_price": 119208.0, "year": "2023", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.48, "per": 7.13}, {"date": "20230608", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.34, "high_price": 79.52, "last_price": 79.42, "low_price": 78.49, "month": "06", "start_price": 78.85, "total_price": 16038994.0, "volume": 18638.0, "volume_price": 90704.0, "year": "2023", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.48, "per": 7.15}, {"date": "20230609", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.34, "high_price": 79.93, "last_price": 79.69, "low_price": 79.11, "month": "06", "start_price": 79.8, "total_price": 16100569.0, "volume": 38434.0, "volume_price": 157794.0, "year": "2023", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.47, "per": 7.35}, {"date": "20230612", "market": "KOSPI", "name": "건설업", "compare": -0.43, "fluc_ratio": -0.54, "high_price": 80.02, "last_price": 79.26, "low_price": 78.91, "month": "06", "start_price": 79.83, "total_price": 16017898.0, "volume": 72618.0, "volume_price": 225624.0, "year": "2023", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.47, "per": 7.31}, {"date": "20230613", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.5, "high_price": 80.41, "last_price": 79.68, "low_price": 79.24, "month": "06", "start_price": 80.0, "total_price": 16104701.0, "volume": 64358.0, "volume_price": 229653.0, "year": "2023", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.47, "per": 7.35}, {"date": "20230614", "market": "KOSPI", "name": "건설업", "compare": -1.18, "fluc_ratio": -1.48, "high_price": 79.95, "last_price": 78.59, "low_price": 78.3, "month": "06", "start_price": 79.95, "total_price": 15883688.0, "volume": 28512.0, "volume_price": 132700.0, "year": "2023", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.47, "per": 7.24}, {"date": "20230615", "market": "KOSPI", "name": "건설업", "compare": -1.04, "fluc_ratio": -1.32, "high_price": 78.84, "last_price": 77.5, "low_price": 77.02, "month": "06", "start_price": 78.66, "total_price": 15667606.0, "volume": 28119.0, "volume_price": 114786.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.46, "per": 7.15}, {"date": "20230616", "market": "KOSPI", "name": "건설업", "compare": 1.22, "fluc_ratio": 1.57, "high_price": 78.79, "last_price": 78.79, "low_price": 77.77, "month": "06", "start_price": 77.77, "total_price": 15925148.0, "volume": 77003.0, "volume_price": 255524.0, "year": "2023", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.47, "per": 7.26}, {"date": "20230619", "market": "KOSPI", "name": "건설업", "compare": 2.86, "fluc_ratio": 3.63, "high_price": 81.93, "last_price": 81.61, "low_price": 79.25, "month": "06", "start_price": 79.25, "total_price": 16477283.0, "volume": 160199.0, "volume_price": 644811.0, "year": "2023", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.48, "per": 7.52}, {"date": "20230620", "market": "KOSPI", "name": "건설업", "compare": -0.94, "fluc_ratio": -1.15, "high_price": 82.61, "last_price": 80.67, "low_price": 80.61, "month": "06", "start_price": 81.77, "total_price": 16301706.0, "volume": 125098.0, "volume_price": 522838.0, "year": "2023", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.48, "per": 7.43}, {"date": "20230621", "market": "KOSPI", "name": "건설업", "compare": -0.23, "fluc_ratio": -0.29, "high_price": 81.53, "last_price": 80.41, "low_price": 79.81, "month": "06", "start_price": 80.77, "total_price": 16246940.0, "volume": 96852.0, "volume_price": 437532.0, "year": "2023", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.48, "per": 7.41}, {"date": "20230622", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.1, "high_price": 81.03, "last_price": 80.28, "low_price": 79.58, "month": "06", "start_price": 80.8, "total_price": 16222127.0, "volume": 34307.0, "volume_price": 189912.0, "year": "2023", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.48, "per": 7.41}, {"date": "20230623", "market": "KOSPI", "name": "건설업", "compare": -2.24, "fluc_ratio": -2.79, "high_price": 80.47, "last_price": 78.1, "low_price": 77.99, "month": "06", "start_price": 80.47, "total_price": 15783153.0, "volume": 54446.0, "volume_price": 257993.0, "year": "2023", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.46, "per": 7.19}, {"date": "20230626", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 1.92, "high_price": 82.36, "last_price": 79.5, "low_price": 78.6, "month": "06", "start_price": 78.6, "total_price": 16069523.0, "volume": 71298.0, "volume_price": 611519.0, "year": "2023", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.47, "per": 7.32}, {"date": "20230627", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.82, "high_price": 79.95, "last_price": 78.77, "low_price": 78.51, "month": "06", "start_price": 79.29, "total_price": 15920419.0, "volume": 54166.0, "volume_price": 291014.0, "year": "2023", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.47, "per": 7.26}, {"date": "20230628", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -1.23, "high_price": 79.23, "last_price": 77.83, "low_price": 77.75, "month": "06", "start_price": 79.14, "total_price": 15729025.0, "volume": 42133.0, "volume_price": 199399.0, "year": "2023", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.46, "per": 7.17}, {"date": "20230629", "market": "KOSPI", "name": "건설업", "compare": -2.02, "fluc_ratio": -2.6, "high_price": 77.75, "last_price": 75.76, "low_price": 75.7, "month": "06", "start_price": 77.72, "total_price": 15316701.0, "volume": 34523.0, "volume_price": 220517.0, "year": "2023", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.45, "per": 6.98}, {"date": "20230630", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.59, "high_price": 76.34, "last_price": 76.21, "low_price": 74.96, "month": "06", "start_price": 76.0, "total_price": 15401129.0, "volume": 23113.0, "volume_price": 125636.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.45, "per": 7.02}, {"date": "20230703", "market": "KOSPI", "name": "건설업", "compare": 1.31, "fluc_ratio": 1.72, "high_price": 78.06, "last_price": 77.49, "low_price": 76.44, "month": "07", "start_price": 76.69, "total_price": 15659488.0, "volume": 56144.0, "volume_price": 250081.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.46, "per": 7.14}, {"date": "20230704", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -0.95, "high_price": 77.39, "last_price": 76.75, "low_price": 76.52, "month": "07", "start_price": 77.33, "total_price": 15509214.0, "volume": 60987.0, "volume_price": 272039.0, "year": "2023", "dividend_ratio": 2.7, "forward_per": "-", "pbr": 0.46, "per": 7.07}, {"date": "20230705", "market": "KOSPI", "name": "건설업", "compare": -1.66, "fluc_ratio": -2.16, "high_price": 76.97, "last_price": 75.09, "low_price": 75.09, "month": "07", "start_price": 76.68, "total_price": 15186037.0, "volume": 29821.0, "volume_price": 183757.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.45, "per": 6.92}, {"date": "20230706", "market": "KOSPI", "name": "건설업", "compare": -3.56, "fluc_ratio": -4.74, "high_price": 74.84, "last_price": 71.53, "low_price": 71.35, "month": "07", "start_price": 74.84, "total_price": 14428285.0, "volume": 38584.0, "volume_price": 314460.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.42, "per": 6.59}, {"date": "20230707", "market": "KOSPI", "name": "건설업", "compare": -0.95, "fluc_ratio": -1.33, "high_price": 71.35, "last_price": 70.58, "low_price": 70.09, "month": "07", "start_price": 71.35, "total_price": 14265055.0, "volume": 140807.0, "volume_price": 649429.0, "year": "2023", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.42, "per": 6.51}, {"date": "20230710", "market": "KOSPI", "name": "건설업", "compare": 2.85, "fluc_ratio": 4.04, "high_price": 73.71, "last_price": 73.43, "low_price": 70.68, "month": "07", "start_price": 70.77, "total_price": 14837285.0, "volume": 204481.0, "volume_price": 1022230.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 6.77}, {"date": "20230711", "market": "KOSPI", "name": "건설업", "compare": 1.15, "fluc_ratio": 1.57, "high_price": 74.58, "last_price": 74.58, "low_price": 73.55, "month": "07", "start_price": 73.77, "total_price": 15056979.0, "volume": 105845.0, "volume_price": 559124.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.44, "per": 6.88}, {"date": "20230712", "market": "KOSPI", "name": "건설업", "compare": -0.11, "fluc_ratio": -0.15, "high_price": 75.58, "last_price": 74.47, "low_price": 74.21, "month": "07", "start_price": 74.44, "total_price": 15061130.0, "volume": 112843.0, "volume_price": 610590.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.59, "high_price": 75.33, "last_price": 74.91, "low_price": 74.52, "month": "07", "start_price": 75.17, "total_price": 15129259.0, "volume": 51876.0, "volume_price": 311749.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.44, "per": 6.9}, {"date": "20230714", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 75.38, "last_price": 74.94, "low_price": 74.05, "month": "07", "start_price": 75.18, "total_price": 15135852.0, "volume": 55366.0, "volume_price": 317646.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.44, "per": 6.91}, {"date": "20230717", "market": "KOSPI", "name": "건설업", "compare": 2.7, "fluc_ratio": 3.6, "high_price": 78.1, "last_price": 77.64, "low_price": 75.91, "month": "07", "start_price": 75.91, "total_price": 15657173.0, "volume": 92693.0, "volume_price": 590076.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.46, "per": 7.16}, {"date": "20230718", "market": "KOSPI", "name": "건설업", "compare": -3.02, "fluc_ratio": -3.89, "high_price": 77.3, "last_price": 74.62, "low_price": 74.38, "month": "07", "start_price": 77.3, "total_price": 15074992.0, "volume": 49094.0, "volume_price": 286785.0, "year": "2023", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.44, "per": 6.88}, {"date": "20230719", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.48, "high_price": 75.1, "last_price": 74.28, "low_price": 74.01, "month": "07", "start_price": 74.78, "total_price": 15002770.0, "volume": 71205.0, "volume_price": 334071.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.44, "per": 6.84}, {"date": "20230720", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 74.51, "last_price": 74.15, "low_price": 73.52, "month": "07", "start_price": 74.03, "total_price": 14976942.0, "volume": 26919.0, "volume_price": 151032.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.44, "per": 6.82}, {"date": "20230721", "market": "KOSPI", "name": "건설업", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 74.58, "last_price": 74.19, "low_price": 73.38, "month": "07", "start_price": 74.17, "total_price": 14984554.0, "volume": 29733.0, "volume_price": 177845.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.44, "per": 6.84}, {"date": "20230724", "market": "KOSPI", "name": "건설업", "compare": -0.84, "fluc_ratio": -1.13, "high_price": 74.34, "last_price": 73.35, "low_price": 73.05, "month": "07", "start_price": 74.21, "total_price": 14842590.0, "volume": 27590.0, "volume_price": 170786.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 6.77}, {"date": "20230725", "market": "KOSPI", "name": "건설업", "compare": -0.21, "fluc_ratio": -0.29, "high_price": 73.54, "last_price": 73.11, "low_price": 72.29, "month": "07", "start_price": 73.39, "total_price": 14793123.0, "volume": 49815.0, "volume_price": 269699.0, "year": "2023", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.43, "per": 6.75}, {"date": "20230726", "market": "KOSPI", "name": "건설업", "compare": -2.94, "fluc_ratio": -4.02, "high_price": 72.7, "last_price": 70.11, "low_price": 69.41, "month": "07", "start_price": 72.66, "total_price": 14185578.0, "volume": 65395.0, "volume_price": 326511.0, "year": "2023", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.42, "per": 6.47}, {"date": "20230727", "market": "KOSPI", "name": "건설업", "compare": 1.16, "fluc_ratio": 1.66, "high_price": 71.53, "last_price": 71.2, "low_price": 69.86, "month": "07", "start_price": 70.15, "total_price": 14398503.0, "volume": 38294.0, "volume_price": 202847.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 6.58}, {"date": "20230728", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.62, "high_price": 72.09, "last_price": 71.64, "low_price": 70.44, "month": "07", "start_price": 70.74, "total_price": 14462287.0, "volume": 32824.0, "volume_price": 159132.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20230731", "market": "KOSPI", "name": "건설업", "compare": 1.52, "fluc_ratio": 2.12, "high_price": 73.25, "last_price": 73.16, "low_price": 71.73, "month": "07", "start_price": 72.14, "total_price": 14823849.0, "volume": 30260.0, "volume_price": 174046.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 6.76}, {"date": "20230801", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.4, "high_price": 73.58, "last_price": 73.45, "low_price": 72.47, "month": "08", "start_price": 72.9, "total_price": 14861857.0, "volume": 24005.0, "volume_price": 142265.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 6.79}, {"date": "20230802", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -1.16, "high_price": 73.84, "last_price": 72.64, "low_price": 72.37, "month": "08", "start_price": 73.09, "total_price": 14709168.0, "volume": 17520.0, "volume_price": 108793.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 6.71}, {"date": "20230803", "market": "KOSPI", "name": "건설업", "compare": -0.49, "fluc_ratio": -0.67, "high_price": 72.65, "last_price": 72.15, "low_price": 71.44, "month": "08", "start_price": 72.65, "total_price": 14599269.0, "volume": 27911.0, "volume_price": 133542.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 6.67}, {"date": "20230804", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.25, "high_price": 72.47, "last_price": 72.38, "low_price": 71.38, "month": "08", "start_price": 72.0, "total_price": 14643274.0, "volume": 18276.0, "volume_price": 93316.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 6.68}, {"date": "20230807", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.9, "high_price": 72.19, "last_price": 71.71, "low_price": 71.42, "month": "08", "start_price": 72.13, "total_price": 14549696.0, "volume": 20895.0, "volume_price": 92364.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20230808", "market": "KOSPI", "name": "건설업", "compare": -0.62, "fluc_ratio": -0.86, "high_price": 72.36, "last_price": 71.09, "low_price": 70.96, "month": "08", "start_price": 72.0, "total_price": 14387343.0, "volume": 15304.0, "volume_price": 88164.0, "year": "2023", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 6.57}, {"date": "20230809", "market": "KOSPI", "name": "건설업", "compare": 0.39, "fluc_ratio": 0.55, "high_price": 71.5, "last_price": 71.48, "low_price": 70.68, "month": "08", "start_price": 71.13, "total_price": 14462272.0, "volume": 16003.0, "volume_price": 83593.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20230810", "market": "KOSPI", "name": "건설업", "compare": 0.18, "fluc_ratio": 0.25, "high_price": 72.35, "last_price": 71.82, "low_price": 71.42, "month": "08", "start_price": 71.42, "total_price": 14545728.0, "volume": 15620.0, "volume_price": 100328.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.63}, {"date": "20230811", "market": "KOSPI", "name": "건설업", "compare": 0.5, "fluc_ratio": 0.7, "high_price": 72.74, "last_price": 72.32, "low_price": 71.88, "month": "08", "start_price": 71.99, "total_price": 14627282.0, "volume": 12182.0, "volume_price": 73021.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 6.69}, {"date": "20230814", "market": "KOSPI", "name": "건설업", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20230816", "market": "KOSPI", "name": "건설업", "compare": -1.24, "fluc_ratio": -1.73, "high_price": 71.02, "last_price": 70.42, "low_price": 70.04, "month": "08", "start_price": 70.92, "total_price": 14252460.0, "volume": 14572.0, "volume_price": 83902.0, "year": "2023", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.42, "per": 6.5}, {"date": "20230817", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.48, "high_price": 70.5, "last_price": 70.08, "low_price": 69.48, "month": "08", "start_price": 70.36, "total_price": 14176512.0, "volume": 40167.0, "volume_price": 165673.0, "year": "2023", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.42, "per": 6.47}, {"date": "20230818", "market": "KOSPI", "name": "건설업", "compare": -0.27, "fluc_ratio": -0.39, "high_price": 70.04, "last_price": 69.81, "low_price": 68.9, "month": "08", "start_price": 69.51, "total_price": 14120203.0, "volume": 55584.0, "volume_price": 212882.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.42, "per": 6.45}, {"date": "20230821", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.99, "high_price": 70.48, "last_price": 69.18, "low_price": 68.95, "month": "08", "start_price": 69.82, "total_price": 13993112.0, "volume": 16715.0, "volume_price": 86857.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 6.39}, {"date": "20230822", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.09, "high_price": 69.58, "last_price": 69.22, "low_price": 68.73, "month": "08", "start_price": 69.29, "total_price": 14006121.0, "volume": 11965.0, "volume_price": 72407.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 6.39}, {"date": "20230823", "market": "KOSPI", "name": "건설업", "compare": 0.26, "fluc_ratio": 0.38, "high_price": 70.21, "last_price": 69.48, "low_price": 69.02, "month": "08", "start_price": 69.15, "total_price": 14053590.0, "volume": 33744.0, "volume_price": 135530.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.41, "per": 6.42}, {"date": "20230824", "market": "KOSPI", "name": "건설업", "compare": 0.09, "fluc_ratio": 0.13, "high_price": 69.96, "last_price": 69.57, "low_price": 69.4, "month": "08", "start_price": 69.89, "total_price": 14071978.0, "volume": 24484.0, "volume_price": 103562.0, "year": "2023", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.41, "per": 6.43}, {"date": "20230825", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.6, "high_price": 69.29, "last_price": 69.15, "low_price": 68.79, "month": "08", "start_price": 69.11, "total_price": 13984571.0, "volume": 19466.0, "volume_price": 91399.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 6.39}, {"date": "20230828", "market": "KOSPI", "name": "건설업", "compare": 2.51, "fluc_ratio": 3.63, "high_price": 72.03, "last_price": 71.66, "low_price": 69.15, "month": "08", "start_price": 69.15, "total_price": 14495548.0, "volume": 18080.0, "volume_price": 160615.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.63}, {"date": "20230829", "market": "KOSPI", "name": "건설업", "compare": 0.46, "fluc_ratio": 0.64, "high_price": 72.62, "last_price": 72.2, "low_price": 71.56, "month": "08", "start_price": 71.85, "total_price": 14608933.0, "volume": 15616.0, "volume_price": 95140.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 6.67}, {"date": "20230830", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.39, "high_price": 72.6, "last_price": 71.92, "low_price": 71.83, "month": "08", "start_price": 72.6, "total_price": 14549251.0, "volume": 9991.0, "volume_price": 58006.0, "year": "2023", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.43, "per": 6.65}, {"date": "20230831", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.46, "high_price": 72.18, "last_price": 71.62, "low_price": 71.42, "month": "08", "start_price": 72.05, "total_price": 14487933.0, "volume": 21533.0, "volume_price": 90550.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.63}, {"date": "20230901", "market": "KOSPI", "name": "건설업", "compare": 0.33, "fluc_ratio": 0.46, "high_price": 73.65, "last_price": 72.13, "low_price": 71.99, "month": "09", "start_price": 71.99, "total_price": 14592748.0, "volume": 113629.0, "volume_price": 494458.0, "year": "2023", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.43, "per": 6.66}, {"date": "20230904", "market": "KOSPI", "name": "건설업", "compare": 0.93, "fluc_ratio": 1.29, "high_price": 73.26, "last_price": 73.06, "low_price": 71.89, "month": "09", "start_price": 72.63, "total_price": 14782260.0, "volume": 69069.0, "volume_price": 323042.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 6.76}, {"date": "20230905", "market": "KOSPI", "name": "건설업", "compare": -0.69, "fluc_ratio": -0.94, "high_price": 73.11, "last_price": 72.48, "low_price": 72.22, "month": "09", "start_price": 73.11, "total_price": 14663936.0, "volume": 24759.0, "volume_price": 128456.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 6.69}, {"date": "20230906", "market": "KOSPI", "name": "건설업", "compare": -0.71, "fluc_ratio": -0.98, "high_price": 72.56, "last_price": 71.76, "low_price": 71.48, "month": "09", "start_price": 72.36, "total_price": 14516626.0, "volume": 23505.0, "volume_price": 122063.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.63}, {"date": "20230907", "market": "KOSPI", "name": "건설업", "compare": -0.77, "fluc_ratio": -1.07, "high_price": 71.63, "last_price": 70.99, "low_price": 70.79, "month": "09", "start_price": 71.32, "total_price": 14361289.0, "volume": 14953.0, "volume_price": 82251.0, "year": "2023", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 6.57}, {"date": "20230908", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.73, "high_price": 71.64, "last_price": 71.6, "low_price": 70.88, "month": "09", "start_price": 71.1, "total_price": 14482666.0, "volume": 16257.0, "volume_price": 82465.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.43, "per": 6.61}, {"date": "20230911", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 1.49, "high_price": 72.9, "last_price": 72.66, "low_price": 72.01, "month": "09", "start_price": 72.01, "total_price": 14694918.0, "volume": 45415.0, "volume_price": 196917.0, "year": "2023", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.43, "per": 6.71}, {"date": "20230912", "market": "KOSPI", "name": "건설업", "compare": -1.53, "fluc_ratio": -2.11, "high_price": 72.79, "last_price": 71.13, "low_price": 71.12, "month": "09", "start_price": 72.74, "total_price": 14419504.0, "volume": 14504.0, "volume_price": 79091.0, "year": "2023", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 6.57}, {"date": "20230913", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.69, "high_price": 71.71, "last_price": 71.62, "low_price": 70.83, "month": "09", "start_price": 70.99, "total_price": 14487216.0, "volume": 16329.0, "volume_price": 80492.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20230914", "market": "KOSPI", "name": "건설업", "compare": 0.76, "fluc_ratio": 1.06, "high_price": 72.49, "last_price": 72.4, "low_price": 71.7, "month": "09", "start_price": 71.82, "total_price": 14645247.0, "volume": 23917.0, "volume_price": 119629.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 6.71}, {"date": "20230915", "market": "KOSPI", "name": "건설업", "compare": 0.84, "fluc_ratio": 1.16, "high_price": 73.77, "last_price": 73.47, "low_price": 72.54, "month": "09", "start_price": 72.54, "total_price": 14861406.0, "volume": 16878.0, "volume_price": 112464.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 6.8}, {"date": "20230918", "market": "KOSPI", "name": "건설업", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 73.96, "last_price": 73.56, "low_price": 73.31, "month": "09", "start_price": 73.66, "total_price": 14880823.0, "volume": 35884.0, "volume_price": 126559.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 6.78}, {"date": "20230919", "market": "KOSPI", "name": "건설업", "compare": 0.49, "fluc_ratio": 0.67, "high_price": 73.99, "last_price": 73.93, "low_price": 73.1, "month": "09", "start_price": 73.89, "total_price": 14957377.0, "volume": 18772.0, "volume_price": 105259.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.44, "per": 9.21}, {"date": "20230920", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.7, "high_price": 73.93, "last_price": 73.39, "low_price": 73.08, "month": "09", "start_price": 73.67, "total_price": 14836577.0, "volume": 28536.0, "volume_price": 107601.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 9.15}, {"date": "20230921", "market": "KOSPI", "name": "건설업", "compare": -1.25, "fluc_ratio": -1.7, "high_price": 73.47, "last_price": 72.14, "low_price": 72.14, "month": "09", "start_price": 73.09, "total_price": 14591133.0, "volume": 12533.0, "volume_price": 69943.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 8.99}, {"date": "20230922", "market": "KOSPI", "name": "건설업", "compare": -0.91, "fluc_ratio": -1.26, "high_price": 72.07, "last_price": 71.23, "low_price": 70.96, "month": "09", "start_price": 72.03, "total_price": 14407862.0, "volume": 27072.0, "volume_price": 111493.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 8.89}, {"date": "20230925", "market": "KOSPI", "name": "건설업", "compare": -0.38, "fluc_ratio": -0.53, "high_price": 71.31, "last_price": 70.92, "low_price": 70.48, "month": "09", "start_price": 70.93, "total_price": 14344747.0, "volume": 19725.0, "volume_price": 83135.0, "year": "2023", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 8.84}, {"date": "20230926", "market": "KOSPI", "name": "건설업", "compare": -1.52, "fluc_ratio": -2.14, "high_price": 70.94, "last_price": 69.4, "low_price": 69.09, "month": "09", "start_price": 70.63, "total_price": 14037460.0, "volume": 11197.0, "volume_price": 67378.0, "year": "2023", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.41, "per": 8.65}, {"date": "20230927", "market": "KOSPI", "name": "건설업", "compare": 1.02, "fluc_ratio": 1.47, "high_price": 70.51, "last_price": 70.42, "low_price": 68.87, "month": "09", "start_price": 68.87, "total_price": 14243244.0, "volume": 17858.0, "volume_price": 65111.0, "year": "2023", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.42, "per": 8.78}, {"date": "20231004", "market": "KOSPI", "name": "건설업", "compare": -1.45, "fluc_ratio": -2.06, "high_price": 70.02, "last_price": 68.95, "low_price": 68.83, "month": "10", "start_price": 70.02, "total_price": 13948146.0, "volume": 14176.0, "volume_price": 79451.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.41, "per": 8.59}, {"date": "20231005", "market": "KOSPI", "name": "건설업", "compare": -0.36, "fluc_ratio": -0.52, "high_price": 69.49, "last_price": 68.59, "low_price": 68.43, "month": "10", "start_price": 69.16, "total_price": 13875126.0, "volume": 9802.0, "volume_price": 57034.0, "year": "2023", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.41, "per": 8.55}, {"date": "20231006", "market": "KOSPI", "name": "건설업", "compare": 0.44, "fluc_ratio": 0.64, "high_price": 69.03, "last_price": 69.03, "low_price": 68.53, "month": "10", "start_price": 68.71, "total_price": 13963916.0, "volume": 13801.0, "volume_price": 56154.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 8.6}, {"date": "20231010", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -1.58, "high_price": 69.52, "last_price": 67.94, "low_price": 67.68, "month": "10", "start_price": 69.16, "total_price": 13740295.0, "volume": 13903.0, "volume_price": 87771.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 8.47}, {"date": "20231011", "market": "KOSPI", "name": "건설업", "compare": 0.51, "fluc_ratio": 0.75, "high_price": 68.82, "last_price": 68.45, "low_price": 68.0, "month": "10", "start_price": 68.33, "total_price": 13865687.0, "volume": 7768.0, "volume_price": 55947.0, "year": "2023", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.41, "per": 8.53}, {"date": "20231012", "market": "KOSPI", "name": "건설업", "compare": 1.4, "fluc_ratio": 2.05, "high_price": 70.05, "last_price": 69.85, "low_price": 68.71, "month": "10", "start_price": 68.72, "total_price": 14129431.0, "volume": 8638.0, "volume_price": 59746.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.41, "per": 8.71}, {"date": "20231013", "market": "KOSPI", "name": "건설업", "compare": -0.97, "fluc_ratio": -1.39, "high_price": 69.79, "last_price": 68.87, "low_price": 68.54, "month": "10", "start_price": 69.64, "total_price": 13931571.0, "volume": 8518.0, "volume_price": 58050.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.41, "per": 8.59}, {"date": "20231016", "market": "KOSPI", "name": "건설업", "compare": 0.21, "fluc_ratio": 0.3, "high_price": 69.11, "last_price": 69.08, "low_price": 67.95, "month": "10", "start_price": 68.41, "total_price": 13971897.0, "volume": 9271.0, "volume_price": 58461.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 8.61}, {"date": "20231017", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.55, "high_price": 69.76, "last_price": 69.43, "low_price": 69.24, "month": "10", "start_price": 69.25, "total_price": 14044731.0, "volume": 6047.0, "volume_price": 40079.0, "year": "2023", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.41, "per": 8.65}, {"date": "20231018", "market": "KOSPI", "name": "건설업", "compare": 0.52, "fluc_ratio": 0.75, "high_price": 70.11, "last_price": 69.91, "low_price": 69.26, "month": "10", "start_price": 69.26, "total_price": 14148982.0, "volume": 9871.0, "volume_price": 76945.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.42, "per": 8.71}, {"date": "20231019", "market": "KOSPI", "name": "건설업", "compare": -0.85, "fluc_ratio": -1.22, "high_price": 69.41, "last_price": 69.06, "low_price": 68.55, "month": "10", "start_price": 69.41, "total_price": 13963343.0, "volume": 9234.0, "volume_price": 64459.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 8.61}, {"date": "20231020", "market": "KOSPI", "name": "건설업", "compare": 0.71, "fluc_ratio": 1.03, "high_price": 70.06, "last_price": 69.77, "low_price": 68.14, "month": "10", "start_price": 69.05, "total_price": 14115810.0, "volume": 28076.0, "volume_price": 129538.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.41, "per": 8.7}, {"date": "20231023", "market": "KOSPI", "name": "건설업", "compare": -2.15, "fluc_ratio": -3.08, "high_price": 69.41, "last_price": 67.63, "low_price": 67.35, "month": "10", "start_price": 69.35, "total_price": 13671096.0, "volume": 18039.0, "volume_price": 217553.0, "year": "2023", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.4, "per": 8.43}, {"date": "20231024", "market": "KOSPI", "name": "건설업", "compare": 1.25, "fluc_ratio": 1.85, "high_price": 68.89, "last_price": 68.88, "low_price": 67.12, "month": "10", "start_price": 68.27, "total_price": 13946942.0, "volume": 75318.0, "volume_price": 441033.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.41, "per": 8.59}, {"date": "20231025", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.58, "high_price": 69.76, "last_price": 69.28, "low_price": 68.81, "month": "10", "start_price": 68.98, "total_price": 14020740.0, "volume": 14661.0, "volume_price": 89349.0, "year": "2023", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.41, "per": 8.64}, {"date": "20231026", "market": "KOSPI", "name": "건설업", "compare": -1.2, "fluc_ratio": -1.73, "high_price": 68.87, "last_price": 68.08, "low_price": 67.85, "month": "10", "start_price": 68.6, "total_price": 13777250.0, "volume": 22250.0, "volume_price": 107699.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 8.48}, {"date": "20231027", "market": "KOSPI", "name": "건설업", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 68.81, "last_price": 68.08, "low_price": 67.89, "month": "10", "start_price": 68.14, "total_price": 13776703.0, "volume": 9908.0, "volume_price": 64514.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 8.48}, {"date": "20231030", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.16, "high_price": 68.22, "last_price": 68.15, "low_price": 67.49, "month": "10", "start_price": 67.72, "total_price": 13791264.0, "volume": 9683.0, "volume_price": 52597.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 8.48}, {"date": "20231031", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.87, "high_price": 68.74, "last_price": 67.47, "low_price": 67.28, "month": "10", "start_price": 68.41, "total_price": 13657176.0, "volume": 8488.0, "volume_price": 58538.0, "year": "2023", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.4, "per": 8.41}, {"date": "20231101", "market": "KOSPI", "name": "건설업", "compare": 0.59, "fluc_ratio": 0.87, "high_price": 68.53, "last_price": 68.06, "low_price": 67.73, "month": "11", "start_price": 67.73, "total_price": 13759379.0, "volume": 5785.0, "volume_price": 43034.0, "year": "2023", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 8.48}, {"date": "20231102", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.96, "high_price": 68.86, "last_price": 68.71, "low_price": 68.52, "month": "11", "start_price": 68.74, "total_price": 13916499.0, "volume": 6051.0, "volume_price": 46796.0, "year": "2023", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.41, "per": 8.57}, {"date": "20231103", "market": "KOSPI", "name": "건설업", "compare": 1.07, "fluc_ratio": 1.56, "high_price": 69.78, "last_price": 69.78, "low_price": 69.02, "month": "11", "start_price": 69.23, "total_price": 14114167.0, "volume": 7431.0, "volume_price": 53942.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.41, "per": 8.7}, {"date": "20231106", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 1.86, "high_price": 71.13, "last_price": 71.08, "low_price": 70.36, "month": "11", "start_price": 70.94, "total_price": 14382405.0, "volume": 11074.0, "volume_price": 74428.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.43, "per": 8.92}, {"date": "20231107", "market": "KOSPI", "name": "건설업", "compare": -0.29, "fluc_ratio": -0.41, "high_price": 71.35, "last_price": 71.26, "low_price": 70.47, "month": "11", "start_price": 71.02, "total_price": 14416486.0, "volume": 10178.0, "volume_price": 63927.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 8.88}, {"date": "20231108", "market": "KOSPI", "name": "건설업", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 71.69, "last_price": 71.26, "low_price": 71.01, "month": "11", "start_price": 71.67, "total_price": 14418088.0, "volume": 6186.0, "volume_price": 55856.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 8.88}, {"date": "20231109", "market": "KOSPI", "name": "건설업", "compare": 0.29, "fluc_ratio": 0.41, "high_price": 71.68, "last_price": 71.55, "low_price": 70.98, "month": "11", "start_price": 71.35, "total_price": 14473297.0, "volume": 5426.0, "volume_price": 54183.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.43, "per": 8.92}, {"date": "20231110", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.57, "high_price": 71.34, "last_price": 71.14, "low_price": 70.52, "month": "11", "start_price": 71.09, "total_price": 14394251.0, "volume": 4787.0, "volume_price": 35147.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 8.88}, {"date": "20231113", "market": "KOSPI", "name": "건설업", "compare": -0.53, "fluc_ratio": -0.74, "high_price": 71.5, "last_price": 70.67, "low_price": 70.45, "month": "11", "start_price": 71.45, "total_price": 14298310.0, "volume": 5481.0, "volume_price": 39292.0, "year": "2023", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.42, "per": 8.82}, {"date": "20231114", "market": "KOSPI", "name": "건설업", "compare": 0.57, "fluc_ratio": 0.81, "high_price": 71.47, "last_price": 71.28, "low_price": 70.97, "month": "11", "start_price": 71.03, "total_price": 14426683.0, "volume": 5073.0, "volume_price": 38533.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 8.89}, {"date": "20231115", "market": "KOSPI", "name": "건설업", "compare": 2.01, "fluc_ratio": 2.82, "high_price": 73.32, "last_price": 73.29, "low_price": 71.93, "month": "11", "start_price": 72.43, "total_price": 14824209.0, "volume": 10818.0, "volume_price": 93261.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.44, "per": 9.14}, {"date": "20231116", "market": "KOSPI", "name": "건설업", "compare": 0.36, "fluc_ratio": 0.49, "high_price": 73.75, "last_price": 73.65, "low_price": 72.71, "month": "11", "start_price": 73.13, "total_price": 14898416.0, "volume": 6643.0, "volume_price": 49096.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 9.16}, {"date": "20231117", "market": "KOSPI", "name": "건설업", "compare": 0.41, "fluc_ratio": 0.56, "high_price": 73.98, "last_price": 73.86, "low_price": 73.08, "month": "11", "start_price": 73.52, "total_price": 14921069.0, "volume": 7710.0, "volume_price": 64451.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.44, "per": 9.21}, {"date": "20231120", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.37, "high_price": 74.51, "last_price": 74.13, "low_price": 73.87, "month": "11", "start_price": 74.01, "total_price": 14991873.0, "volume": 5444.0, "volume_price": 45369.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.44, "per": 9.24}, {"date": "20231121", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 1.48, "high_price": 75.45, "last_price": 75.18, "low_price": 74.39, "month": "11", "start_price": 74.4, "total_price": 15203341.0, "volume": 7339.0, "volume_price": 76205.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.45, "per": 9.38}, {"date": "20231122", "market": "KOSPI", "name": "건설업", "compare": 0.11, "fluc_ratio": 0.15, "high_price": 75.51, "last_price": 75.37, "low_price": 74.66, "month": "11", "start_price": 74.9, "total_price": 15236518.0, "volume": 7245.0, "volume_price": 64510.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.45, "per": 9.4}, {"date": "20231123", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 76.05, "last_price": 75.41, "low_price": 75.04, "month": "11", "start_price": 75.57, "total_price": 15248595.0, "volume": 8999.0, "volume_price": 70761.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.45, "per": 9.4}, {"date": "20231124", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.17, "high_price": 75.68, "last_price": 75.54, "low_price": 75.12, "month": "11", "start_price": 75.39, "total_price": 15278513.0, "volume": 7053.0, "volume_price": 60459.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.45, "per": 9.42}, {"date": "20231127", "market": "KOSPI", "name": "건설업", "compare": 0.4, "fluc_ratio": 0.53, "high_price": 76.14, "last_price": 75.94, "low_price": 75.55, "month": "11", "start_price": 75.75, "total_price": 15355711.0, "volume": 5787.0, "volume_price": 47301.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.45, "per": 9.47}, {"date": "20231128", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.36, "high_price": 76.27, "last_price": 76.21, "low_price": 75.75, "month": "11", "start_price": 76.1, "total_price": 15412190.0, "volume": 6795.0, "volume_price": 48682.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.45, "per": 9.5}, {"date": "20231129", "market": "KOSPI", "name": "건설업", "compare": -1.72, "fluc_ratio": -2.26, "high_price": 76.31, "last_price": 74.49, "low_price": 74.35, "month": "11", "start_price": 76.21, "total_price": 15066111.0, "volume": 10336.0, "volume_price": 81654.0, "year": "2023", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.44, "per": 9.29}, {"date": "20231130", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.83, "high_price": 75.12, "last_price": 75.11, "low_price": 74.29, "month": "11", "start_price": 74.54, "total_price": 15196137.0, "volume": 18178.0, "volume_price": 79292.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.45, "per": 9.37}, {"date": "20231201", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 75.79, "last_price": 75.14, "low_price": 74.99, "month": "12", "start_price": 75.19, "total_price": 15213433.0, "volume": 22564.0, "volume_price": 180598.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.45, "per": 9.37}, {"date": "20231204", "market": "KOSPI", "name": "건설업", "compare": -0.33, "fluc_ratio": -0.44, "high_price": 75.36, "last_price": 74.81, "low_price": 74.51, "month": "12", "start_price": 75.34, "total_price": 15140192.0, "volume": 8807.0, "volume_price": 68213.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.44, "per": 9.33}, {"date": "20231205", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.59, "high_price": 74.93, "last_price": 74.37, "low_price": 74.07, "month": "12", "start_price": 74.6, "total_price": 15068560.0, "volume": 6852.0, "volume_price": 53649.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.44, "per": 9.27}, {"date": "20231206", "market": "KOSPI", "name": "건설업", "compare": 1.22, "fluc_ratio": 1.64, "high_price": 75.91, "last_price": 75.59, "low_price": 74.43, "month": "12", "start_price": 74.45, "total_price": 15306935.0, "volume": 6094.0, "volume_price": 67570.0, "year": "2023", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.45, "per": 9.42}, {"date": "20231207", "market": "KOSPI", "name": "건설업", "compare": -0.59, "fluc_ratio": -0.78, "high_price": 75.51, "last_price": 75.0, "low_price": 74.8, "month": "12", "start_price": 75.26, "total_price": 15182908.0, "volume": 7662.0, "volume_price": 51035.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.45, "per": 9.35}, {"date": "20231208", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.37, "high_price": 75.35, "last_price": 74.72, "low_price": 74.56, "month": "12", "start_price": 75.33, "total_price": 15136357.0, "volume": 12538.0, "volume_price": 62015.0, "year": "2023", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.44, "per": 9.32}, {"date": "20231211", "market": "KOSPI", "name": "건설업", "compare": -0.42, "fluc_ratio": -0.56, "high_price": 75.14, "last_price": 74.3, "low_price": 73.8, "month": "12", "start_price": 75.01, "total_price": 15038091.0, "volume": 17799.0, "volume_price": 89712.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.44, "per": 9.26}, {"date": "20231212", "market": "KOSPI", "name": "건설업", "compare": 0.45, "fluc_ratio": 0.61, "high_price": 75.13, "last_price": 74.75, "low_price": 74.39, "month": "12", "start_price": 74.69, "total_price": 15150166.0, "volume": 7924.0, "volume_price": 53500.0, "year": "2023", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.44, "per": 9.32}, {"date": "20231213", "market": "KOSPI", "name": "건설업", "compare": -1.27, "fluc_ratio": -1.7, "high_price": 74.8, "last_price": 73.48, "low_price": 73.48, "month": "12", "start_price": 74.8, "total_price": 14876602.0, "volume": 8580.0, "volume_price": 51107.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 9.16}, {"date": "20231214", "market": "KOSPI", "name": "건설업", "compare": 0.07, "fluc_ratio": 0.1, "high_price": 74.66, "last_price": 73.55, "low_price": 73.44, "month": "12", "start_price": 74.53, "total_price": 14883313.0, "volume": 10449.0, "volume_price": 65594.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.44, "per": 9.18}, {"date": "20231215", "market": "KOSPI", "name": "건설업", "compare": 0.23, "fluc_ratio": 0.31, "high_price": 74.36, "last_price": 73.89, "low_price": 73.64, "month": "12", "start_price": 73.84, "total_price": 14961203.0, "volume": 12284.0, "volume_price": 74841.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.44, "per": 9.21}, {"date": "20231218", "market": "KOSPI", "name": "건설업", "compare": -0.9, "fluc_ratio": -1.22, "high_price": 73.73, "last_price": 72.99, "low_price": 72.74, "month": "12", "start_price": 73.73, "total_price": 14771549.0, "volume": 7411.0, "volume_price": 55072.0, "year": "2023", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.43, "per": 9.1}, {"date": "20231219", "market": "KOSPI", "name": "건설업", "compare": -0.9, "fluc_ratio": -1.23, "high_price": 72.59, "last_price": 72.09, "low_price": 71.9, "month": "12", "start_price": 72.59, "total_price": 14584794.0, "volume": 8056.0, "volume_price": 65458.0, "year": "2023", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.43, "per": 8.99}, {"date": "20231220", "market": "KOSPI", "name": "건설업", "compare": 0.54, "fluc_ratio": 0.75, "high_price": 72.76, "last_price": 72.64, "low_price": 72.3, "month": "12", "start_price": 72.72, "total_price": 14698164.0, "volume": 6059.0, "volume_price": 47076.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 11.89}, {"date": "20231221", "market": "KOSPI", "name": "건설업", "compare": -0.44, "fluc_ratio": -0.61, "high_price": 72.51, "last_price": 72.18, "low_price": 72.0, "month": "12", "start_price": 72.37, "total_price": 14603561.0, "volume": 6985.0, "volume_price": 41430.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.82}, {"date": "20231222", "market": "KOSPI", "name": "건설업", "compare": 0.12, "fluc_ratio": 0.17, "high_price": 72.54, "last_price": 72.32, "low_price": 72.22, "month": "12", "start_price": 72.46, "total_price": 14635950.0, "volume": 12638.0, "volume_price": 62083.0, "year": "2023", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.84}, {"date": "20231226", "market": "KOSPI", "name": "건설업", "compare": 0.37, "fluc_ratio": 0.51, "high_price": 72.77, "last_price": 72.69, "low_price": 72.26, "month": "12", "start_price": 72.66, "total_price": 14708570.0, "volume": 9568.0, "volume_price": 66962.0, "year": "2023", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.43, "per": 11.91}, {"date": "20231227", "market": "KOSPI", "name": "건설업", "compare": -1.5, "fluc_ratio": -2.06, "high_price": 72.18, "last_price": 71.19, "low_price": 70.89, "month": "12", "start_price": 72.18, "total_price": 14404927.0, "volume": 11452.0, "volume_price": 81116.0, "year": "2023", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 11.68}, {"date": "20231228", "market": "KOSPI", "name": "건설업", "compare": 0.06, "fluc_ratio": 0.08, "high_price": 71.46, "last_price": 71.39, "low_price": 70.3, "month": "12", "start_price": 70.99, "total_price": 14436132.0, "volume": 46368.0, "volume_price": 177158.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.42, "per": 11.69}, {"date": "20240102", "market": "KOSPI", "name": "건설업", "compare": -0.67, "fluc_ratio": -0.94, "high_price": 70.97, "last_price": 70.72, "low_price": 70.26, "month": "01", "start_price": 70.97, "total_price": 14310643.0, "volume": 23857.0, "volume_price": 99734.0, "year": "2024", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.41, "per": 11.57}, {"date": "20240103", "market": "KOSPI", "name": "건설업", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 70.93, "last_price": 70.61, "low_price": 70.36, "month": "01", "start_price": 70.6, "total_price": 14291098.0, "volume": 35320.0, "volume_price": 141160.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.48, "high_price": 70.88, "last_price": 70.27, "low_price": 70.19, "month": "01", "start_price": 70.52, "total_price": 14224497.0, "volume": 48641.0, "volume_price": 181527.0, "year": "2024", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.41, "per": 11.51}, {"date": "20240105", "market": "KOSPI", "name": "건설업", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.41, "per": 11.47}, {"date": "20240108", "market": "KOSPI", "name": "건설업", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 70.79, "last_price": 70.04, "low_price": 69.86, "month": "01", "start_price": 70.08, "total_price": 14178630.0, "volume": 23899.0, "volume_price": 106143.0, "year": "2024", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.41, "per": 11.47}, {"date": "20240109", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 1.86, "high_price": 71.5, "last_price": 71.34, "low_price": 70.38, "month": "01", "start_price": 70.48, "total_price": 14441270.0, "volume": 38570.0, "volume_price": 169481.0, "year": "2024", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.42, "per": 11.68}, {"date": "20240110", "market": "KOSPI", "name": "건설업", "compare": 1.09, "fluc_ratio": 1.53, "high_price": 73.0, "last_price": 72.43, "low_price": 71.34, "month": "01", "start_price": 71.65, "total_price": 14658058.0, "volume": 16233.0, "volume_price": 105335.0, "year": "2024", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 11.88}, {"date": "20240111", "market": "KOSPI", "name": "건설업", "compare": -0.32, "fluc_ratio": -0.44, "high_price": 73.27, "last_price": 72.19, "low_price": 72.19, "month": "01", "start_price": 72.95, "total_price": 14673459.0, "volume": 43020.0, "volume_price": 191994.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.82}, {"date": "20240112", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.83, "high_price": 72.59, "last_price": 71.59, "low_price": 71.36, "month": "01", "start_price": 72.42, "total_price": 14489389.0, "volume": 27429.0, "volume_price": 111549.0, "year": "2024", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.42, "per": 11.72}, {"date": "20240115", "market": "KOSPI", "name": "건설업", "compare": -0.83, "fluc_ratio": -1.16, "high_price": 71.66, "last_price": 70.76, "low_price": 70.56, "month": "01", "start_price": 71.49, "total_price": 14317272.0, "volume": 11082.0, "volume_price": 53729.0, "year": "2024", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.42, "per": 11.59}, {"date": "20240116", "market": "KOSPI", "name": "건설업", "compare": -0.28, "fluc_ratio": -0.4, "high_price": 71.19, "last_price": 70.48, "low_price": 70.22, "month": "01", "start_price": 70.6, "total_price": 14266703.0, "volume": 10952.0, "volume_price": 51848.0, "year": "2024", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.41, "per": 11.54}, {"date": "20240117", "market": "KOSPI", "name": "건설업", "compare": -1.59, "fluc_ratio": -2.26, "high_price": 70.47, "last_price": 68.89, "low_price": 68.73, "month": "01", "start_price": 70.45, "total_price": 13941385.0, "volume": 8693.0, "volume_price": 62777.0, "year": "2024", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.4, "per": 11.28}, {"date": "20240118", "market": "KOSPI", "name": "건설업", "compare": -0.2, "fluc_ratio": -0.29, "high_price": 69.4, "last_price": 68.69, "low_price": 68.49, "month": "01", "start_price": 68.87, "total_price": 13901934.0, "volume": 10168.0, "volume_price": 55617.0, "year": "2024", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.4, "per": 11.25}, {"date": "20240119", "market": "KOSPI", "name": "건설업", "compare": 0.3, "fluc_ratio": 0.44, "high_price": 69.54, "last_price": 68.99, "low_price": 68.6, "month": "01", "start_price": 69.03, "total_price": 13961957.0, "volume": 6176.0, "volume_price": 39775.0, "year": "2024", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.41, "per": 11.3}, {"date": "20240122", "market": "KOSPI", "name": "건설업", "compare": -1.02, "fluc_ratio": -1.48, "high_price": 69.23, "last_price": 67.97, "low_price": 67.94, "month": "01", "start_price": 69.0, "total_price": 13778834.0, "volume": 8117.0, "volume_price": 51926.0, "year": "2024", "dividend_ratio": 3.04, "forward_per": "-", "pbr": 0.4, "per": 11.13}, {"date": "20240123", "market": "KOSPI", "name": "건설업", "compare": 0.27, "fluc_ratio": 0.4, "high_price": 68.4, "last_price": 68.24, "low_price": 67.5, "month": "01", "start_price": 68.2, "total_price": 13810444.0, "volume": 6973.0, "volume_price": 53438.0, "year": "2024", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.4, "per": 11.18}, {"date": "20240124", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.88, "high_price": 68.31, "last_price": 67.64, "low_price": 67.3, "month": "01", "start_price": 68.27, "total_price": 13690431.0, "volume": 6945.0, "volume_price": 44165.0, "year": "2024", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.4, "per": 11.08}, {"date": "20240125", "market": "KOSPI", "name": "건설업", "compare": 0.88, "fluc_ratio": 1.3, "high_price": 68.69, "last_price": 68.52, "low_price": 67.4, "month": "01", "start_price": 67.58, "total_price": 13867127.0, "volume": 7514.0, "volume_price": 55272.0, "year": "2024", "dividend_ratio": 3.02, "forward_per": "-", "pbr": 0.4, "per": 11.22}, {"date": "20240126", "market": "KOSPI", "name": "건설업", "compare": 1.87, "fluc_ratio": 2.73, "high_price": 70.73, "last_price": 70.39, "low_price": 68.36, "month": "01", "start_price": 68.72, "total_price": 14243996.0, "volume": 7516.0, "volume_price": 77947.0, "year": "2024", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.41, "per": 11.53}, {"date": "20240129", "market": "KOSPI", "name": "건설업", "compare": 1.61, "fluc_ratio": 2.29, "high_price": 72.41, "last_price": 72.0, "low_price": 70.39, "month": "01", "start_price": 70.39, "total_price": 14574215.0, "volume": 29182.0, "volume_price": 126439.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.42, "per": 11.79}, {"date": "20240130", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.18, "high_price": 73.31, "last_price": 72.13, "low_price": 71.97, "month": "01", "start_price": 72.34, "total_price": 14601294.0, "volume": 16768.0, "volume_price": 123915.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.42, "per": 11.8}, {"date": "20240131", "market": "KOSPI", "name": "건설업", "compare": 0.2, "fluc_ratio": 0.28, "high_price": 72.26, "last_price": 72.26, "low_price": 71.32, "month": "01", "start_price": 71.86, "total_price": 14626547.0, "volume": 18532.0, "volume_price": 143620.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.83}, {"date": "20240201", "market": "KOSPI", "name": "건설업", "compare": 1.03, "fluc_ratio": 1.43, "high_price": 73.59, "last_price": 73.29, "low_price": 72.07, "month": "02", "start_price": 72.17, "total_price": 14834612.0, "volume": 11042.0, "volume_price": 110872.0, "year": "2024", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.43, "per": 12.01}, {"date": "20240202", "market": "KOSPI", "name": "건설업", "compare": -0.76, "fluc_ratio": -1.04, "high_price": 73.35, "last_price": 72.6, "low_price": 71.4, "month": "02", "start_price": 73.35, "total_price": 14694648.0, "volume": 10970.0, "volume_price": 135573.0, "year": "2024", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 11.89}, {"date": "20240205", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 72.57, "last_price": 72.43, "low_price": 71.13, "month": "02", "start_price": 72.49, "total_price": 14658558.0, "volume": 7992.0, "volume_price": 81190.0, "year": "2024", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.43, "per": 11.86}, {"date": "20240206", "market": "KOSPI", "name": "건설업", "compare": -1.25, "fluc_ratio": -1.73, "high_price": 72.49, "last_price": 71.18, "low_price": 70.98, "month": "02", "start_price": 72.16, "total_price": 14450971.0, "volume": 6804.0, "volume_price": 58892.0, "year": "2024", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.42, "per": 11.69}, {"date": "20240207", "market": "KOSPI", "name": "건설업", "compare": 0.82, "fluc_ratio": 1.15, "high_price": 72.12, "last_price": 72.0, "low_price": 70.82, "month": "02", "start_price": 71.42, "total_price": 14616638.0, "volume": 6399.0, "volume_price": 60295.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.83}, {"date": "20240208", "market": "KOSPI", "name": "건설업", "compare": -0.19, "fluc_ratio": -0.26, "high_price": 72.55, "last_price": 71.81, "low_price": 71.68, "month": "02", "start_price": 72.05, "total_price": 14578487.0, "volume": 5758.0, "volume_price": 54558.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.42, "per": 11.8}, {"date": "20240213", "market": "KOSPI", "name": "건설업", "compare": 0.75, "fluc_ratio": 1.04, "high_price": 73.17, "last_price": 72.56, "low_price": 72.37, "month": "02", "start_price": 72.48, "total_price": 14729744.0, "volume": 75992.0, "volume_price": 231140.0, "year": "2024", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.43, "per": 11.92}, {"date": "20240214", "market": "KOSPI", "name": "건설업", "compare": -0.82, "fluc_ratio": -1.13, "high_price": 72.17, "last_price": 71.74, "low_price": 71.44, "month": "02", "start_price": 71.99, "total_price": 14557133.0, "volume": 40308.0, "volume_price": 141304.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.42, "per": 11.79}, {"date": "20240215", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 72.29, "last_price": 71.79, "low_price": 71.77, "month": "02", "start_price": 72.16, "total_price": 14572184.0, "volume": 34026.0, "volume_price": 133515.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.42, "per": 11.79}, {"date": "20240216", "market": "KOSPI", "name": "건설업", "compare": 1.5, "fluc_ratio": 2.09, "high_price": 73.33, "last_price": 73.29, "low_price": 71.94, "month": "02", "start_price": 72.03, "total_price": 14873190.0, "volume": 48969.0, "volume_price": 171161.0, "year": "2024", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.43, "per": 12.04}, {"date": "20240219", "market": "KOSPI", "name": "건설업", "compare": 1.48, "fluc_ratio": 2.02, "high_price": 75.14, "last_price": 74.77, "low_price": 73.82, "month": "02", "start_price": 73.84, "total_price": 15173917.0, "volume": 19389.0, "volume_price": 141097.0, "year": "2024", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.44, "per": 12.28}, {"date": "20240220", "market": "KOSPI", "name": "건설업", "compare": -1.06, "fluc_ratio": -1.42, "high_price": 74.71, "last_price": 73.71, "low_price": 73.61, "month": "02", "start_price": 74.59, "total_price": 14965502.0, "volume": 12540.0, "volume_price": 84672.0, "year": "2024", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.43, "per": 12.11}, {"date": "20240221", "market": "KOSPI", "name": "건설업", "compare": -0.07, "fluc_ratio": -0.09, "high_price": 74.29, "last_price": 73.64, "low_price": 73.49, "month": "02", "start_price": 73.76, "total_price": 14838077.0, "volume": 15892.0, "volume_price": 74110.0, "year": "2024", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.43, "per": 12.0}, {"date": "20240222", "market": "KOSPI", "name": "건설업", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 73.94, "last_price": 73.69, "low_price": 73.2, "month": "02", "start_price": 73.94, "total_price": 14840600.0, "volume": 7871.0, "volume_price": 56335.0, "year": "2024", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.43, "per": 12.01}, {"date": "20240223", "market": "KOSPI", "name": "건설업", "compare": -0.31, "fluc_ratio": -0.42, "high_price": 74.11, "last_price": 73.38, "low_price": 73.37, "month": "02", "start_price": 73.88, "total_price": 14791811.0, "volume": 8463.0, "volume_price": 53427.0, "year": "2024", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.43, "per": 11.96}, {"date": "20240226", "market": "KOSPI", "name": "건설업", "compare": -0.09, "fluc_ratio": -0.12, "high_price": 74.52, "last_price": 73.29, "low_price": 73.1, "month": "02", "start_price": 74.31, "total_price": 14760331.0, "volume": 13806.0, "volume_price": 94706.0, "year": "2024", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.43, "per": 11.95}, {"date": "20240227", "market": "KOSPI", "name": "건설업", "compare": -0.63, "fluc_ratio": -0.86, "high_price": 73.73, "last_price": 72.66, "low_price": 72.58, "month": "02", "start_price": 73.44, "total_price": 14630965.0, "volume": 8625.0, "volume_price": 57792.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.42, "per": 11.84}, {"date": "20240228", "market": "KOSPI", "name": "건설업", "compare": 1.46, "fluc_ratio": 2.01, "high_price": 74.14, "last_price": 74.12, "low_price": 72.44, "month": "02", "start_price": 72.76, "total_price": 14922606.0, "volume": 6844.0, "volume_price": 72980.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.43, "per": 12.08}, {"date": "20240229", "market": "KOSPI", "name": "건설업", "compare": -0.52, "fluc_ratio": -0.7, "high_price": 73.99, "last_price": 73.6, "low_price": 73.14, "month": "02", "start_price": 73.97, "total_price": 14817442.0, "volume": 8255.0, "volume_price": 63545.0, "year": "2024", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.43, "per": 12.0}, {"date": "20240304", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -1.18, "high_price": 73.81, "last_price": 72.73, "low_price": 72.6, "month": "03", "start_price": 73.72, "total_price": 14439010.0, "volume": 7834.0, "volume_price": 63848.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 12.2}, {"date": "20240305", "market": "KOSPI", "name": "건설업", "compare": -0.58, "fluc_ratio": -0.8, "high_price": 73.06, "last_price": 72.15, "low_price": 72.15, "month": "03", "start_price": 72.53, "total_price": 14323811.0, "volume": 8955.0, "volume_price": 53788.0, "year": "2024", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.43, "per": 12.1}, {"date": "20240306", "market": "KOSPI", "name": "건설업", "compare": -0.34, "fluc_ratio": -0.47, "high_price": 72.4, "last_price": 71.81, "low_price": 71.35, "month": "03", "start_price": 72.1, "total_price": 14255706.0, "volume": 6762.0, "volume_price": 56750.0, "year": "2024", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.43, "per": 12.04}, {"date": "20240307", "market": "KOSPI", "name": "건설업", "compare": -0.89, "fluc_ratio": -1.24, "high_price": 72.17, "last_price": 70.92, "low_price": 70.89, "month": "03", "start_price": 72.06, "total_price": 14106530.0, "volume": 7422.0, "volume_price": 56137.0, "year": "2024", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.42, "per": 11.89}, {"date": "20240308", "market": "KOSPI", "name": "건설업", "compare": 0.48, "fluc_ratio": 0.68, "high_price": 71.45, "last_price": 71.4, "low_price": 70.69, "month": "03", "start_price": 71.24, "total_price": 14152950.0, "volume": 6431.0, "volume_price": 51496.0, "year": "2024", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 11.97}, {"date": "20240311", "market": "KOSPI", "name": "건설업", "compare": -0.65, "fluc_ratio": -0.91, "high_price": 71.67, "last_price": 70.75, "low_price": 70.63, "month": "03", "start_price": 71.21, "total_price": 14048059.0, "volume": 5753.0, "volume_price": 50469.0, "year": "2024", "dividend_ratio": 2.94, "forward_per": "-", "pbr": 0.42, "per": 11.86}, {"date": "20240312", "market": "KOSPI", "name": "건설업", "compare": -0.6, "fluc_ratio": -0.85, "high_price": 70.95, "last_price": 70.09, "low_price": 69.75, "month": "03", "start_price": 70.93, "total_price": 13916168.0, "volume": 7283.0, "volume_price": 60810.0, "year": "2024", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.42, "per": 11.75}, {"date": "20240313", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 70.45, "last_price": 70.01, "low_price": 69.84, "month": "03", "start_price": 70.39, "total_price": 13911050.0, "volume": 35193.0, "volume_price": 126950.0, "year": "2024", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.42, "per": 11.74}, {"date": "20240314", "market": "KOSPI", "name": "건설업", "compare": 1.1, "fluc_ratio": 1.57, "high_price": 71.33, "last_price": 71.11, "low_price": 69.99, "month": "03", "start_price": 70.08, "total_price": 14118640.0, "volume": 15811.0, "volume_price": 90352.0, "year": "2024", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.42, "per": 11.93}, {"date": "20240315", "market": "KOSPI", "name": "건설업", "compare": 0.65, "fluc_ratio": 0.91, "high_price": 72.08, "last_price": 71.76, "low_price": 70.95, "month": "03", "start_price": 71.4, "total_price": 14235931.0, "volume": 83953.0, "volume_price": 282835.0, "year": "2024", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.43, "per": 12.03}, {"date": "20240318", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.64, "high_price": 71.69, "last_price": 71.3, "low_price": 70.91, "month": "03", "start_price": 71.69, "total_price": 14154657.0, "volume": 17651.0, "volume_price": 73492.0, "year": "2024", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.42, "per": 11.96}, {"date": "20240319", "market": "KOSPI", "name": "건설업", "compare": -0.87, "fluc_ratio": -1.22, "high_price": 71.59, "last_price": 70.43, "low_price": 70.42, "month": "03", "start_price": 71.13, "total_price": 13992826.0, "volume": 16652.0, "volume_price": 83882.0, "year": "2024", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.42, "per": 11.81}, {"date": "20240320", "market": "KOSPI", "name": "건설업", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 71.11, "last_price": 70.42, "low_price": 70.35, "month": "03", "start_price": 70.92, "total_price": 13980882.0, "volume": 8162.0, "volume_price": 46866.0, "year": "2024", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.42, "per": 11.82}, {"date": "20240321", "market": "KOSPI", "name": "건설업", "compare": 0.94, "fluc_ratio": 1.33, "high_price": 71.66, "last_price": 71.44, "low_price": 71.0, "month": "03", "start_price": 71.07, "total_price": 14153302.0, "volume": 12507.0, "volume_price": 68818.0, "year": "2024", "dividend_ratio": 2.86, "forward_per": "-", "pbr": 0.43, "per": 13.15}, {"date": "20240322", "market": "KOSPI", "name": "건설업", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 71.5, "last_price": 71.27, "low_price": 71.03, "month": "03", "start_price": 71.38, "total_price": 14144931.0, "volume": 18937.0, "volume_price": 67323.0, "year": "2024", "dividend_ratio": 2.87, "forward_per": "-", "pbr": 0.43, "per": 13.12}, {"date": "20240325", "market": "KOSPI", "name": "건설업", "compare": -1.09, "fluc_ratio": -1.53, "high_price": 70.94, "last_price": 70.18, "low_price": 70.11, "month": "03", "start_price": 70.94, "total_price": 13936243.0, "volume": 19914.0, "volume_price": 79541.0, "year": "2024", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.42, "per": 12.92}, {"date": "20240326", "market": "KOSPI", "name": "건설업", "compare": -0.41, "fluc_ratio": -0.58, "high_price": 70.47, "last_price": 69.77, "low_price": 69.66, "month": "03", "start_price": 70.33, "total_price": 13866048.0, "volume": 10134.0, "volume_price": 56332.0, "year": "2024", "dividend_ratio": 2.93, "forward_per": "-", "pbr": 0.42, "per": 12.84}, {"date": "20240327", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.54, "high_price": 70.37, "last_price": 70.15, "low_price": 69.57, "month": "03", "start_price": 69.68, "total_price": 13925223.0, "volume": 7956.0, "volume_price": 43021.0, "year": "2024", "dividend_ratio": 2.92, "forward_per": "-", "pbr": 0.42, "per": 12.91}, {"date": "20240328", "market": "KOSPI", "name": "건설업", "compare": 0.08, "fluc_ratio": 0.11, "high_price": 70.48, "last_price": 70.23, "low_price": 70.04, "month": "03", "start_price": 70.36, "total_price": 13944355.0, "volume": 9835.0, "volume_price": 44813.0, "year": "2024", "dividend_ratio": 2.91, "forward_per": "-", "pbr": 0.43, "per": 12.93}, {"date": "20240329", "market": "KOSPI", "name": "건설업", "compare": -1.02, "fluc_ratio": -1.45, "high_price": 70.55, "last_price": 69.26, "low_price": 69.2, "month": "03", "start_price": 70.48, "total_price": 14081382.0, "volume": 41270.0, "volume_price": 110206.0, "year": "2024", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.42, "per": 12.73}, {"date": "20240401", "market": "KOSPI", "name": "건설업", "compare": 1.24, "fluc_ratio": 1.79, "high_price": 70.43, "last_price": 70.41, "low_price": 69.4, "month": "04", "start_price": 69.46, "total_price": 14314061.0, "volume": 28362.0, "volume_price": 235463.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "건설업", "compare": -0.1, "fluc_ratio": -0.14, "high_price": 70.68, "last_price": 70.29, "low_price": 70.0, "month": "04", "start_price": 70.02, "total_price": 14290731.0, "volume": 16699.0, "volume_price": 218291.0, "year": "2024", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.42, "per": 12.73}, {"date": "20240403", "market": "KOSPI", "name": "건설업", "compare": 0.31, "fluc_ratio": 0.44, "high_price": 71.57, "last_price": 70.6, "low_price": 69.97, "month": "04", "start_price": 70.54, "total_price": 14338007.0, "volume": 59774.0, "volume_price": 726353.0, "year": "2024", "dividend_ratio": 2.95, "forward_per": "-", "pbr": 0.42, "per": 12.79}, {"date": "20240404", "market": "KOSPI", "name": "건설업", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 71.26, "last_price": 70.55, "low_price": 69.89, "month": "04", "start_price": 71.03, "total_price": 14340722.0, "volume": 36065.0, "volume_price": 524385.0, "year": "2024", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.42, "per": 12.66}, {"date": "20240405", "market": "KOSPI", "name": "건설업", "compare": 0.14, "fluc_ratio": 0.2, "high_price": 71.09, "last_price": 70.69, "low_price": 69.66, "month": "04", "start_price": 69.89, "total_price": 14367745.0, "volume": 26174.0, "volume_price": 547793.0, "year": "2024", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.42, "per": 12.7}, {"date": "20240408", "market": "KOSPI", "name": "건설업", "compare": -1.21, "fluc_ratio": -1.71, "high_price": 70.69, "last_price": 69.54, "low_price": 69.52, "month": "04", "start_price": 70.69, "total_price": 14137567.0, "volume": 36247.0, "volume_price": 198159.0, "year": "2024", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.41, "per": 12.57}, {"date": "20240409", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 70.29, "last_price": 69.55, "low_price": 69.38, "month": "04", "start_price": 69.87, "total_price": 14141410.0, "volume": 28858.0, "volume_price": 148982.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "건설업", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.41, "per": 12.56}, {"date": "20240412", "market": "KOSPI", "name": "건설업", "compare": -1.19, "fluc_ratio": -1.72, "high_price": 69.27, "last_price": 68.13, "low_price": 68.08, "month": "04", "start_price": 69.26, "total_price": 13852159.0, "volume": 15608.0, "volume_price": 91526.0, "year": "2024", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.41, "per": 12.35}, {"date": "20240415", "market": "KOSPI", "name": "건설업", "compare": -0.14, "fluc_ratio": -0.21, "high_price": 68.0, "last_price": 67.99, "low_price": 67.13, "month": "04", "start_price": 67.73, "total_price": 13799755.0, "volume": 7991.0, "volume_price": 64430.0, "year": "2024", "dividend_ratio": 3.06, "forward_per": "-", "pbr": 0.41, "per": 12.32}, {"date": "20240416", "market": "KOSPI", "name": "건설업", "compare": -1.07, "fluc_ratio": -1.57, "high_price": 67.59, "last_price": 66.92, "low_price": 66.55, "month": "04", "start_price": 67.51, "total_price": 13625261.0, "volume": 9109.0, "volume_price": 100798.0, "year": "2024", "dividend_ratio": 3.12, "forward_per": "-", "pbr": 0.4, "per": 12.08}, {"date": "20240417", "market": "KOSPI", "name": "건설업", "compare": -0.74, "fluc_ratio": -1.11, "high_price": 67.3, "last_price": 66.18, "low_price": 66.11, "month": "04", "start_price": 67.03, "total_price": 13475070.0, "volume": 7243.0, "volume_price": 86067.0, "year": "2024", "dividend_ratio": 3.15, "forward_per": "-", "pbr": 0.39, "per": 11.94}, {"date": "20240418", "market": "KOSPI", "name": "건설업", "compare": 1.3, "fluc_ratio": 1.96, "high_price": 67.49, "last_price": 67.48, "low_price": 66.42, "month": "04", "start_price": 66.42, "total_price": 13709338.0, "volume": 5363.0, "volume_price": 53174.0, "year": "2024", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.4, "per": 12.18}, {"date": "20240419", "market": "KOSPI", "name": "건설업", "compare": 0.62, "fluc_ratio": 0.92, "high_price": 68.18, "last_price": 68.1, "low_price": 66.12, "month": "04", "start_price": 66.97, "total_price": 13844670.0, "volume": 8226.0, "volume_price": 114056.0, "year": "2024", "dividend_ratio": 3.08, "forward_per": "-", "pbr": 0.4, "per": 12.23}, {"date": "20240422", "market": "KOSPI", "name": "건설업", "compare": 1.65, "fluc_ratio": 2.43, "high_price": 69.59, "last_price": 69.57, "low_price": 68.44, "month": "04", "start_price": 68.53, "total_price": 14143182.0, "volume": 25463.0, "volume_price": 143353.0, "year": "2024", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.41, "per": 12.51}, {"date": "20240423", "market": "KOSPI", "name": "건설업", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 69.78, "last_price": 69.61, "low_price": 69.24, "month": "04", "start_price": 69.35, "total_price": 14150456.0, "volume": 33051.0, "volume_price": 140239.0, "year": "2024", "dividend_ratio": 3.01, "forward_per": "-", "pbr": 0.41, "per": 12.53}, {"date": "20240424", "market": "KOSPI", "name": "건설업", "compare": 0.38, "fluc_ratio": 0.55, "high_price": 70.35, "last_price": 70.06, "low_price": 69.52, "month": "04", "start_price": 69.81, "total_price": 14244284.0, "volume": 13585.0, "volume_price": 105651.0, "year": "2024", "dividend_ratio": 2.98, "forward_per": "-", "pbr": 0.42, "per": 12.66}, {"date": "20240425", "market": "KOSPI", "name": "건설업", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 70.38, "last_price": 69.98, "low_price": 69.58, "month": "04", "start_price": 69.73, "total_price": 14224255.0, "volume": 7891.0, "volume_price": 77903.0, "year": "2024", "dividend_ratio": 2.97, "forward_per": "-", "pbr": 0.42, "per": 12.68}, {"date": "20240426", "market": "KOSPI", "name": "건설업", "compare": 0.13, "fluc_ratio": 0.19, "high_price": 70.3, "last_price": 70.07, "low_price": 69.64, "month": "04", "start_price": 70.0, "total_price": 14242801.0, "volume": 7655.0, "volume_price": 59120.0, "year": "2024", "forward_per": 0.42, "pbr": 2.96, "per": 12.7}, {"date": "20240429", "market": "KOSPI", "name": "건설업", "compare": 1.43, "fluc_ratio": 2.04, "high_price": 71.62, "last_price": 71.48, "low_price": 70.07, "month": "04", "start_price": 70.17, "total_price": 14528241.0, "volume": 12027.0, "volume_price": 84383.0, "year": "2024", "forward_per": 0.43, "pbr": 2.9, "per": 12.99}, {"date": "20240430", "market": "KOSPI", "name": "건설업", "compare": 0.61, "fluc_ratio": 0.85, "high_price": 72.45, "last_price": 72.17, "low_price": 71.29, "month": "04", "start_price": 71.38, "total_price": 14669335.0, "volume": 33569.0, "volume_price": 137097.0, "year": "2024", "forward_per": 0.43, "pbr": 2.87, "per": 13.13}, {"date": "20240502", "market": "KOSPI", "name": "건설업", "compare": -0.46, "fluc_ratio": -0.64, "high_price": 72.18, "last_price": 71.71, "low_price": 71.53, "month": "05", "start_price": 71.88, "total_price": 14576447.0, "volume": 9895.0, "volume_price": 58721.0, "year": "2024"}]
금융업
[{"date": "20100104", "market": "KOSPI", "name": "금융업", "compare": 8.54, "fluc_ratio": 1.68, "high_price": 517.67, "last_price": 517.67, "low_price": 510.1, "month": "01", "start_price": 510.1, "total_price": 143263155, "volume": 38295, "volume_price": 632355, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.25, "per": 14.86}, {"date": "20100105", "market": "KOSPI", "name": "금융업", "compare": -0.61, "fluc_ratio": -0.12, "high_price": 518.44, "last_price": 517.06, "low_price": 513.22, "month": "01", "start_price": 517.61, "total_price": 143098943, "volume": 42792, "volume_price": 805042, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.25, "per": 14.87}, {"date": "20100106", "market": "KOSPI", "name": "금융업", "compare": 5.18, "fluc_ratio": 1, "high_price": 523.76, "last_price": 522.24, "low_price": 516.83, "month": "01", "start_price": 518.07, "total_price": 144526618, "volume": 38331, "volume_price": 662456, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.26, "per": 15.06}, {"date": "20100107", "market": "KOSPI", "name": "금융업", "compare": -6.67, "fluc_ratio": -1.28, "high_price": 522.26, "last_price": 515.57, "low_price": 514.57, "month": "01", "start_price": 521.09, "total_price": 142693181, "volume": 50771, "volume_price": 774463, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.25, "per": 14.87}, {"date": "20100108", "market": "KOSPI", "name": "금융업", "compare": 4.95, "fluc_ratio": 0.96, "high_price": 520.89, "last_price": 520.52, "low_price": 514.33, "month": "01", "start_price": 519.53, "total_price": 144068942, "volume": 56486, "volume_price": 854676, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.26, "per": 15.04}, {"date": "20100111", "market": "KOSPI", "name": "금융업", "compare": 9.82, "fluc_ratio": 1.89, "high_price": 533.42, "last_price": 530.34, "low_price": 519.82, "month": "01", "start_price": 521.23, "total_price": 146766014, "volume": 59968, "volume_price": 1090323, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.28, "per": 15.32}, {"date": "20100112", "market": "KOSPI", "name": "금융업", "compare": -4.22, "fluc_ratio": -0.8, "high_price": 529.83, "last_price": 526.12, "low_price": 522.38, "month": "01", "start_price": 529.07, "total_price": 145589280, "volume": 41893, "volume_price": 657402, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.27, "per": 15.19}, {"date": "20100113", "market": "KOSPI", "name": "금융업", "compare": -8.85, "fluc_ratio": -1.68, "high_price": 524.87, "last_price": 517.27, "low_price": 516.23, "month": "01", "start_price": 521.99, "total_price": 143151672, "volume": 40030, "volume_price": 666920, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.25, "per": 14.93}, {"date": "20100114", "market": "KOSPI", "name": "금융업", "compare": -2.3, "fluc_ratio": -0.44, "high_price": 519.94, "last_price": 514.97, "low_price": 512.82, "month": "01", "start_price": 519.17, "total_price": 142530861, "volume": 43047, "volume_price": 730089, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.25, "per": 14.87}, {"date": "20100115", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.17, "high_price": 518.83, "last_price": 514.12, "low_price": 511.85, "month": "01", "start_price": 516.27, "total_price": 142304162, "volume": 42144, "volume_price": 711651, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.24, "per": 14.85}, {"date": "20100118", "market": "KOSPI", "name": "금융업", "compare": -5.73, "fluc_ratio": -1.11, "high_price": 509.99, "last_price": 508.39, "low_price": 501.66, "month": "01", "start_price": 508.27, "total_price": 140720418, "volume": 44936, "volume_price": 850715, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.23, "per": 14.72}, {"date": "20100119", "market": "KOSPI", "name": "금융업", "compare": 4.05, "fluc_ratio": 0.8, "high_price": 515.09, "last_price": 512.44, "low_price": 509.34, "month": "01", "start_price": 509.34, "total_price": 141949485, "volume": 38218, "volume_price": 663623, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.24, "per": 14.83}, {"date": "20100120", "market": "KOSPI", "name": "금융업", "compare": -4.08, "fluc_ratio": -0.8, "high_price": 515.33, "last_price": 508.36, "low_price": 506.45, "month": "01", "start_price": 515.11, "total_price": 140849961, "volume": 49311, "volume_price": 943163, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.23, "per": 14.7}, {"date": "20100121", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.06, "high_price": 509.04, "last_price": 508.69, "low_price": 503.41, "month": "01", "start_price": 504.31, "total_price": 140940093, "volume": 33837, "volume_price": 655102, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.23, "per": 14.7}, {"date": "20100122", "market": "KOSPI", "name": "금융업", "compare": -15.83, "fluc_ratio": -3.11, "high_price": 501.05, "last_price": 492.86, "low_price": 487.89, "month": "01", "start_price": 499.56, "total_price": 136589400, "volume": 46863, "volume_price": 897535, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.25}, {"date": "20100125", "market": "KOSPI", "name": "금융업", "compare": -7.57, "fluc_ratio": -1.54, "high_price": 487.45, "last_price": 485.29, "low_price": 479.81, "month": "01", "start_price": 482.96, "total_price": 134499852, "volume": 39257, "volume_price": 711757, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.18, "per": 14.06}, {"date": "20100126", "market": "KOSPI", "name": "금융업", "compare": -3.62, "fluc_ratio": -0.75, "high_price": 493.2, "last_price": 481.67, "low_price": 478.37, "month": "01", "start_price": 486.85, "total_price": 133497753, "volume": 39736, "volume_price": 672863, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.17, "per": 13.98}, {"date": "20100127", "market": "KOSPI", "name": "금융업", "compare": -7.48, "fluc_ratio": -1.55, "high_price": 484.79, "last_price": 474.19, "low_price": 473.71, "month": "01", "start_price": 484, "total_price": 131451293, "volume": 32891, "volume_price": 647527, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.16, "per": 13.82}, {"date": "20100128", "market": "KOSPI", "name": "금융업", "compare": 9.32, "fluc_ratio": 1.97, "high_price": 484.03, "last_price": 483.51, "low_price": 472.06, "month": "01", "start_price": 475.74, "total_price": 134011569, "volume": 38532, "volume_price": 766489, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.18, "per": 14.02}, {"date": "20100129", "market": "KOSPI", "name": "금융업", "compare": -11.31, "fluc_ratio": -2.34, "high_price": 477.94, "last_price": 472.2, "low_price": 469.37, "month": "01", "start_price": 476.29, "total_price": 130890262, "volume": 32439, "volume_price": 516139, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.15, "per": 13.7}, {"date": "20100201", "market": "KOSPI", "name": "금융업", "compare": 6.14, "fluc_ratio": 1.3, "high_price": 479.21, "last_price": 478.34, "low_price": 471.4, "month": "02", "start_price": 473.44, "total_price": 132567186, "volume": 27270, "volume_price": 510098, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.16, "per": 13.86}, {"date": "20100202", "market": "KOSPI", "name": "금융업", "compare": -2.15, "fluc_ratio": -0.45, "high_price": 483.28, "last_price": 476.19, "low_price": 472.97, "month": "02", "start_price": 483.28, "total_price": 131975507, "volume": 29325, "volume_price": 569410, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.16, "per": 13.77}, {"date": "20100203", "market": "KOSPI", "name": "금융업", "compare": 8.46, "fluc_ratio": 1.78, "high_price": 485.63, "last_price": 484.65, "low_price": 479.52, "month": "02", "start_price": 481.08, "total_price": 134303305, "volume": 42826, "volume_price": 578425, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.18, "per": 14.06}, {"date": "20100204", "market": "KOSPI", "name": "금융업", "compare": -3.67, "fluc_ratio": -0.76, "high_price": 485.01, "last_price": 480.98, "low_price": 478.3, "month": "02", "start_price": 484.25, "total_price": 133296746, "volume": 24056, "volume_price": 481389, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.18, "per": 14.02}, {"date": "20100205", "market": "KOSPI", "name": "금융업", "compare": -20.44, "fluc_ratio": -4.25, "high_price": 467.09, "last_price": 460.54, "low_price": 460.46, "month": "02", "start_price": 465.13, "total_price": 127671226, "volume": 36212, "volume_price": 647389, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.13, "per": 13.48}, {"date": "20100208", "market": "KOSPI", "name": "금융업", "compare": -12.43, "fluc_ratio": -2.7, "high_price": 459.01, "last_price": 448.11, "low_price": 445.74, "month": "02", "start_price": 458.99, "total_price": 124251164, "volume": 32314, "volume_price": 592727, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.1, "per": 13.1}, {"date": "20100209", "market": "KOSPI", "name": "금융업", "compare": 11.05, "fluc_ratio": 2.47, "high_price": 459.61, "last_price": 459.16, "low_price": 449.09, "month": "02", "start_price": 449.09, "total_price": 127283176, "volume": 38398, "volume_price": 666559, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.12, "per": 13.37}, {"date": "20100210", "market": "KOSPI", "name": "금융업", "compare": 2.74, "fluc_ratio": 0.6, "high_price": 466.52, "last_price": 461.9, "low_price": 461.58, "month": "02", "start_price": 462.92, "total_price": 128037717, "volume": 24098, "volume_price": 479771, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.13, "per": 13.43}, {"date": "20100211", "market": "KOSPI", "name": "금융업", "compare": 11.47, "fluc_ratio": 2.48, "high_price": 474.47, "last_price": 473.37, "low_price": 463.83, "month": "02", "start_price": 463.88, "total_price": 131221208, "volume": 27986, "volume_price": 520442, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.15, "per": 13.72}, {"date": "20100212", "market": "KOSPI", "name": "금융업", "compare": -2.09, "fluc_ratio": -0.44, "high_price": 473.77, "last_price": 471.28, "low_price": 464.44, "month": "02", "start_price": 473.32, "total_price": 130656139, "volume": 24266, "volume_price": 461351, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.15, "per": 13.65}, {"date": "20100216", "market": "KOSPI", "name": "금융업", "compare": -1.8, "fluc_ratio": -0.38, "high_price": 471.09, "last_price": 469.48, "low_price": 467.49, "month": "02", "start_price": 468.47, "total_price": 130174584, "volume": 14171, "volume_price": 231108, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.14, "per": 13.64}, {"date": "20100217", "market": "KOSPI", "name": "금융업", "compare": 11.25, "fluc_ratio": 2.4, "high_price": 482.01, "last_price": 480.73, "low_price": 476.24, "month": "02", "start_price": 476.76, "total_price": 133257547, "volume": 27460, "volume_price": 457237, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.17, "per": 13.91}, {"date": "20100218", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -0.81, "high_price": 483.16, "last_price": 476.84, "low_price": 476.76, "month": "02", "start_price": 481.94, "total_price": 132180814, "volume": 20567, "volume_price": 350409, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.16, "per": 13.8}, {"date": "20100219", "market": "KOSPI", "name": "금융업", "compare": -9.19, "fluc_ratio": -1.93, "high_price": 477.62, "last_price": 467.65, "low_price": 467.11, "month": "02", "start_price": 473.89, "total_price": 129651055, "volume": 30837, "volume_price": 568859, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.14, "per": 13.57}, {"date": "20100222", "market": "KOSPI", "name": "금융업", "compare": 11.94, "fluc_ratio": 2.55, "high_price": 481.56, "last_price": 479.59, "low_price": 475.81, "month": "02", "start_price": 475.81, "total_price": 132951638, "volume": 23597, "volume_price": 408437, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.17, "per": 13.91}, {"date": "20100223", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.17, "high_price": 480.9, "last_price": 480.4, "low_price": 475.88, "month": "02", "start_price": 479.17, "total_price": 133172362, "volume": 20453, "volume_price": 366169, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.17, "per": 13.94}, {"date": "20100224", "market": "KOSPI", "name": "금융업", "compare": -2.73, "fluc_ratio": -0.57, "high_price": 479.45, "last_price": 477.67, "low_price": 474.44, "month": "02", "start_price": 476.38, "total_price": 132427318, "volume": 19117, "volume_price": 323490, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.16, "per": 13.88}, {"date": "20100225", "market": "KOSPI", "name": "금융업", "compare": -10.85, "fluc_ratio": -2.27, "high_price": 479.21, "last_price": 466.82, "low_price": 464.74, "month": "02", "start_price": 479.18, "total_price": 129448013, "volume": 28699, "volume_price": 486090, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.14, "per": 13.6}, {"date": "20100226", "market": "KOSPI", "name": "금융업", "compare": 0.61, "fluc_ratio": 0.13, "high_price": 469.79, "last_price": 467.43, "low_price": 464.57, "month": "02", "start_price": 468.83, "total_price": 129632660, "volume": 16982, "volume_price": 307663, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.14, "per": 13.63}, {"date": "20100302", "market": "KOSPI", "name": "금융업", "compare": 10.4, "fluc_ratio": 2.22, "high_price": 478.41, "last_price": 477.83, "low_price": 473.31, "month": "03", "start_price": 473.75, "total_price": 132494170, "volume": 28238, "volume_price": 596190, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.17, "per": 13.97}, {"date": "20100303", "market": "KOSPI", "name": "금융업", "compare": 5.85, "fluc_ratio": 1.22, "high_price": 483.68, "last_price": 483.68, "low_price": 476.66, "month": "03", "start_price": 478.21, "total_price": 134194366, "volume": 29031, "volume_price": 429257, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.19, "per": 14.14}, {"date": "20100304", "market": "KOSPI", "name": "금융업", "compare": -0.76, "fluc_ratio": -0.16, "high_price": 486.96, "last_price": 482.92, "low_price": 482.19, "month": "03", "start_price": 483.44, "total_price": 133980393, "volume": 26459, "volume_price": 426700, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.18, "per": 14.08}, {"date": "20100305", "market": "KOSPI", "name": "금융업", "compare": 1.88, "fluc_ratio": 0.39, "high_price": 487.17, "last_price": 484.8, "low_price": 481.48, "month": "03", "start_price": 484.86, "total_price": 134501560, "volume": 20856, "volume_price": 349285, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.19, "per": 14.14}, {"date": "20100308", "market": "KOSPI", "name": "금융업", "compare": 9.18, "fluc_ratio": 1.89, "high_price": 494.12, "last_price": 493.98, "low_price": 489.5, "month": "03", "start_price": 490.61, "total_price": 137038730, "volume": 36719, "volume_price": 609493, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.21, "per": 14.37}, {"date": "20100309", "market": "KOSPI", "name": "금융업", "compare": -0.66, "fluc_ratio": -0.13, "high_price": 493.43, "last_price": 493.32, "low_price": 490.02, "month": "03", "start_price": 492.02, "total_price": 136854061, "volume": 21206, "volume_price": 390352, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.33}, {"date": "20100310", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.53, "high_price": 493.17, "last_price": 490.7, "low_price": 489.19, "month": "03", "start_price": 492.21, "total_price": 136133370, "volume": 21586, "volume_price": 369615, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.27}, {"date": "20100311", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.25, "high_price": 496.1, "last_price": 491.91, "low_price": 491.17, "month": "03", "start_price": 494.73, "total_price": 136463831, "volume": 31976, "volume_price": 622504, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.33}, {"date": "20100312", "market": "KOSPI", "name": "금융업", "compare": 3.59, "fluc_ratio": 0.73, "high_price": 496.16, "last_price": 495.5, "low_price": 492.61, "month": "03", "start_price": 495.96, "total_price": 137447457, "volume": 28977, "volume_price": 548431, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.21, "per": 14.45}, {"date": "20100315", "market": "KOSPI", "name": "금융업", "compare": -6.09, "fluc_ratio": -1.23, "high_price": 496.66, "last_price": 489.41, "low_price": 487.34, "month": "03", "start_price": 495.6, "total_price": 135768427, "volume": 26547, "volume_price": 431879, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.28}, {"date": "20100316", "market": "KOSPI", "name": "금융업", "compare": -0.4, "fluc_ratio": -0.08, "high_price": 493.58, "last_price": 489.01, "low_price": 488.84, "month": "03", "start_price": 492.17, "total_price": 135659249, "volume": 24607, "volume_price": 438024, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.2, "per": 14.26}, {"date": "20100317", "market": "KOSPI", "name": "금융업", "compare": 10.95, "fluc_ratio": 2.24, "high_price": 500.7, "last_price": 499.96, "low_price": 490.39, "month": "03", "start_price": 494.07, "total_price": 146368469, "volume": 109862, "volume_price": 1419408, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.22, "per": 14.54}, {"date": "20100318", "market": "KOSPI", "name": "금융업", "compare": -5.57, "fluc_ratio": -1.11, "high_price": 500.55, "last_price": 494.39, "low_price": 494.29, "month": "03", "start_price": 498.2, "total_price": 144752699, "volume": 61386, "volume_price": 940538, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.23, "per": 15.15}, {"date": "20100319", "market": "KOSPI", "name": "금융업", "compare": -0.31, "fluc_ratio": -0.06, "high_price": 498.24, "last_price": 494.08, "low_price": 492.88, "month": "03", "start_price": 497.23, "total_price": 144665363, "volume": 43820, "volume_price": 603948, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.23, "per": 15.12}, {"date": "20100322", "market": "KOSPI", "name": "금융업", "compare": -5.08, "fluc_ratio": -1.03, "high_price": 492.06, "last_price": 489, "low_price": 486.63, "month": "03", "start_price": 491.11, "total_price": 143188699, "volume": 43286, "volume_price": 568640, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.22, "per": 14.98}, {"date": "20100323", "market": "KOSPI", "name": "금융업", "compare": 1.8, "fluc_ratio": 0.37, "high_price": 494.05, "last_price": 490.8, "low_price": 490.19, "month": "03", "start_price": 492.63, "total_price": 143714501, "volume": 42950, "volume_price": 567222, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.22, "per": 15.02}, {"date": "20100324", "market": "KOSPI", "name": "금융업", "compare": -1.99, "fluc_ratio": -0.41, "high_price": 495.86, "last_price": 488.81, "low_price": 486.19, "month": "03", "start_price": 494.93, "total_price": 143135997, "volume": 45265, "volume_price": 577575, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.22, "per": 14.97}, {"date": "20100325", "market": "KOSPI", "name": "금융업", "compare": 2.19, "fluc_ratio": 0.45, "high_price": 493.17, "last_price": 491, "low_price": 488.41, "month": "03", "start_price": 489.9, "total_price": 143832169, "volume": 47594, "volume_price": 621251, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.22, "per": 15.02}, {"date": "20100326", "market": "KOSPI", "name": "금융업", "compare": 5.01, "fluc_ratio": 1.02, "high_price": 496.95, "last_price": 496.01, "low_price": 489.67, "month": "03", "start_price": 489.73, "total_price": 145292126, "volume": 45737, "volume_price": 626698, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.23, "per": 15.17}, {"date": "20100329", "market": "KOSPI", "name": "금융업", "compare": -3.2, "fluc_ratio": -0.65, "high_price": 495.55, "last_price": 492.81, "low_price": 490.83, "month": "03", "start_price": 490.83, "total_price": 144307138, "volume": 43796, "volume_price": 628325, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.22, "per": 15.07}, {"date": "20100330", "market": "KOSPI", "name": "금융업", "compare": 10.43, "fluc_ratio": 2.12, "high_price": 503.24, "last_price": 503.24, "low_price": 495.98, "month": "03", "start_price": 496.15, "total_price": 147223044, "volume": 60381, "volume_price": 971106, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.25, "per": 15.38}, {"date": "20100331", "market": "KOSPI", "name": "금융업", "compare": -4.18, "fluc_ratio": -0.83, "high_price": 504.67, "last_price": 499.06, "low_price": 496.71, "month": "03", "start_price": 503.37, "total_price": 146061638, "volume": 38927, "volume_price": 695996, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.24, "per": 15.21}, {"date": "20100401", "market": "KOSPI", "name": "금융업", "compare": 8.23, "fluc_ratio": 1.65, "high_price": 508.43, "last_price": 507.29, "low_price": 498.54, "month": "04", "start_price": 498.55, "total_price": 148454263, "volume": 40385, "volume_price": 689056, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.26, "per": 15.49}, {"date": "20100402", "market": "KOSPI", "name": "금융업", "compare": -0.23, "fluc_ratio": -0.05, "high_price": 510.29, "last_price": 507.06, "low_price": 504.96, "month": "04", "start_price": 510.1, "total_price": 148376691, "volume": 35857, "volume_price": 604323, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.26, "per": 15.49}, {"date": "20100405", "market": "KOSPI", "name": "금융업", "compare": -2.73, "fluc_ratio": -0.54, "high_price": 507.58, "last_price": 504.33, "low_price": 500.46, "month": "04", "start_price": 506.5, "total_price": 147582009, "volume": 43202, "volume_price": 704761, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.25, "per": 15.41}, {"date": "20100406", "market": "KOSPI", "name": "금융업", "compare": 2.5, "fluc_ratio": 0.5, "high_price": 510.81, "last_price": 506.83, "low_price": 505.83, "month": "04", "start_price": 507.4, "total_price": 148314934, "volume": 56617, "volume_price": 670829, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.26, "per": 15.5}, {"date": "20100407", "market": "KOSPI", "name": "금융업", "compare": -4.36, "fluc_ratio": -0.86, "high_price": 508.7, "last_price": 502.47, "low_price": 501.17, "month": "04", "start_price": 507.27, "total_price": 147044188, "volume": 38221, "volume_price": 730651, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.25, "per": 15.41}, {"date": "20100408", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.39, "high_price": 501.61, "last_price": 500.52, "low_price": 497.35, "month": "04", "start_price": 500.74, "total_price": 146477544, "volume": 37231, "volume_price": 633169, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.25, "per": 15.38}, {"date": "20100409", "market": "KOSPI", "name": "금융업", "compare": -0.3, "fluc_ratio": -0.06, "high_price": 507.29, "last_price": 500.22, "low_price": 497.04, "month": "04", "start_price": 504.19, "total_price": 146405747, "volume": 120822, "volume_price": 2040475, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.25, "per": 15.37}, {"date": "20100412", "market": "KOSPI", "name": "금융업", "compare": 5.86, "fluc_ratio": 1.17, "high_price": 508.79, "last_price": 506.08, "low_price": 502.32, "month": "04", "start_price": 503.37, "total_price": 148106865, "volume": 44404, "volume_price": 883221, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.26, "per": 15.51}, {"date": "20100413", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.1, "high_price": 508.1, "last_price": 505.56, "low_price": 502.49, "month": "04", "start_price": 507.69, "total_price": 147955174, "volume": 30933, "volume_price": 516725, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.26, "per": 15.51}, {"date": "20100414", "market": "KOSPI", "name": "금융업", "compare": 17.19, "fluc_ratio": 3.4, "high_price": 522.75, "last_price": 522.75, "low_price": 507.45, "month": "04", "start_price": 507.55, "total_price": 152944674, "volume": 78750, "volume_price": 1285655, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.3, "per": 16.02}, {"date": "20100415", "market": "KOSPI", "name": "금융업", "compare": 13.34, "fluc_ratio": 2.55, "high_price": 539.18, "last_price": 536.09, "low_price": 531.74, "month": "04", "start_price": 531.92, "total_price": 156837828, "volume": 122135, "volume_price": 2049932, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.33, "per": 16.42}, {"date": "20100416", "market": "KOSPI", "name": "금융업", "compare": -4.27, "fluc_ratio": -0.8, "high_price": 536.23, "last_price": 531.82, "low_price": 527.63, "month": "04", "start_price": 535.84, "total_price": 155597955, "volume": 46942, "volume_price": 798594, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.32, "per": 16.26}, {"date": "20100419", "market": "KOSPI", "name": "금융업", "compare": -12.55, "fluc_ratio": -2.36, "high_price": 521.64, "last_price": 519.27, "low_price": 516.27, "month": "04", "start_price": 518.94, "total_price": 151934176, "volume": 43875, "volume_price": 732544, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.29, "per": 15.86}, {"date": "20100420", "market": "KOSPI", "name": "금융업", "compare": 1.02, "fluc_ratio": 0.2, "high_price": 525.78, "last_price": 520.29, "low_price": 518.67, "month": "04", "start_price": 524.08, "total_price": 152238290, "volume": 32198, "volume_price": 582936, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.29, "per": 15.91}, {"date": "20100421", "market": "KOSPI", "name": "금융업", "compare": 6.06, "fluc_ratio": 1.16, "high_price": 526.35, "last_price": 526.35, "low_price": 520.4, "month": "04", "start_price": 523.81, "total_price": 153946021, "volume": 44294, "volume_price": 726530, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.31, "per": 16.1}, {"date": "20100422", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -0.86, "high_price": 523.68, "last_price": 521.82, "low_price": 518.42, "month": "04", "start_price": 523.03, "total_price": 152629049, "volume": 41020, "volume_price": 744300, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.3, "per": 16}, {"date": "20100423", "market": "KOSPI", "name": "금융업", "compare": 1.62, "fluc_ratio": 0.31, "high_price": 527.57, "last_price": 523.44, "low_price": 520.7, "month": "04", "start_price": 524.86, "total_price": 153102683, "volume": 42245, "volume_price": 712125, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.3, "per": 16.05}, {"date": "20100426", "market": "KOSPI", "name": "금융업", "compare": 7.98, "fluc_ratio": 1.52, "high_price": 535.26, "last_price": 531.42, "low_price": 528.77, "month": "04", "start_price": 528.97, "total_price": 155423310, "volume": 56870, "volume_price": 883926, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.32, "per": 16.28}, {"date": "20100427", "market": "KOSPI", "name": "금융업", "compare": -3.67, "fluc_ratio": -0.69, "high_price": 531.38, "last_price": 527.75, "low_price": 525.98, "month": "04", "start_price": 530.07, "total_price": 154356182, "volume": 34618, "volume_price": 585938, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.31, "per": 16.16}, {"date": "20100428", "market": "KOSPI", "name": "금융업", "compare": -11.86, "fluc_ratio": -2.25, "high_price": 517.19, "last_price": 515.89, "low_price": 513.58, "month": "04", "start_price": 514.92, "total_price": 150912110, "volume": 49986, "volume_price": 834762, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.29, "per": 15.83}, {"date": "20100429", "market": "KOSPI", "name": "금융업", "compare": -3.26, "fluc_ratio": -0.63, "high_price": 518.25, "last_price": 512.63, "low_price": 509.65, "month": "04", "start_price": 518.25, "total_price": 149980160, "volume": 36976, "volume_price": 600400, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.2, "per": 17.97}, {"date": "20100430", "market": "KOSPI", "name": "금융업", "compare": 4.11, "fluc_ratio": 0.8, "high_price": 523.38, "last_price": 516.74, "low_price": 516.74, "month": "04", "start_price": 520.91, "total_price": 151176435, "volume": 37612, "volume_price": 623791, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.21, "per": 18.11}, {"date": "20100503", "market": "KOSPI", "name": "금융업", "compare": -2.16, "fluc_ratio": -0.42, "high_price": 517.84, "last_price": 514.58, "low_price": 510.5, "month": "05", "start_price": 515.31, "total_price": 150536390, "volume": 35046, "volume_price": 567678, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.21, "per": 18.04}, {"date": "20100504", "market": "KOSPI", "name": "금융업", "compare": -2.88, "fluc_ratio": -0.56, "high_price": 517.25, "last_price": 511.7, "low_price": 510.9, "month": "05", "start_price": 515.52, "total_price": 149724010, "volume": 30366, "volume_price": 516799, "year": "2010", "dividend_ratio": 1.25, "pbr": 1.2, "per": 17.94}, {"date": "20100506", "market": "KOSPI", "name": "금융업", "compare": -17.88, "fluc_ratio": -3.49, "high_price": 498.3, "last_price": 493.82, "low_price": 489.2, "month": "05", "start_price": 497.48, "total_price": 144521400, "volume": 46713, "volume_price": 828014, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.16, "per": 17.31}, {"date": "20100507", "market": "KOSPI", "name": "금융업", "compare": -17.88, "fluc_ratio": -3.62, "high_price": 482.05, "last_price": 475.94, "low_price": 470.28, "month": "05", "start_price": 473.33, "total_price": 139311128, "volume": 55886, "volume_price": 999548, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 16.67}, {"date": "20100510", "market": "KOSPI", "name": "금융업", "compare": 13.21, "fluc_ratio": 2.78, "high_price": 489.89, "last_price": 489.15, "low_price": 478.56, "month": "05", "start_price": 480.91, "total_price": 143170168, "volume": 39655, "volume_price": 755265, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.15, "per": 17.14}, {"date": "20100511", "market": "KOSPI", "name": "금융업", "compare": -2.51, "fluc_ratio": -0.51, "high_price": 498.09, "last_price": 486.64, "low_price": 483.39, "month": "05", "start_price": 498.09, "total_price": 142474313, "volume": 43060, "volume_price": 794965, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.14, "per": 17.05}, {"date": "20100512", "market": "KOSPI", "name": "금융업", "compare": -10.1, "fluc_ratio": -2.08, "high_price": 489.71, "last_price": 476.54, "low_price": 474.93, "month": "05", "start_price": 489.57, "total_price": 162346663, "volume": 46992, "volume_price": 1743542, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.12, "per": 16.7}, {"date": "20100513", "market": "KOSPI", "name": "금융업", "compare": 13.83, "fluc_ratio": 2.9, "high_price": 492.63, "last_price": 490.37, "low_price": 484.45, "month": "05", "start_price": 484.45, "total_price": 167023872, "volume": 40824, "volume_price": 903271, "year": "2010", "dividend_ratio": 1.14, "pbr": 1.27, "per": 19.79}, {"date": "20100514", "market": "KOSPI", "name": "금융업", "compare": -3.51, "fluc_ratio": -0.72, "high_price": 490.22, "last_price": 486.86, "low_price": 480.94, "month": "05", "start_price": 485.85, "total_price": 165979094, "volume": 40146, "volume_price": 811380, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.26, "per": 19.64}, {"date": "20100517", "market": "KOSPI", "name": "금융업", "compare": -19.51, "fluc_ratio": -4.01, "high_price": 478.68, "last_price": 467.35, "low_price": 464.86, "month": "05", "start_price": 477.71, "total_price": 159368151, "volume": 50499, "volume_price": 1126154, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.84}, {"date": "20100518", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.17, "high_price": 471.55, "last_price": 468.16, "low_price": 464.4, "month": "05", "start_price": 470.99, "total_price": 159646277, "volume": 36732, "volume_price": 665148, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.88}, {"date": "20100519", "market": "KOSPI", "name": "금융업", "compare": -3.37, "fluc_ratio": -0.72, "high_price": 464.79, "last_price": 464.79, "low_price": 456.42, "month": "05", "start_price": 461.37, "total_price": 158492866, "volume": 38242, "volume_price": 643301, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.2, "per": 18.74}, {"date": "20100520", "market": "KOSPI", "name": "금융업", "compare": -4.04, "fluc_ratio": -0.87, "high_price": 469.68, "last_price": 460.75, "low_price": 458.81, "month": "05", "start_price": 462.54, "total_price": 157123902, "volume": 41342, "volume_price": 639474, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.19, "per": 18.58}, {"date": "20100524", "market": "KOSPI", "name": "금융업", "compare": 0.73, "fluc_ratio": 0.16, "high_price": 462.64, "last_price": 461.48, "low_price": 454.76, "month": "05", "start_price": 456.88, "total_price": 157370971, "volume": 34543, "volume_price": 614287, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.19, "per": 18.61}, {"date": "20100525", "market": "KOSPI", "name": "금융업", "compare": -18.81, "fluc_ratio": -4.08, "high_price": 454.01, "last_price": 442.67, "low_price": 436.82, "month": "05", "start_price": 453.96, "total_price": 150973066, "volume": 57242, "volume_price": 905121, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.14, "per": 17.84}, {"date": "20100526", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.71, "high_price": 447.46, "last_price": 445.83, "low_price": 433.57, "month": "05", "start_price": 446.16, "total_price": 152046424, "volume": 51621, "volume_price": 1203901, "year": "2010", "dividend_ratio": 1.26, "pbr": 1.15, "per": 17.97}, {"date": "20100527", "market": "KOSPI", "name": "금융업", "compare": 8.32, "fluc_ratio": 1.87, "high_price": 455.76, "last_price": 454.15, "low_price": 439.68, "month": "05", "start_price": 440.02, "total_price": 154870556, "volume": 44226, "volume_price": 878535, "year": "2010", "dividend_ratio": 1.24, "pbr": 1.17, "per": 18.31}, {"date": "20100528", "market": "KOSPI", "name": "금융업", "compare": 4.01, "fluc_ratio": 0.88, "high_price": 462.32, "last_price": 458.16, "low_price": 454.12, "month": "05", "start_price": 462.18, "total_price": 156231591, "volume": 37468, "volume_price": 686839, "year": "2010", "dividend_ratio": 1.23, "pbr": 1.18, "per": 18.47}, {"date": "20100531", "market": "KOSPI", "name": "금융업", "compare": 4.49, "fluc_ratio": 0.98, "high_price": 462.65, "last_price": 462.65, "low_price": 457.09, "month": "05", "start_price": 458.3, "total_price": 157756124, "volume": 49571, "volume_price": 533168, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.19, "per": 18.66}, {"date": "20100601", "market": "KOSPI", "name": "금융업", "compare": -2.11, "fluc_ratio": -0.46, "high_price": 462.34, "last_price": 460.54, "low_price": 457.16, "month": "06", "start_price": 460.61, "total_price": 157042761, "volume": 35687, "volume_price": 506451, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.19, "per": 18.57}, {"date": "20100603", "market": "KOSPI", "name": "금융업", "compare": 18.37, "fluc_ratio": 3.99, "high_price": 481.55, "last_price": 478.91, "low_price": 464.09, "month": "06", "start_price": 464.58, "total_price": 163275764, "volume": 52877, "volume_price": 1053490, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.24, "per": 19.32}, {"date": "20100604", "market": "KOSPI", "name": "금융업", "compare": -6.15, "fluc_ratio": -1.28, "high_price": 479.98, "last_price": 472.76, "low_price": 472.31, "month": "06", "start_price": 477.27, "total_price": 161198417, "volume": 29902, "volume_price": 553295, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.22, "per": 19.1}, {"date": "20100607", "market": "KOSPI", "name": "금융업", "compare": -13, "fluc_ratio": -2.75, "high_price": 460.68, "last_price": 459.76, "low_price": 454.2, "month": "06", "start_price": 459.31, "total_price": 156784737, "volume": 36003, "volume_price": 664690, "year": "2010", "dividend_ratio": 1.22, "pbr": 1.19, "per": 18.57}, {"date": "20100608", "market": "KOSPI", "name": "금융업", "compare": 7.87, "fluc_ratio": 1.71, "high_price": 468.87, "last_price": 467.63, "low_price": 456.29, "month": "06", "start_price": 458.19, "total_price": 159460721, "volume": 33993, "volume_price": 598487, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.89}, {"date": "20100609", "market": "KOSPI", "name": "금융업", "compare": 2.03, "fluc_ratio": 0.43, "high_price": 473.66, "last_price": 469.66, "low_price": 463.13, "month": "06", "start_price": 467.28, "total_price": 160148907, "volume": 30910, "volume_price": 534294, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.98}, {"date": "20100610", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.03, "high_price": 472.72, "last_price": 469.81, "low_price": 464.61, "month": "06", "start_price": 469.65, "total_price": 160206262, "volume": 36459, "volume_price": 674678, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.98}, {"date": "20100611", "market": "KOSPI", "name": "금융업", "compare": 5.69, "fluc_ratio": 1.21, "high_price": 480.69, "last_price": 475.5, "low_price": 472.5, "month": "06", "start_price": 477.31, "total_price": 162139161, "volume": 37252, "volume_price": 629855, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.21}, {"date": "20100614", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.49, "high_price": 483.22, "last_price": 477.85, "low_price": 476.74, "month": "06", "start_price": 478.34, "total_price": 162975970, "volume": 41706, "volume_price": 643162, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.31}, {"date": "20100615", "market": "KOSPI", "name": "금융업", "compare": -2.4, "fluc_ratio": -0.5, "high_price": 478.38, "last_price": 475.45, "low_price": 475.08, "month": "06", "start_price": 476.94, "total_price": 162172249, "volume": 34885, "volume_price": 604832, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.21}, {"date": "20100616", "market": "KOSPI", "name": "금융업", "compare": 3.07, "fluc_ratio": 0.65, "high_price": 483.13, "last_price": 478.52, "low_price": 476.66, "month": "06", "start_price": 482.15, "total_price": 163216269, "volume": 44662, "volume_price": 941705, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.23, "per": 19.33}, {"date": "20100617", "market": "KOSPI", "name": "금융업", "compare": -3.35, "fluc_ratio": -0.7, "high_price": 481.21, "last_price": 475.17, "low_price": 473.3, "month": "06", "start_price": 479.6, "total_price": 162110576, "volume": 31409, "volume_price": 657212, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.2}, {"date": "20100618", "market": "KOSPI", "name": "금융업", "compare": 1.31, "fluc_ratio": 0.28, "high_price": 476.48, "last_price": 476.48, "low_price": 472.22, "month": "06", "start_price": 474.82, "total_price": 162526423, "volume": 24174, "volume_price": 510940, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.25}, {"date": "20100621", "market": "KOSPI", "name": "금융업", "compare": 5.05, "fluc_ratio": 1.06, "high_price": 483.02, "last_price": 481.53, "low_price": 478.72, "month": "06", "start_price": 479.67, "total_price": 164254200, "volume": 37931, "volume_price": 747229, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.24, "per": 19.45}, {"date": "20100622", "market": "KOSPI", "name": "금융업", "compare": -2.83, "fluc_ratio": -0.59, "high_price": 480.01, "last_price": 478.7, "low_price": 476.54, "month": "06", "start_price": 478.48, "total_price": 163287074, "volume": 33075, "volume_price": 623407, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.23, "per": 19.33}, {"date": "20100623", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.17, "high_price": 479.09, "last_price": 477.88, "low_price": 475.48, "month": "06", "start_price": 475.66, "total_price": 163004888, "volume": 25210, "volume_price": 471822, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.3}, {"date": "20100624", "market": "KOSPI", "name": "금융업", "compare": 3.89, "fluc_ratio": 0.81, "high_price": 482.28, "last_price": 481.77, "low_price": 477.28, "month": "06", "start_price": 477.66, "total_price": 164327723, "volume": 24894, "volume_price": 473123, "year": "2010", "dividend_ratio": 1.17, "pbr": 1.24, "per": 19.46}, {"date": "20100625", "market": "KOSPI", "name": "금융업", "compare": 2.93, "fluc_ratio": 0.61, "high_price": 485.06, "last_price": 484.7, "low_price": 475.22, "month": "06", "start_price": 476.94, "total_price": 165309143, "volume": 36434, "volume_price": 769168, "year": "2010", "dividend_ratio": 1.16, "pbr": 1.25, "per": 19.58}, {"date": "20100628", "market": "KOSPI", "name": "금융업", "compare": 2.3, "fluc_ratio": 0.47, "high_price": 487.51, "last_price": 487, "low_price": 483.85, "month": "06", "start_price": 487.25, "total_price": 166091029, "volume": 24061, "volume_price": 497272, "year": "2010", "dividend_ratio": 1.15, "pbr": 1.26, "per": 19.67}, {"date": "20100629", "market": "KOSPI", "name": "금융업", "compare": -9.28, "fluc_ratio": -1.91, "high_price": 488.22, "last_price": 477.72, "low_price": 475.3, "month": "06", "start_price": 486.82, "total_price": 162889490, "volume": 30787, "volume_price": 540086, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.3}, {"date": "20100630", "market": "KOSPI", "name": "금융업", "compare": -6.28, "fluc_ratio": -1.31, "high_price": 471.96, "last_price": 471.44, "low_price": 466.44, "month": "06", "start_price": 468.72, "total_price": 160781152, "volume": 31301, "volume_price": 614578, "year": "2010", "dividend_ratio": 1.19, "pbr": 1.22, "per": 19.04}, {"date": "20100701", "market": "KOSPI", "name": "금융업", "compare": -3.21, "fluc_ratio": -0.68, "high_price": 468.93, "last_price": 468.23, "low_price": 461.8, "month": "07", "start_price": 466.94, "total_price": 159690532, "volume": 29536, "volume_price": 534214, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.21, "per": 18.91}, {"date": "20100702", "market": "KOSPI", "name": "금융업", "compare": -1.23, "fluc_ratio": -0.26, "high_price": 470.29, "last_price": 467, "low_price": 465.52, "month": "07", "start_price": 468.13, "total_price": 159274190, "volume": 23727, "volume_price": 410026, "year": "2010", "dividend_ratio": 1.2, "pbr": 1.2, "per": 18.86}, {"date": "20100705", "market": "KOSPI", "name": "금융업", "compare": -0.34, "fluc_ratio": -0.07, "high_price": 468.37, "last_price": 466.66, "low_price": 464.99, "month": "07", "start_price": 466.99, "total_price": 159163261, "volume": 18221, "volume_price": 338061, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.2, "per": 18.84}, {"date": "20100706", "market": "KOSPI", "name": "금융업", "compare": -1.38, "fluc_ratio": -0.3, "high_price": 465.46, "last_price": 465.28, "low_price": 457.93, "month": "07", "start_price": 463.52, "total_price": 158689780, "volume": 25110, "volume_price": 469960, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.2, "per": 18.79}, {"date": "20100707", "market": "KOSPI", "name": "금융업", "compare": 0.09, "fluc_ratio": 0.02, "high_price": 467.4, "last_price": 465.37, "low_price": 463.11, "month": "07", "start_price": 466.16, "total_price": 158715254, "volume": 24994, "volume_price": 443060, "year": "2010", "dividend_ratio": 1.21, "pbr": 1.2, "per": 18.79}, {"date": "20100708", "market": "KOSPI", "name": "금융업", "compare": 11.45, "fluc_ratio": 2.46, "high_price": 477.81, "last_price": 476.82, "low_price": 473.17, "month": "07", "start_price": 475.54, "total_price": 162602360, "volume": 33618, "volume_price": 654277, "year": "2010", "dividend_ratio": 1.18, "pbr": 1.23, "per": 19.26}, {"date": "20100709", "market": "KOSPI", "name": "금융업", "compare": 11.49, "fluc_ratio": 2.41, "high_price": 490.95, "last_price": 488.31, "low_price": 478.89, "month": "07", "start_price": 479.47, "total_price": 166499743, "volume": 78535, "volume_price": 1141183, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.09}, {"date": "20100712", "market": "KOSPI", "name": "금융업", "compare": 1.11, "fluc_ratio": 0.23, "high_price": 491.41, "last_price": 489.42, "low_price": 486.69, "month": "07", "start_price": 490.91, "total_price": 166870659, "volume": 34974, "volume_price": 589165, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.13}, {"date": "20100713", "market": "KOSPI", "name": "금융업", "compare": -0.5, "fluc_ratio": -0.1, "high_price": 494.26, "last_price": 488.92, "low_price": 488.44, "month": "07", "start_price": 490.39, "total_price": 166705993, "volume": 38831, "volume_price": 644278, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.11}, {"date": "20100714", "market": "KOSPI", "name": "금융업", "compare": 8.93, "fluc_ratio": 1.83, "high_price": 501.54, "last_price": 497.85, "low_price": 493.31, "month": "07", "start_price": 493.31, "total_price": 169757564, "volume": 135085, "volume_price": 1597114, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.18, "per": 15.39}, {"date": "20100715", "market": "KOSPI", "name": "금융업", "compare": -2.85, "fluc_ratio": -0.57, "high_price": 499.03, "last_price": 495, "low_price": 494.43, "month": "07", "start_price": 495.25, "total_price": 168791121, "volume": 89004, "volume_price": 884551, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.3}, {"date": "20100716", "market": "KOSPI", "name": "금융업", "compare": -5.66, "fluc_ratio": -1.14, "high_price": 495.84, "last_price": 489.34, "low_price": 488.47, "month": "07", "start_price": 495.19, "total_price": 166865945, "volume": 53009, "volume_price": 835572, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.13}, {"date": "20100719", "market": "KOSPI", "name": "금융업", "compare": -6.06, "fluc_ratio": -1.24, "high_price": 485.12, "last_price": 483.28, "low_price": 481.5, "month": "07", "start_price": 482.58, "total_price": 164812718, "volume": 44305, "volume_price": 620687, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.15, "per": 14.94}, {"date": "20100720", "market": "KOSPI", "name": "금융업", "compare": -0.3, "fluc_ratio": -0.06, "high_price": 485.1, "last_price": 482.98, "low_price": 481.22, "month": "07", "start_price": 482.5, "total_price": 164715962, "volume": 40046, "volume_price": 602978, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.15, "per": 14.93}, {"date": "20100721", "market": "KOSPI", "name": "금융업", "compare": -4.18, "fluc_ratio": -0.87, "high_price": 487.5, "last_price": 478.8, "low_price": 476.88, "month": "07", "start_price": 486.29, "total_price": 163297479, "volume": 43787, "volume_price": 674370, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.8}, {"date": "20100722", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -0.95, "high_price": 478.65, "last_price": 474.27, "low_price": 473.39, "month": "07", "start_price": 476.25, "total_price": 161753346, "volume": 38585, "volume_price": 664743, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.13, "per": 14.66}, {"date": "20100723", "market": "KOSPI", "name": "금융업", "compare": 17.58, "fluc_ratio": 3.71, "high_price": 491.85, "last_price": 491.85, "low_price": 480.2, "month": "07", "start_price": 481.27, "total_price": 167716304, "volume": 64807, "volume_price": 1017963, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.21}, {"date": "20100726", "market": "KOSPI", "name": "금융업", "compare": 3.37, "fluc_ratio": 0.69, "high_price": 497.67, "last_price": 495.22, "low_price": 490.19, "month": "07", "start_price": 492.02, "total_price": 168859919, "volume": 53349, "volume_price": 833333, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.31}, {"date": "20100727", "market": "KOSPI", "name": "금융업", "compare": -2.32, "fluc_ratio": -0.47, "high_price": 498.81, "last_price": 492.9, "low_price": 492.22, "month": "07", "start_price": 498.81, "total_price": 168076454, "volume": 36445, "volume_price": 564785, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.24}, {"date": "20100728", "market": "KOSPI", "name": "금융업", "compare": 6.81, "fluc_ratio": 1.38, "high_price": 500.73, "last_price": 499.71, "low_price": 493.88, "month": "07", "start_price": 495.42, "total_price": 170382329, "volume": 38154, "volume_price": 779505, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.45}, {"date": "20100729", "market": "KOSPI", "name": "금융업", "compare": 3.77, "fluc_ratio": 0.75, "high_price": 504.81, "last_price": 503.48, "low_price": 498.9, "month": "07", "start_price": 499.16, "total_price": 171655758, "volume": 38149, "volume_price": 803397, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.2, "per": 15.57}, {"date": "20100730", "market": "KOSPI", "name": "금융업", "compare": -4.96, "fluc_ratio": -0.99, "high_price": 501.95, "last_price": 498.52, "low_price": 496.67, "month": "07", "start_price": 501.86, "total_price": 169971540, "volume": 34246, "volume_price": 627822, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.42}, {"date": "20100802", "market": "KOSPI", "name": "금융업", "compare": 6.06, "fluc_ratio": 1.22, "high_price": 506.42, "last_price": 504.58, "low_price": 499.29, "month": "08", "start_price": 500.41, "total_price": 172038727, "volume": 46790, "volume_price": 893534, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.61}, {"date": "20100803", "market": "KOSPI", "name": "금융업", "compare": -1.72, "fluc_ratio": -0.34, "high_price": 510.8, "last_price": 502.86, "low_price": 502.31, "month": "08", "start_price": 510.24, "total_price": 171459585, "volume": 43400, "volume_price": 779647, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.2, "per": 15.55}, {"date": "20100804", "market": "KOSPI", "name": "금융업", "compare": -2.38, "fluc_ratio": -0.47, "high_price": 503.31, "last_price": 500.48, "low_price": 493.81, "month": "08", "start_price": 503.31, "total_price": 170666875, "volume": 34940, "volume_price": 702275, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.19, "per": 15.48}, {"date": "20100805", "market": "KOSPI", "name": "금융업", "compare": -3.8, "fluc_ratio": -0.76, "high_price": 502.84, "last_price": 496.68, "low_price": 494.07, "month": "08", "start_price": 502.47, "total_price": 169374428, "volume": 45221, "volume_price": 668404, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.36}, {"date": "20100806", "market": "KOSPI", "name": "금융업", "compare": 4.55, "fluc_ratio": 0.92, "high_price": 502.42, "last_price": 501.23, "low_price": 494, "month": "08", "start_price": 496.33, "total_price": 170905221, "volume": 30238, "volume_price": 578096, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.19, "per": 15.5}, {"date": "20100809", "market": "KOSPI", "name": "금융업", "compare": 4.44, "fluc_ratio": 0.89, "high_price": 505.83, "last_price": 505.67, "low_price": 499.02, "month": "08", "start_price": 500.49, "total_price": 172413898, "volume": 27374, "volume_price": 497229, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.64}, {"date": "20100810", "market": "KOSPI", "name": "금융업", "compare": -5.35, "fluc_ratio": -1.06, "high_price": 505.45, "last_price": 500.32, "low_price": 500.06, "month": "08", "start_price": 505.13, "total_price": 170601935, "volume": 30178, "volume_price": 527606, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.47}, {"date": "20100811", "market": "KOSPI", "name": "금융업", "compare": -6.06, "fluc_ratio": -1.21, "high_price": 500.25, "last_price": 494.26, "low_price": 493.04, "month": "08", "start_price": 499.17, "total_price": 168543112, "volume": 30133, "volume_price": 516247, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.17, "per": 15.28}, {"date": "20100812", "market": "KOSPI", "name": "금융업", "compare": -12.31, "fluc_ratio": -2.49, "high_price": 488.85, "last_price": 481.95, "low_price": 481.95, "month": "08", "start_price": 486.7, "total_price": 164365965, "volume": 35694, "volume_price": 681026, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.15, "per": 14.9}, {"date": "20100813", "market": "KOSPI", "name": "금융업", "compare": 3.95, "fluc_ratio": 0.82, "high_price": 485.9, "last_price": 485.9, "low_price": 479.05, "month": "08", "start_price": 484.98, "total_price": 165712252, "volume": 26857, "volume_price": 574788, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.15, "per": 15.02}, {"date": "20100816", "market": "KOSPI", "name": "금융업", "compare": -6.2, "fluc_ratio": -1.28, "high_price": 482.5, "last_price": 479.7, "low_price": 475.11, "month": "08", "start_price": 482.41, "total_price": 163606163, "volume": 34887, "volume_price": 660701, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.83}, {"date": "20100817", "market": "KOSPI", "name": "금융업", "compare": 2.95, "fluc_ratio": 0.61, "high_price": 483.71, "last_price": 482.65, "low_price": 477.99, "month": "08", "start_price": 478.85, "total_price": 164610933, "volume": 31886, "volume_price": 562303, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.15, "per": 14.92}, {"date": "20100818", "market": "KOSPI", "name": "금융업", "compare": 1.14, "fluc_ratio": 0.24, "high_price": 486.99, "last_price": 483.79, "low_price": 482.84, "month": "08", "start_price": 485.3, "total_price": 164987349, "volume": 32726, "volume_price": 566462, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.15, "per": 14.95}, {"date": "20100819", "market": "KOSPI", "name": "금융업", "compare": 3.08, "fluc_ratio": 0.64, "high_price": 488.58, "last_price": 486.87, "low_price": 484.23, "month": "08", "start_price": 484.4, "total_price": 166030006, "volume": 33014, "volume_price": 632121, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.05}, {"date": "20100820", "market": "KOSPI", "name": "금융업", "compare": -5.07, "fluc_ratio": -1.04, "high_price": 483.65, "last_price": 481.8, "low_price": 479.07, "month": "08", "start_price": 483.6, "total_price": 164306364, "volume": 29573, "volume_price": 579259, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.14, "per": 14.89}, {"date": "20100823", "market": "KOSPI", "name": "금융업", "compare": -2.43, "fluc_ratio": -0.5, "high_price": 486.13, "last_price": 479.37, "low_price": 478.52, "month": "08", "start_price": 482.76, "total_price": 163483262, "volume": 28295, "volume_price": 502344, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.82}, {"date": "20100824", "market": "KOSPI", "name": "금융업", "compare": 0.41, "fluc_ratio": 0.09, "high_price": 481.67, "last_price": 479.78, "low_price": 474.31, "month": "08", "start_price": 476.85, "total_price": 163622940, "volume": 25187, "volume_price": 478312, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.83}, {"date": "20100825", "market": "KOSPI", "name": "금융업", "compare": -5.16, "fluc_ratio": -1.08, "high_price": 477.58, "last_price": 474.62, "low_price": 473.44, "month": "08", "start_price": 475.64, "total_price": 161869328, "volume": 33753, "volume_price": 580335, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.13, "per": 14.66}, {"date": "20100826", "market": "KOSPI", "name": "금융업", "compare": -2.57, "fluc_ratio": -0.54, "high_price": 476.72, "last_price": 472.05, "low_price": 471, "month": "08", "start_price": 476.72, "total_price": 160993768, "volume": 24607, "volume_price": 472489, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.12, "per": 14.58}, {"date": "20100827", "market": "KOSPI", "name": "금융업", "compare": -1.98, "fluc_ratio": -0.42, "high_price": 471.84, "last_price": 470.07, "low_price": 468.47, "month": "08", "start_price": 469.56, "total_price": 160339303, "volume": 24120, "volume_price": 519374, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.12, "per": 14.52}, {"date": "20100830", "market": "KOSPI", "name": "금융업", "compare": 11.64, "fluc_ratio": 2.48, "high_price": 482.61, "last_price": 481.71, "low_price": 476.35, "month": "08", "start_price": 476.89, "total_price": 164279275, "volume": 32418, "volume_price": 609033, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.14, "per": 14.88}, {"date": "20100831", "market": "KOSPI", "name": "금융업", "compare": -7.08, "fluc_ratio": -1.47, "high_price": 477.91, "last_price": 474.63, "low_price": 471.93, "month": "08", "start_price": 476.74, "total_price": 161880584, "volume": 27096, "volume_price": 500342, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.13, "per": 14.66}, {"date": "20100901", "market": "KOSPI", "name": "금융업", "compare": 3.8, "fluc_ratio": 0.8, "high_price": 479.04, "last_price": 478.43, "low_price": 473.46, "month": "09", "start_price": 476.49, "total_price": 163164615, "volume": 30448, "volume_price": 544451, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.78}, {"date": "20100902", "market": "KOSPI", "name": "금융업", "compare": -4.47, "fluc_ratio": -0.93, "high_price": 484.53, "last_price": 473.96, "low_price": 472.81, "month": "09", "start_price": 484.35, "total_price": 161652882, "volume": 33240, "volume_price": 670737, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.13, "per": 14.64}, {"date": "20100903", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.13, "high_price": 475.36, "last_price": 474.56, "low_price": 471.57, "month": "09", "start_price": 475.03, "total_price": 161852347, "volume": 34540, "volume_price": 845138, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.13, "per": 14.66}, {"date": "20100906", "market": "KOSPI", "name": "금융업", "compare": 6.82, "fluc_ratio": 1.44, "high_price": 483.04, "last_price": 481.38, "low_price": 478.11, "month": "09", "start_price": 478.7, "total_price": 164166677, "volume": 45846, "volume_price": 932693, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.14, "per": 14.87}, {"date": "20100907", "market": "KOSPI", "name": "금융업", "compare": -3.07, "fluc_ratio": -0.64, "high_price": 482.44, "last_price": 478.31, "low_price": 476.84, "month": "09", "start_price": 481.19, "total_price": 163129956, "volume": 25276, "volume_price": 528072, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 14.78}, {"date": "20100908", "market": "KOSPI", "name": "금융업", "compare": -3.28, "fluc_ratio": -0.69, "high_price": 475.67, "last_price": 475.03, "low_price": 471.16, "month": "09", "start_price": 475.07, "total_price": 162093186, "volume": 30888, "volume_price": 635093, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.12, "per": 14.89}, {"date": "20100909", "market": "KOSPI", "name": "금융업", "compare": -2.5, "fluc_ratio": -0.53, "high_price": 481.74, "last_price": 472.53, "low_price": 471.17, "month": "09", "start_price": 479.61, "total_price": 161246116, "volume": 38611, "volume_price": 898670, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.12, "per": 14.81}, {"date": "20100910", "market": "KOSPI", "name": "금융업", "compare": 6.92, "fluc_ratio": 1.46, "high_price": 479.89, "last_price": 479.45, "low_price": 473.8, "month": "09", "start_price": 474.5, "total_price": 163597838, "volume": 49012, "volume_price": 928412, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.13, "per": 15.03}, {"date": "20100913", "market": "KOSPI", "name": "금융업", "compare": 0.48, "fluc_ratio": 0.1, "high_price": 481.86, "last_price": 479.93, "low_price": 477.7, "month": "09", "start_price": 480.99, "total_price": 163762701, "volume": 44547, "volume_price": 729583, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.13, "per": 15.04}, {"date": "20100914", "market": "KOSPI", "name": "금융업", "compare": 3.73, "fluc_ratio": 0.78, "high_price": 485.69, "last_price": 483.66, "low_price": 481.43, "month": "09", "start_price": 483.89, "total_price": 164953950, "volume": 39996, "volume_price": 832105, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.14, "per": 15.16}, {"date": "20100915", "market": "KOSPI", "name": "금융업", "compare": 3.38, "fluc_ratio": 0.7, "high_price": 487.04, "last_price": 487.04, "low_price": 481.34, "month": "09", "start_price": 483.29, "total_price": 166104714, "volume": 34564, "volume_price": 686447, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.15, "per": 15.27}, {"date": "20100916", "market": "KOSPI", "name": "금융업", "compare": -4.5, "fluc_ratio": -0.92, "high_price": 486.7, "last_price": 482.54, "low_price": 481.55, "month": "09", "start_price": 485.26, "total_price": 164582559, "volume": 30747, "volume_price": 612228, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.14, "per": 15.12}, {"date": "20100917", "market": "KOSPI", "name": "금융업", "compare": 3.97, "fluc_ratio": 0.82, "high_price": 486.91, "last_price": 486.51, "low_price": 481.18, "month": "09", "start_price": 484.92, "total_price": 165927660, "volume": 34859, "volume_price": 720092, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.15, "per": 15.25}, {"date": "20100920", "market": "KOSPI", "name": "금융업", "compare": 3.35, "fluc_ratio": 0.69, "high_price": 490.99, "last_price": 489.86, "low_price": 483.16, "month": "09", "start_price": 483.85, "total_price": 167065332, "volume": 32813, "volume_price": 566238, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.36}, {"date": "20100924", "market": "KOSPI", "name": "금융업", "compare": 1.49, "fluc_ratio": 0.3, "high_price": 491.35, "last_price": 491.35, "low_price": 485.86, "month": "09", "start_price": 488.14, "total_price": 167572250, "volume": 29586, "volume_price": 571113, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.16, "per": 15.4}, {"date": "20100927", "market": "KOSPI", "name": "금융업", "compare": 1.07, "fluc_ratio": 0.22, "high_price": 494.36, "last_price": 492.42, "low_price": 489.85, "month": "09", "start_price": 494.36, "total_price": 167945049, "volume": 54457, "volume_price": 1048739, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.16, "per": 15.44}, {"date": "20100928", "market": "KOSPI", "name": "금융업", "compare": -5.02, "fluc_ratio": -1.02, "high_price": 490.6, "last_price": 487.4, "low_price": 486.95, "month": "09", "start_price": 490.23, "total_price": 166259841, "volume": 37197, "volume_price": 731743, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.15, "per": 15.28}, {"date": "20100929", "market": "KOSPI", "name": "금융업", "compare": 0.56, "fluc_ratio": 0.11, "high_price": 490.68, "last_price": 487.96, "low_price": 487.3, "month": "09", "start_price": 490.06, "total_price": 166451748, "volume": 43078, "volume_price": 850345, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.15, "per": 15.3}, {"date": "20100930", "market": "KOSPI", "name": "금융업", "compare": 0.45, "fluc_ratio": 0.09, "high_price": 488.41, "last_price": 488.41, "low_price": 483.87, "month": "09", "start_price": 487.29, "total_price": 166606851, "volume": 37105, "volume_price": 747263, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.15, "per": 15.31}, {"date": "20101001", "market": "KOSPI", "name": "금융업", "compare": 10.79, "fluc_ratio": 2.21, "high_price": 499.81, "last_price": 499.2, "low_price": 487.89, "month": "10", "start_price": 488.69, "total_price": 170266419, "volume": 53967, "volume_price": 1130217, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.18, "per": 15.65}, {"date": "20101004", "market": "KOSPI", "name": "금융업", "compare": 7.16, "fluc_ratio": 1.43, "high_price": 510.12, "last_price": 506.36, "low_price": 502.3, "month": "10", "start_price": 502.36, "total_price": 172697503, "volume": 57479, "volume_price": 1066360, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.88}, {"date": "20101005", "market": "KOSPI", "name": "금융업", "compare": 3.83, "fluc_ratio": 0.76, "high_price": 510.19, "last_price": 510.19, "low_price": 502.77, "month": "10", "start_price": 504.66, "total_price": 173998233, "volume": 40264, "volume_price": 858735, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16}, {"date": "20101006", "market": "KOSPI", "name": "금융업", "compare": 0.92, "fluc_ratio": 0.18, "high_price": 514.71, "last_price": 511.11, "low_price": 509.8, "month": "10", "start_price": 514.47, "total_price": 174319703, "volume": 55947, "volume_price": 928628, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.03}, {"date": "20101007", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.24, "high_price": 512.2, "last_price": 509.86, "low_price": 506.06, "month": "10", "start_price": 511.35, "total_price": 173903077, "volume": 39060, "volume_price": 682128, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.21, "per": 15.99}, {"date": "20101008", "market": "KOSPI", "name": "금융업", "compare": -0.48, "fluc_ratio": -0.09, "high_price": 510.44, "last_price": 509.38, "low_price": 504.86, "month": "10", "start_price": 508.3, "total_price": 173814459, "volume": 35558, "volume_price": 690317, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.97}, {"date": "20101011", "market": "KOSPI", "name": "금융업", "compare": -2.78, "fluc_ratio": -0.55, "high_price": 510.96, "last_price": 506.6, "low_price": 504.84, "month": "10", "start_price": 510.62, "total_price": 172868592, "volume": 44110, "volume_price": 730469, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.21, "per": 16.02}, {"date": "20101012", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.15, "high_price": 512.55, "last_price": 505.83, "low_price": 504.79, "month": "10", "start_price": 506.98, "total_price": 172595588, "volume": 43938, "volume_price": 777968, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.21, "per": 16}, {"date": "20101013", "market": "KOSPI", "name": "금융업", "compare": 5.49, "fluc_ratio": 1.09, "high_price": 512.23, "last_price": 511.32, "low_price": 509.45, "month": "10", "start_price": 509.55, "total_price": 174465265, "volume": 37358, "volume_price": 774119, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.17}, {"date": "20101014", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.23, "high_price": 514.11, "last_price": 512.49, "low_price": 506.68, "month": "10", "start_price": 512.72, "total_price": 174865671, "volume": 61896, "volume_price": 1180261, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.21}, {"date": "20101015", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.14, "high_price": 513.2, "last_price": 511.78, "low_price": 509.24, "month": "10", "start_price": 511.22, "total_price": 174638701, "volume": 37900, "volume_price": 761672, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.18}, {"date": "20101018", "market": "KOSPI", "name": "금융업", "compare": -7.84, "fluc_ratio": -1.53, "high_price": 511.65, "last_price": 503.94, "low_price": 503.52, "month": "10", "start_price": 510.52, "total_price": 171984170, "volume": 36913, "volume_price": 596169, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.93}, {"date": "20101019", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.26, "high_price": 507.55, "last_price": 497.61, "low_price": 497.5, "month": "10", "start_price": 505.94, "total_price": 169835492, "volume": 38378, "volume_price": 665088, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.73}, {"date": "20101020", "market": "KOSPI", "name": "금융업", "compare": 6.28, "fluc_ratio": 1.26, "high_price": 506.24, "last_price": 503.89, "low_price": 494.72, "month": "10", "start_price": 495.81, "total_price": 171967821, "volume": 40388, "volume_price": 757856, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.93}, {"date": "20101021", "market": "KOSPI", "name": "금융업", "compare": -8.26, "fluc_ratio": -1.64, "high_price": 503.48, "last_price": 495.63, "low_price": 492.87, "month": "10", "start_price": 503.48, "total_price": 169167610, "volume": 71188, "volume_price": 1817618, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.66}, {"date": "20101022", "market": "KOSPI", "name": "금융업", "compare": -0.57, "fluc_ratio": -0.12, "high_price": 498.64, "last_price": 495.06, "low_price": 492.98, "month": "10", "start_price": 496.2, "total_price": 168978541, "volume": 35661, "volume_price": 650972, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.65}, {"date": "20101025", "market": "KOSPI", "name": "금융업", "compare": 5.73, "fluc_ratio": 1.16, "high_price": 502.59, "last_price": 500.79, "low_price": 495.44, "month": "10", "start_price": 496.36, "total_price": 170932026, "volume": 55390, "volume_price": 802456, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.19, "per": 15.83}, {"date": "20101026", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.23, "high_price": 500.68, "last_price": 499.66, "low_price": 496.12, "month": "10", "start_price": 500.16, "total_price": 170564707, "volume": 40613, "volume_price": 712566, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.79}, {"date": "20101027", "market": "KOSPI", "name": "금융업", "compare": -4.85, "fluc_ratio": -0.97, "high_price": 500.34, "last_price": 494.81, "low_price": 493.13, "month": "10", "start_price": 499.05, "total_price": 168904557, "volume": 39205, "volume_price": 711376, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.64}, {"date": "20101028", "market": "KOSPI", "name": "금융업", "compare": -0.66, "fluc_ratio": -0.13, "high_price": 496.6, "last_price": 494.15, "low_price": 492.9, "month": "10", "start_price": 495.29, "total_price": 168665346, "volume": 33916, "volume_price": 555748, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.62}, {"date": "20101029", "market": "KOSPI", "name": "금융업", "compare": -7.34, "fluc_ratio": -1.49, "high_price": 495.45, "last_price": 486.81, "low_price": 484.48, "month": "10", "start_price": 495.02, "total_price": 166173467, "volume": 36766, "volume_price": 648170, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.38}, {"date": "20101101", "market": "KOSPI", "name": "금융업", "compare": 6.4, "fluc_ratio": 1.31, "high_price": 494.41, "last_price": 493.21, "low_price": 485.05, "month": "11", "start_price": 487.47, "total_price": 168353796, "volume": 33791, "volume_price": 552145, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.59}, {"date": "20101102", "market": "KOSPI", "name": "금융업", "compare": -3.91, "fluc_ratio": -0.79, "high_price": 493.68, "last_price": 489.3, "low_price": 487.94, "month": "11", "start_price": 492.21, "total_price": 167020713, "volume": 35115, "volume_price": 502995, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.17, "per": 15.46}, {"date": "20101103", "market": "KOSPI", "name": "금융업", "compare": 6.71, "fluc_ratio": 1.37, "high_price": 500.33, "last_price": 496.01, "low_price": 491.13, "month": "11", "start_price": 491.13, "total_price": 169296712, "volume": 56314, "volume_price": 851368, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.68}, {"date": "20101104", "market": "KOSPI", "name": "금융업", "compare": 4.57, "fluc_ratio": 0.92, "high_price": 503.59, "last_price": 500.58, "low_price": 498.1, "month": "11", "start_price": 498.52, "total_price": 170829262, "volume": 37645, "volume_price": 655894, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.19, "per": 15.82}, {"date": "20101105", "market": "KOSPI", "name": "금융업", "compare": 2.99, "fluc_ratio": 0.6, "high_price": 510.05, "last_price": 503.57, "low_price": 503.57, "month": "11", "start_price": 509.4, "total_price": 171847895, "volume": 51597, "volume_price": 899377, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.92}, {"date": "20101108", "market": "KOSPI", "name": "금융업", "compare": -1.17, "fluc_ratio": -0.23, "high_price": 507.02, "last_price": 502.4, "low_price": 500.07, "month": "11", "start_price": 506.83, "total_price": 171456932, "volume": 37150, "volume_price": 593976, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.2, "per": 15.88}, {"date": "20101109", "market": "KOSPI", "name": "금융업", "compare": -0.86, "fluc_ratio": -0.17, "high_price": 501.95, "last_price": 501.54, "low_price": 497.95, "month": "11", "start_price": 501.18, "total_price": 171161426, "volume": 31201, "volume_price": 568606, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.2, "per": 15.85}, {"date": "20101110", "market": "KOSPI", "name": "금융업", "compare": 2.08, "fluc_ratio": 0.41, "high_price": 503.62, "last_price": 503.62, "low_price": 498.5, "month": "11", "start_price": 500.05, "total_price": 171885349, "volume": 33415, "volume_price": 614578, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.92}, {"date": "20101111", "market": "KOSPI", "name": "금융업", "compare": -14.64, "fluc_ratio": -2.91, "high_price": 503.11, "last_price": 488.98, "low_price": 488.98, "month": "11", "start_price": 502.16, "total_price": 166921657, "volume": 51282, "volume_price": 1108473, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.17, "per": 15.45}, {"date": "20101112", "market": "KOSPI", "name": "금융업", "compare": -3.67, "fluc_ratio": -0.75, "high_price": 498.86, "last_price": 485.31, "low_price": 480.95, "month": "11", "start_price": 497.29, "total_price": 165653205, "volume": 72007, "volume_price": 1883306, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.16, "per": 15.34}, {"date": "20101115", "market": "KOSPI", "name": "금융업", "compare": 6.36, "fluc_ratio": 1.31, "high_price": 494.23, "last_price": 491.67, "low_price": 485.88, "month": "11", "start_price": 487.77, "total_price": 167801016, "volume": 37780, "volume_price": 678176, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.54}, {"date": "20101116", "market": "KOSPI", "name": "금융업", "compare": -10.53, "fluc_ratio": -2.14, "high_price": 494.83, "last_price": 481.14, "low_price": 476.8, "month": "11", "start_price": 493.53, "total_price": 164220826, "volume": 78610, "volume_price": 1369804, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.15, "per": 15.2}, {"date": "20101117", "market": "KOSPI", "name": "금융업", "compare": -1.57, "fluc_ratio": -0.33, "high_price": 481.98, "last_price": 479.57, "low_price": 474.92, "month": "11", "start_price": 475.96, "total_price": 163691354, "volume": 36528, "volume_price": 640080, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.14, "per": 15.15}, {"date": "20101118", "market": "KOSPI", "name": "금융업", "compare": 5.96, "fluc_ratio": 1.24, "high_price": 486.68, "last_price": 485.53, "low_price": 478.99, "month": "11", "start_price": 482.01, "total_price": 165717291, "volume": 31093, "volume_price": 571565, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.16, "per": 15.34}, {"date": "20101119", "market": "KOSPI", "name": "금융업", "compare": 0.48, "fluc_ratio": 0.1, "high_price": 487.75, "last_price": 486.01, "low_price": 483.07, "month": "11", "start_price": 487.75, "total_price": 165888768, "volume": 45095, "volume_price": 661718, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.16, "per": 15.36}, {"date": "20101122", "market": "KOSPI", "name": "금융업", "compare": 1.83, "fluc_ratio": 0.38, "high_price": 488.51, "last_price": 487.84, "low_price": 484.74, "month": "11", "start_price": 487.42, "total_price": 166504154, "volume": 65301, "volume_price": 705795, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.42}, {"date": "20101123", "market": "KOSPI", "name": "금융업", "compare": -0.36, "fluc_ratio": -0.07, "high_price": 497.41, "last_price": 487.48, "low_price": 484.86, "month": "11", "start_price": 485.94, "total_price": 166381097, "volume": 66623, "volume_price": 1203491, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.4}, {"date": "20101124", "market": "KOSPI", "name": "금융업", "compare": 2.5, "fluc_ratio": 0.51, "high_price": 491.52, "last_price": 489.98, "low_price": 474.54, "month": "11", "start_price": 475.05, "total_price": 167220060, "volume": 74134, "volume_price": 1322665, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.48}, {"date": "20101125", "market": "KOSPI", "name": "금융업", "compare": 5.88, "fluc_ratio": 1.2, "high_price": 498.02, "last_price": 495.86, "low_price": 491.63, "month": "11", "start_price": 493.31, "total_price": 169218630, "volume": 60748, "volume_price": 1071983, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.67}, {"date": "20101126", "market": "KOSPI", "name": "금융업", "compare": -6.39, "fluc_ratio": -1.29, "high_price": 497.53, "last_price": 489.47, "low_price": 485.82, "month": "11", "start_price": 497.04, "total_price": 167042342, "volume": 49140, "volume_price": 777778, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.17, "per": 15.47}, {"date": "20101129", "market": "KOSPI", "name": "금융업", "compare": -4.08, "fluc_ratio": -0.83, "high_price": 490.55, "last_price": 485.39, "low_price": 481.64, "month": "11", "start_price": 489.53, "total_price": 165657276, "volume": 39755, "volume_price": 601524, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.16, "per": 15.33}, {"date": "20101130", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.32, "high_price": 490.73, "last_price": 486.95, "low_price": 483.63, "month": "11", "start_price": 484.84, "total_price": 166192970, "volume": 45202, "volume_price": 700629, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.16, "per": 15.39}, {"date": "20101201", "market": "KOSPI", "name": "금융업", "compare": 2.38, "fluc_ratio": 0.49, "high_price": 489.34, "last_price": 489.33, "low_price": 484.82, "month": "12", "start_price": 487.91, "total_price": 166999571, "volume": 26426, "volume_price": 456358, "year": "2010", "dividend_ratio": 1.46, "pbr": 1.17, "per": 15.46}, {"date": "20101202", "market": "KOSPI", "name": "금융업", "compare": 2.37, "fluc_ratio": 0.48, "high_price": 494.77, "last_price": 491.7, "low_price": 489.87, "month": "12", "start_price": 492.83, "total_price": 167811264, "volume": 43939, "volume_price": 668820, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.54}, {"date": "20101203", "market": "KOSPI", "name": "금융업", "compare": -0.53, "fluc_ratio": -0.11, "high_price": 494.69, "last_price": 491.17, "low_price": 490.31, "month": "12", "start_price": 494.69, "total_price": 167633234, "volume": 36759, "volume_price": 685758, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.17, "per": 15.52}, {"date": "20101206", "market": "KOSPI", "name": "금융업", "compare": 7.72, "fluc_ratio": 1.57, "high_price": 499.45, "last_price": 498.89, "low_price": 492.04, "month": "12", "start_price": 493.17, "total_price": 170241634, "volume": 35960, "volume_price": 765036, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.77}, {"date": "20101207", "market": "KOSPI", "name": "금융업", "compare": 0.76, "fluc_ratio": 0.15, "high_price": 502.72, "last_price": 499.65, "low_price": 497.63, "month": "12", "start_price": 498.74, "total_price": 170501727, "volume": 48129, "volume_price": 810596, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.19, "per": 15.79}, {"date": "20101208", "market": "KOSPI", "name": "금융업", "compare": 0.46, "fluc_ratio": 0.09, "high_price": 501.68, "last_price": 500.11, "low_price": 497.55, "month": "12", "start_price": 498.88, "total_price": 170657353, "volume": 40099, "volume_price": 756832, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.19, "per": 15.81}, {"date": "20101209", "market": "KOSPI", "name": "금융업", "compare": 8.29, "fluc_ratio": 1.66, "high_price": 508.4, "last_price": 508.4, "low_price": 502.09, "month": "12", "start_price": 503.07, "total_price": 173481470, "volume": 52338, "volume_price": 1043106, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.07}, {"date": "20101210", "market": "KOSPI", "name": "금융업", "compare": 2.07, "fluc_ratio": 0.41, "high_price": 513.83, "last_price": 510.47, "low_price": 506.87, "month": "12", "start_price": 507.19, "total_price": 174185390, "volume": 45970, "volume_price": 818619, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.22, "per": 16.14}, {"date": "20101213", "market": "KOSPI", "name": "금융업", "compare": 7.54, "fluc_ratio": 1.48, "high_price": 518.48, "last_price": 518.01, "low_price": 511.56, "month": "12", "start_price": 513.73, "total_price": 176741498, "volume": 43565, "volume_price": 834464, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.24, "per": 16.38}, {"date": "20101214", "market": "KOSPI", "name": "금융업", "compare": -0.12, "fluc_ratio": -0.02, "high_price": 518.33, "last_price": 517.89, "low_price": 516.01, "month": "12", "start_price": 516.88, "total_price": 176699264, "volume": 47117, "volume_price": 941555, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.24, "per": 16.37}, {"date": "20101215", "market": "KOSPI", "name": "금융업", "compare": 4.75, "fluc_ratio": 0.92, "high_price": 522.68, "last_price": 522.64, "low_price": 517.19, "month": "12", "start_price": 517.51, "total_price": 178318860, "volume": 171896, "volume_price": 1092618, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.25, "per": 16.53}, {"date": "20101216", "market": "KOSPI", "name": "금융업", "compare": -1.83, "fluc_ratio": -0.35, "high_price": 523.8, "last_price": 520.81, "low_price": 518.58, "month": "12", "start_price": 520.28, "total_price": 177695777, "volume": 44960, "volume_price": 832984, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.24, "per": 16.47}, {"date": "20101217", "market": "KOSPI", "name": "금융업", "compare": 10.59, "fluc_ratio": 2.03, "high_price": 533.39, "last_price": 531.4, "low_price": 520.76, "month": "12", "start_price": 524.77, "total_price": 181300871, "volume": 95623, "volume_price": 1419014, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.27, "per": 16.81}, {"date": "20101220", "market": "KOSPI", "name": "금융업", "compare": 4.6, "fluc_ratio": 0.87, "high_price": 537.57, "last_price": 536, "low_price": 524.75, "month": "12", "start_price": 526.12, "total_price": 182841130, "volume": 79387, "volume_price": 1464878, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.95}, {"date": "20101221", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.15, "high_price": 541.45, "last_price": 535.18, "low_price": 533.55, "month": "12", "start_price": 541.45, "total_price": 182572673, "volume": 62519, "volume_price": 1127481, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.93}, {"date": "20101222", "market": "KOSPI", "name": "금융업", "compare": -3.97, "fluc_ratio": -0.74, "high_price": 534.23, "last_price": 531.21, "low_price": 527.47, "month": "12", "start_price": 533.65, "total_price": 181219252, "volume": 39767, "volume_price": 719642, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.27, "per": 16.8}, {"date": "20101223", "market": "KOSPI", "name": "금융업", "compare": 0.82, "fluc_ratio": 0.15, "high_price": 533.9, "last_price": 532.03, "low_price": 528.34, "month": "12", "start_price": 532.43, "total_price": 181500322, "volume": 40708, "volume_price": 664284, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.27, "per": 16.83}, {"date": "20101224", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.28, "high_price": 534.24, "last_price": 533.5, "low_price": 527.53, "month": "12", "start_price": 531.92, "total_price": 182005734, "volume": 37628, "volume_price": 764906, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.27, "per": 16.88}, {"date": "20101227", "market": "KOSPI", "name": "금융업", "compare": 3.76, "fluc_ratio": 0.7, "high_price": 543.33, "last_price": 537.26, "low_price": 533.48, "month": "12", "start_price": 533.48, "total_price": 183271784, "volume": 46554, "volume_price": 970232, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17}, {"date": "20101228", "market": "KOSPI", "name": "금융업", "compare": -2.25, "fluc_ratio": -0.42, "high_price": 540.75, "last_price": 535.01, "low_price": 533.7, "month": "12", "start_price": 538.64, "total_price": 182515450, "volume": 41517, "volume_price": 756570, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.92}, {"date": "20101229", "market": "KOSPI", "name": "금융업", "compare": 2.9, "fluc_ratio": 0.54, "high_price": 538.5, "last_price": 537.91, "low_price": 531.84, "month": "12", "start_price": 532.38, "total_price": 183440519, "volume": 39916, "volume_price": 690553, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17.01}, {"date": "20101230", "market": "KOSPI", "name": "금융업", "compare": 5.94, "fluc_ratio": 1.1, "high_price": 546.42, "last_price": 543.85, "low_price": 538.64, "month": "12", "start_price": 540, "total_price": 185456431, "volume": 46715, "volume_price": 960365, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.3, "per": 17.2}, {"date": "20110103", "market": "KOSPI", "name": "금융업", "compare": 6.25, "fluc_ratio": 1.15, "high_price": 551.14, "last_price": 550.1, "low_price": 546.19, "month": "01", "start_price": 547.25, "total_price": 187582178, "volume": 41891, "volume_price": 825420, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.31, "per": 17.4}, {"date": "20110104", "market": "KOSPI", "name": "금융업", "compare": 2.55, "fluc_ratio": 0.46, "high_price": 552.65, "last_price": 552.65, "low_price": 549.42, "month": "01", "start_price": 550.37, "total_price": 188444822, "volume": 47903, "volume_price": 767777, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.32, "per": 17.49}, {"date": "20110105", "market": "KOSPI", "name": "금융업", "compare": -8.09, "fluc_ratio": -1.46, "high_price": 551.06, "last_price": 544.56, "low_price": 540.47, "month": "01", "start_price": 551.02, "total_price": 185694864, "volume": 44386, "volume_price": 923361, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.3, "per": 17.23}, {"date": "20110106", "market": "KOSPI", "name": "금융업", "compare": -6.69, "fluc_ratio": -1.23, "high_price": 544.32, "last_price": 537.87, "low_price": 533.45, "month": "01", "start_price": 543.82, "total_price": 183441923, "volume": 59332, "volume_price": 1378669, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17.01}, {"date": "20110107", "market": "KOSPI", "name": "금융업", "compare": 3.62, "fluc_ratio": 0.67, "high_price": 544.95, "last_price": 541.49, "low_price": 537.58, "month": "01", "start_price": 538.77, "total_price": 184659470, "volume": 43904, "volume_price": 911530, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.29, "per": 17.13}, {"date": "20110110", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0, "high_price": 544.09, "last_price": 541.51, "low_price": 538.23, "month": "01", "start_price": 540.58, "total_price": 184667349, "volume": 43906, "volume_price": 1071883, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.29, "per": 17.13}, {"date": "20110111", "market": "KOSPI", "name": "금융업", "compare": 2.41, "fluc_ratio": 0.45, "high_price": 543.92, "last_price": 543.92, "low_price": 534.24, "month": "01", "start_price": 539.78, "total_price": 185485953, "volume": 90303, "volume_price": 891229, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.3, "per": 17.21}, {"date": "20110112", "market": "KOSPI", "name": "금융업", "compare": -5.56, "fluc_ratio": -1.02, "high_price": 543.71, "last_price": 538.36, "low_price": 536.85, "month": "01", "start_price": 543.47, "total_price": 183600360, "volume": 66809, "volume_price": 853302, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17.03}, {"date": "20110113", "market": "KOSPI", "name": "금융업", "compare": 8.85, "fluc_ratio": 1.64, "high_price": 555.16, "last_price": 547.21, "low_price": 540.95, "month": "01", "start_price": 541.65, "total_price": 186596788, "volume": 86010, "volume_price": 1694756, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.31, "per": 17.31}, {"date": "20110114", "market": "KOSPI", "name": "금융업", "compare": 9.01, "fluc_ratio": 1.65, "high_price": 556.57, "last_price": 556.22, "low_price": 548.38, "month": "01", "start_price": 552.08, "total_price": 189652072, "volume": 56164, "volume_price": 1225452, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.33, "per": 17.6}, {"date": "20110117", "market": "KOSPI", "name": "금융업", "compare": -1.01, "fluc_ratio": -0.18, "high_price": 561.09, "last_price": 555.21, "low_price": 554.96, "month": "01", "start_price": 556.96, "total_price": 189316728, "volume": 61378, "volume_price": 1171850, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.33, "per": 17.57}, {"date": "20110118", "market": "KOSPI", "name": "금융업", "compare": -5.18, "fluc_ratio": -0.93, "high_price": 555.83, "last_price": 550.03, "low_price": 550.03, "month": "01", "start_price": 554.13, "total_price": 187568833, "volume": 53034, "volume_price": 1055967, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.31, "per": 17.41}, {"date": "20110119", "market": "KOSPI", "name": "금융업", "compare": 3.99, "fluc_ratio": 0.73, "high_price": 555.98, "last_price": 554.02, "low_price": 543.99, "month": "01", "start_price": 551.26, "total_price": 188912560, "volume": 57221, "volume_price": 1431543, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.32, "per": 17.54}, {"date": "20110120", "market": "KOSPI", "name": "금융업", "compare": -3.14, "fluc_ratio": -0.57, "high_price": 552.86, "last_price": 550.88, "low_price": 547.85, "month": "01", "start_price": 552.04, "total_price": 187846556, "volume": 41428, "volume_price": 949266, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.31, "per": 17.44}, {"date": "20110121", "market": "KOSPI", "name": "금융업", "compare": -14.4, "fluc_ratio": -2.61, "high_price": 550.11, "last_price": 536.48, "low_price": 536.02, "month": "01", "start_price": 549.85, "total_price": 182957393, "volume": 54132, "volume_price": 1038892, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.98}, {"date": "20110124", "market": "KOSPI", "name": "금융업", "compare": -1.41, "fluc_ratio": -0.26, "high_price": 537.38, "last_price": 535.07, "low_price": 530.93, "month": "01", "start_price": 535.24, "total_price": 182476963, "volume": 37323, "volume_price": 820780, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.94}, {"date": "20110125", "market": "KOSPI", "name": "금융업", "compare": -0.04, "fluc_ratio": -0.01, "high_price": 543.21, "last_price": 535.03, "low_price": 534.41, "month": "01", "start_price": 538.31, "total_price": 182466597, "volume": 40553, "volume_price": 912098, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.94}, {"date": "20110126", "market": "KOSPI", "name": "금융업", "compare": 4.33, "fluc_ratio": 0.81, "high_price": 540.66, "last_price": 539.36, "low_price": 537.2, "month": "01", "start_price": 537.61, "total_price": 183939916, "volume": 30319, "volume_price": 629317, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.29, "per": 17.07}, {"date": "20110127", "market": "KOSPI", "name": "금융업", "compare": -4.32, "fluc_ratio": -0.8, "high_price": 539.21, "last_price": 535.04, "low_price": 531.61, "month": "01", "start_price": 538.1, "total_price": 182478724, "volume": 55167, "volume_price": 907937, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.94}, {"date": "20110128", "market": "KOSPI", "name": "금융업", "compare": 0.13, "fluc_ratio": 0.02, "high_price": 536.58, "last_price": 535.17, "low_price": 528.42, "month": "01", "start_price": 532.04, "total_price": 182520687, "volume": 41043, "volume_price": 801540, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.28, "per": 16.94}, {"date": "20110131", "market": "KOSPI", "name": "금융업", "compare": -9.07, "fluc_ratio": -1.69, "high_price": 530.36, "last_price": 526.1, "low_price": 524.06, "month": "01", "start_price": 526.6, "total_price": 179434818, "volume": 38942, "volume_price": 836551, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.26, "per": 16.65}, {"date": "20110201", "market": "KOSPI", "name": "금융업", "compare": 5.53, "fluc_ratio": 1.05, "high_price": 535.93, "last_price": 531.63, "low_price": 526.76, "month": "02", "start_price": 527.61, "total_price": 181305596, "volume": 29722, "volume_price": 731612, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.27, "per": 16.83}, {"date": "20110207", "market": "KOSPI", "name": "금융업", "compare": 10.39, "fluc_ratio": 1.95, "high_price": 547.5, "last_price": 542.02, "low_price": 541.21, "month": "02", "start_price": 541.21, "total_price": 184836822, "volume": 39256, "volume_price": 910532, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.29, "per": 17.15}, {"date": "20110208", "market": "KOSPI", "name": "금융업", "dividend_ratio": 1.32, "pbr": 1.29, "per": 17.13}, {"date": "20110209", "market": "KOSPI", "name": "금융업", "compare": -6.82, "fluc_ratio": -1.26, "high_price": 545.55, "last_price": 534.4, "low_price": 534.4, "month": "02", "start_price": 544.73, "total_price": 182244613, "volume": 34698, "volume_price": 870403, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.27, "per": 16.91}, {"date": "20110210", "market": "KOSPI", "name": "금융업", "compare": -9.67, "fluc_ratio": -1.81, "high_price": 534.44, "last_price": 524.73, "low_price": 524.73, "month": "02", "start_price": 533.94, "total_price": 178961835, "volume": 40574, "volume_price": 976848, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.25, "per": 16.6}, {"date": "20110211", "market": "KOSPI", "name": "금융업", "compare": -11.35, "fluc_ratio": -2.16, "high_price": 525.83, "last_price": 513.38, "low_price": 512.23, "month": "02", "start_price": 525.56, "total_price": 175104499, "volume": 44834, "volume_price": 1201394, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.24}, {"date": "20110214", "market": "KOSPI", "name": "금융업", "compare": 10.35, "fluc_ratio": 2.02, "high_price": 524.69, "last_price": 523.73, "low_price": 516.06, "month": "02", "start_price": 518.43, "total_price": 178612954, "volume": 31680, "volume_price": 639252, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.25, "per": 16.57}, {"date": "20110215", "market": "KOSPI", "name": "금융업", "compare": -6.31, "fluc_ratio": -1.2, "high_price": 525.07, "last_price": 517.42, "low_price": 517.31, "month": "02", "start_price": 523.69, "total_price": 176473246, "volume": 34923, "volume_price": 695795, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.23, "per": 16.37}, {"date": "20110216", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.51, "high_price": 521.68, "last_price": 514.8, "low_price": 514.14, "month": "02", "start_price": 517.16, "total_price": 175579399, "volume": 33995, "volume_price": 689257, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.23, "per": 16.29}, {"date": "20110217", "market": "KOSPI", "name": "금융업", "compare": -3.31, "fluc_ratio": -0.64, "high_price": 518.41, "last_price": 511.49, "low_price": 506.33, "month": "02", "start_price": 516.96, "total_price": 174446834, "volume": 39114, "volume_price": 944090, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.18}, {"date": "20110218", "market": "KOSPI", "name": "금융업", "compare": 8.23, "fluc_ratio": 1.61, "high_price": 521.2, "last_price": 519.72, "low_price": 511.51, "month": "02", "start_price": 515.18, "total_price": 177245663, "volume": 31969, "volume_price": 791469, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.24, "per": 16.44}, {"date": "20110221", "market": "KOSPI", "name": "금융업", "compare": -6.48, "fluc_ratio": -1.25, "high_price": 518.55, "last_price": 513.24, "low_price": 509.46, "month": "02", "start_price": 518.55, "total_price": 175047150, "volume": 29354, "volume_price": 687189, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.24}, {"date": "20110222", "market": "KOSPI", "name": "금융업", "compare": -2.51, "fluc_ratio": -0.49, "high_price": 514.51, "last_price": 510.73, "low_price": 502.62, "month": "02", "start_price": 504.97, "total_price": 174174643, "volume": 38990, "volume_price": 784318, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.16}, {"date": "20110223", "market": "KOSPI", "name": "금융업", "compare": 0.84, "fluc_ratio": 0.16, "high_price": 516.46, "last_price": 511.57, "low_price": 510.24, "month": "02", "start_price": 511.2, "total_price": 174456528, "volume": 32511, "volume_price": 709765, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.18}, {"date": "20110224", "market": "KOSPI", "name": "금융업", "compare": -3.61, "fluc_ratio": -0.71, "high_price": 514.01, "last_price": 507.96, "low_price": 507.25, "month": "02", "start_price": 511.52, "total_price": 173235582, "volume": 29707, "volume_price": 709184, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.07}, {"date": "20110225", "market": "KOSPI", "name": "금융업", "compare": 0.14, "fluc_ratio": 0.03, "high_price": 509.33, "last_price": 508.1, "low_price": 503.72, "month": "02", "start_price": 508.64, "total_price": 173290719, "volume": 29282, "volume_price": 710065, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.07}, {"date": "20110228", "market": "KOSPI", "name": "금융업", "compare": -3.64, "fluc_ratio": -0.72, "high_price": 509.19, "last_price": 504.46, "low_price": 502.54, "month": "02", "start_price": 505.15, "total_price": 172049217, "volume": 26121, "volume_price": 577563, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.2, "per": 15.96}, {"date": "20110302", "market": "KOSPI", "name": "금융업", "compare": -1.93, "fluc_ratio": -0.38, "high_price": 505.74, "last_price": 502.53, "low_price": 500.48, "month": "03", "start_price": 500.56, "total_price": 171399659, "volume": 28860, "volume_price": 625891, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.2, "per": 15.89}, {"date": "20110303", "market": "KOSPI", "name": "금융업", "compare": 12.64, "fluc_ratio": 2.52, "high_price": 516.06, "last_price": 515.17, "low_price": 505.55, "month": "03", "start_price": 506.24, "total_price": 175690579, "volume": 26359, "volume_price": 610499, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.23, "per": 16.3}, {"date": "20110304", "market": "KOSPI", "name": "금융업", "compare": 11.05, "fluc_ratio": 2.14, "high_price": 528.05, "last_price": 526.22, "low_price": 517.48, "month": "03", "start_price": 520.41, "total_price": 179441337, "volume": 32931, "volume_price": 740127, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.25, "per": 16.65}, {"date": "20110307", "market": "KOSPI", "name": "금융업", "compare": -6.52, "fluc_ratio": -1.24, "high_price": 525.36, "last_price": 519.7, "low_price": 518.31, "month": "03", "start_price": 523.3, "total_price": 177222226, "volume": 21061, "volume_price": 458187, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.24, "per": 16.44}, {"date": "20110308", "market": "KOSPI", "name": "금융업", "compare": 6.84, "fluc_ratio": 1.32, "high_price": 529.14, "last_price": 526.54, "low_price": 519.15, "month": "03", "start_price": 519.51, "total_price": 179547477, "volume": 28014, "volume_price": 628432, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.26, "per": 16.66}, {"date": "20110309", "market": "KOSPI", "name": "금융업", "compare": 4.96, "fluc_ratio": 0.94, "high_price": 535.85, "last_price": 531.5, "low_price": 529.03, "month": "03", "start_price": 530.46, "total_price": 181221013, "volume": 40051, "volume_price": 899784, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.27, "per": 16.81}, {"date": "20110310", "market": "KOSPI", "name": "금융업", "compare": -8.34, "fluc_ratio": -1.57, "high_price": 533.82, "last_price": 523.16, "low_price": 521.19, "month": "03", "start_price": 533.01, "total_price": 179858577, "volume": 39146, "volume_price": 994183, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.24, "per": 16.61}, {"date": "20110311", "market": "KOSPI", "name": "금융업", "compare": -5.56, "fluc_ratio": -1.06, "high_price": 519.95, "last_price": 517.6, "low_price": 513.37, "month": "03", "start_price": 516.46, "total_price": 177952921, "volume": 29985, "volume_price": 650272, "year": "2011", "dividend_ratio": 1.37, "pbr": 1.23, "per": 16.43}, {"date": "20110314", "market": "KOSPI", "name": "금융업", "compare": -10.8, "fluc_ratio": -2.09, "high_price": 510.24, "last_price": 506.8, "low_price": 499.3, "month": "03", "start_price": 501.9, "total_price": 174237479, "volume": 48152, "volume_price": 860145, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.09}, {"date": "20110315", "market": "KOSPI", "name": "금융업", "compare": -12.02, "fluc_ratio": -2.37, "high_price": 512.28, "last_price": 494.78, "low_price": 485.56, "month": "03", "start_price": 507.15, "total_price": 170132449, "volume": 48030, "volume_price": 1059570, "year": "2011", "dividend_ratio": 1.44, "pbr": 1.18, "per": 15.7}, {"date": "20110316", "market": "KOSPI", "name": "금융업", "compare": 11.85, "fluc_ratio": 2.4, "high_price": 508.05, "last_price": 506.63, "low_price": 497.58, "month": "03", "start_price": 501.44, "total_price": 174187725, "volume": 34847, "volume_price": 862847, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.08}, {"date": "20110317", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.17, "high_price": 506.77, "last_price": 505.78, "low_price": 495.89, "month": "03", "start_price": 495.89, "total_price": 173890263, "volume": 34580, "volume_price": 760950, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.2, "per": 16.05}, {"date": "20110318", "market": "KOSPI", "name": "금융업", "compare": 5.71, "fluc_ratio": 1.13, "high_price": 511.87, "last_price": 511.49, "low_price": 503.2, "month": "03", "start_price": 505.8, "total_price": 175854161, "volume": 30455, "volume_price": 638689, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.24}, {"date": "20110321", "market": "KOSPI", "name": "금융업", "compare": 0.35, "fluc_ratio": 0.07, "high_price": 512.71, "last_price": 511.84, "low_price": 509.05, "month": "03", "start_price": 510.51, "total_price": 175979671, "volume": 23874, "volume_price": 531620, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.25}, {"date": "20110322", "market": "KOSPI", "name": "금융업", "compare": -3.76, "fluc_ratio": -0.73, "high_price": 513.63, "last_price": 508.08, "low_price": 505.67, "month": "03", "start_price": 512.71, "total_price": 174707399, "volume": 30244, "volume_price": 752213, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.13}, {"date": "20110323", "market": "KOSPI", "name": "금융업", "compare": -2.5, "fluc_ratio": -0.49, "high_price": 507.23, "last_price": 505.58, "low_price": 500.74, "month": "03", "start_price": 507.11, "total_price": 173842484, "volume": 26549, "volume_price": 678066, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.2, "per": 16.05}, {"date": "20110324", "market": "KOSPI", "name": "금융업", "compare": 2.17, "fluc_ratio": 0.43, "high_price": 509.41, "last_price": 507.75, "low_price": 505.87, "month": "03", "start_price": 508.18, "total_price": 174580599, "volume": 19516, "volume_price": 479793, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.12}, {"date": "20110325", "market": "KOSPI", "name": "금융업", "compare": 7.19, "fluc_ratio": 1.42, "high_price": 515.69, "last_price": 514.94, "low_price": 509.88, "month": "03", "start_price": 513.09, "total_price": 177045053, "volume": 36633, "volume_price": 959256, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.22, "per": 16.35}, {"date": "20110328", "market": "KOSPI", "name": "금융업", "compare": -2.27, "fluc_ratio": -0.44, "high_price": 516.25, "last_price": 512.67, "low_price": 508.95, "month": "03", "start_price": 515.81, "total_price": 176267833, "volume": 25162, "volume_price": 607057, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.27}, {"date": "20110329", "market": "KOSPI", "name": "금융업", "compare": -0.7, "fluc_ratio": -0.14, "high_price": 512.75, "last_price": 511.97, "low_price": 507.78, "month": "03", "start_price": 511.42, "total_price": 176027342, "volume": 25143, "volume_price": 608627, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.25}, {"date": "20110330", "market": "KOSPI", "name": "금융업", "compare": 4.34, "fluc_ratio": 0.85, "high_price": 516.56, "last_price": 516.31, "low_price": 508.16, "month": "03", "start_price": 509.29, "total_price": 177748885, "volume": 40116, "volume_price": 1005479, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.23, "per": 16.53}, {"date": "20110331", "market": "KOSPI", "name": "금융업", "compare": 10.43, "fluc_ratio": 2.02, "high_price": 526.74, "last_price": 526.74, "low_price": 521.68, "month": "03", "start_price": 521.79, "total_price": 181324624, "volume": 42791, "volume_price": 1197005, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.25, "per": 16.88}, {"date": "20110401", "market": "KOSPI", "name": "금융업", "compare": 4.2, "fluc_ratio": 0.8, "high_price": 530.94, "last_price": 530.94, "low_price": 526.21, "month": "04", "start_price": 528.15, "total_price": 182755332, "volume": 52749, "volume_price": 1293118, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.26, "per": 17.01}, {"date": "20110404", "market": "KOSPI", "name": "금융업", "compare": 8.84, "fluc_ratio": 1.66, "high_price": 540.19, "last_price": 539.78, "low_price": 532.16, "month": "04", "start_price": 533.74, "total_price": 185782835, "volume": 48339, "volume_price": 1217154, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17.3}, {"date": "20110405", "market": "KOSPI", "name": "금융업", "compare": -2.24, "fluc_ratio": -0.41, "high_price": 542.73, "last_price": 537.54, "low_price": 534.51, "month": "04", "start_price": 542.06, "total_price": 185019286, "volume": 31076, "volume_price": 779737, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.28, "per": 17.23}, {"date": "20110406", "market": "KOSPI", "name": "금융업", "compare": -10.83, "fluc_ratio": -2.01, "high_price": 537.35, "last_price": 526.71, "low_price": 524.04, "month": "04", "start_price": 537.35, "total_price": 181301702, "volume": 38103, "volume_price": 1000280, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.25, "per": 16.88}, {"date": "20110407", "market": "KOSPI", "name": "금융업", "compare": -0.65, "fluc_ratio": -0.12, "high_price": 529.41, "last_price": 526.06, "low_price": 522.27, "month": "04", "start_price": 527.96, "total_price": 181077351, "volume": 29661, "volume_price": 757377, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.25, "per": 16.87}, {"date": "20110408", "market": "KOSPI", "name": "금융업", "compare": -4.17, "fluc_ratio": -0.79, "high_price": 526.09, "last_price": 521.89, "low_price": 519.29, "month": "04", "start_price": 525.15, "total_price": 179655089, "volume": 31451, "volume_price": 827329, "year": "2011", "dividend_ratio": 1.36, "pbr": 1.24, "per": 16.74}, {"date": "20110411", "market": "KOSPI", "name": "금융업", "compare": -7.28, "fluc_ratio": -1.39, "high_price": 522.23, "last_price": 514.61, "low_price": 513.16, "month": "04", "start_price": 521.24, "total_price": 176937689, "volume": 36327, "volume_price": 872283, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.22, "per": 16.5}, {"date": "20110412", "market": "KOSPI", "name": "금융업", "compare": -5.21, "fluc_ratio": -1.01, "high_price": 517.28, "last_price": 509.4, "low_price": 507.94, "month": "04", "start_price": 513.65, "total_price": 175150536, "volume": 31303, "volume_price": 742994, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.21, "per": 16.4}, {"date": "20110413", "market": "KOSPI", "name": "금융업", "compare": 3.56, "fluc_ratio": 0.7, "high_price": 512.96, "last_price": 512.96, "low_price": 506.67, "month": "04", "start_price": 510.35, "total_price": 176370619, "volume": 30357, "volume_price": 719734, "year": "2011", "dividend_ratio": 1.38, "pbr": 1.22, "per": 16.52}, {"date": "20110414", "market": "KOSPI", "name": "금융업", "compare": -2.67, "fluc_ratio": -0.52, "high_price": 510.89, "last_price": 510.29, "low_price": 502.9, "month": "04", "start_price": 510.52, "total_price": 175455636, "volume": 45604, "volume_price": 1095363, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.44}, {"date": "20110415", "market": "KOSPI", "name": "금융업", "compare": 0.34, "fluc_ratio": 0.07, "high_price": 514.94, "last_price": 510.63, "low_price": 507.99, "month": "04", "start_price": 509.81, "total_price": 175578826, "volume": 41136, "volume_price": 922845, "year": "2011", "dividend_ratio": 1.39, "pbr": 1.22, "per": 16.45}, {"date": "20110418", "market": "KOSPI", "name": "금융업", "compare": -12.09, "fluc_ratio": -2.37, "high_price": 512.58, "last_price": 498.54, "low_price": 495.9, "month": "04", "start_price": 512.49, "total_price": 171440099, "volume": 41806, "volume_price": 1018913, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.19, "per": 16.06}, {"date": "20110419", "market": "KOSPI", "name": "금융업", "compare": -3.8, "fluc_ratio": -0.76, "high_price": 498.02, "last_price": 494.74, "low_price": 491.24, "month": "04", "start_price": 492.56, "total_price": 170137963, "volume": 34195, "volume_price": 774526, "year": "2011", "dividend_ratio": 1.43, "pbr": 1.18, "per": 15.93}, {"date": "20110420", "market": "KOSPI", "name": "금융업", "compare": 13.42, "fluc_ratio": 2.71, "high_price": 508.83, "last_price": 508.16, "low_price": 497.61, "month": "04", "start_price": 498.68, "total_price": 174727522, "volume": 39842, "volume_price": 979603, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.38}, {"date": "20110421", "market": "KOSPI", "name": "금융업", "compare": -8.57, "fluc_ratio": -1.69, "high_price": 510.38, "last_price": 499.59, "low_price": 497.88, "month": "04", "start_price": 509.93, "total_price": 171798761, "volume": 56306, "volume_price": 1703635, "year": "2011", "dividend_ratio": 1.42, "pbr": 1.19, "per": 16.1}, {"date": "20110422", "market": "KOSPI", "name": "금융업", "compare": 8.47, "fluc_ratio": 1.7, "high_price": 509.04, "last_price": 508.06, "low_price": 499.13, "month": "04", "start_price": 502.41, "total_price": 174687923, "volume": 95066, "volume_price": 1080231, "year": "2011", "dividend_ratio": 1.4, "pbr": 1.21, "per": 16.37}, {"date": "20110425", "market": "KOSPI", "name": "금융업", "compare": -4.67, "fluc_ratio": -0.92, "high_price": 509.79, "last_price": 503.39, "low_price": 502.8, "month": "04", "start_price": 509.68, "total_price": 173086588, "volume": 70510, "volume_price": 751871, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.2, "per": 16.21}, {"date": "20110426", "market": "KOSPI", "name": "금융업", "compare": -0.42, "fluc_ratio": -0.08, "high_price": 504.41, "last_price": 502.97, "low_price": 497.2, "month": "04", "start_price": 504.35, "total_price": 172929416, "volume": 50426, "volume_price": 922196, "year": "2011", "dividend_ratio": 1.41, "pbr": 1.2, "per": 16.2}, {"date": "20110427", "market": "KOSPI", "name": "금융업", "compare": 10.42, "fluc_ratio": 2.07, "high_price": 516.2, "last_price": 513.39, "low_price": 504.81, "month": "04", "start_price": 505.69, "total_price": 176494450, "volume": 78308, "volume_price": 1394374, "year": "2011", "dividend_ratio": 1.87, "pbr": 1.16, "per": 13.08}, {"date": "20110428", "market": "KOSPI", "name": "금융업", "compare": -3.49, "fluc_ratio": -0.68, "high_price": 517.19, "last_price": 509.9, "low_price": 509.13, "month": "04", "start_price": 517.19, "total_price": 175317204, "volume": 48189, "volume_price": 1088740, "year": "2011", "dividend_ratio": 1.89, "pbr": 1.15, "per": 12.98}, {"date": "20110429", "market": "KOSPI", "name": "금융업", "compare": 15.18, "fluc_ratio": 2.98, "high_price": 525.08, "last_price": 525.08, "low_price": 511.22, "month": "04", "start_price": 511.42, "total_price": 180490783, "volume": 88038, "volume_price": 1888141, "year": "2011", "dividend_ratio": 1.83, "pbr": 1.19, "per": 13.37}, {"date": "20110502", "market": "KOSPI", "name": "금융업", "compare": 2.45, "fluc_ratio": 0.47, "high_price": 530.41, "last_price": 527.53, "low_price": 525.23, "month": "05", "start_price": 530.22, "total_price": 181343660, "volume": 50764, "volume_price": 964256, "year": "2011", "dividend_ratio": 1.82, "pbr": 1.19, "per": 13.44}, {"date": "20110503", "market": "KOSPI", "name": "금융업", "compare": -2.44, "fluc_ratio": -0.46, "high_price": 528.17, "last_price": 525.09, "low_price": 522.71, "month": "05", "start_price": 526.87, "total_price": 180506302, "volume": 38778, "volume_price": 736578, "year": "2011", "dividend_ratio": 1.83, "pbr": 1.19, "per": 13.37}, {"date": "20110504", "market": "KOSPI", "name": "금융업", "compare": -5.57, "fluc_ratio": -1.06, "high_price": 527.78, "last_price": 519.52, "low_price": 516.95, "month": "05", "start_price": 526.72, "total_price": 178581991, "volume": 36777, "volume_price": 865415, "year": "2011", "dividend_ratio": 1.85, "pbr": 1.18, "per": 13.23}, {"date": "20110506", "market": "KOSPI", "name": "금융업", "compare": -5.77, "fluc_ratio": -1.11, "high_price": 518.03, "last_price": 513.75, "low_price": 513.72, "month": "05", "start_price": 514.4, "total_price": 176599285, "volume": 35455, "volume_price": 734043, "year": "2011", "dividend_ratio": 1.87, "pbr": 1.16, "per": 13.08}, {"date": "20110509", "market": "KOSPI", "name": "금융업", "compare": -5.33, "fluc_ratio": -1.04, "high_price": 516.4, "last_price": 508.42, "low_price": 507.92, "month": "05", "start_price": 515.32, "total_price": 174777050, "volume": 25737, "volume_price": 545443, "year": "2011", "dividend_ratio": 1.89, "pbr": 1.15, "per": 12.95}, {"date": "20110511", "market": "KOSPI", "name": "금융업", "compare": 4.71, "fluc_ratio": 0.93, "high_price": 513.13, "last_price": 513.13, "low_price": 507.59, "month": "05", "start_price": 510.96, "total_price": 176385782, "volume": 28366, "volume_price": 618806, "year": "2011", "dividend_ratio": 1.87, "pbr": 1.16, "per": 13.07}, {"date": "20110512", "market": "KOSPI", "name": "금융업", "compare": -8.93, "fluc_ratio": -1.74, "high_price": 509.54, "last_price": 504.2, "low_price": 504.2, "month": "05", "start_price": 508.49, "total_price": 173331132, "volume": 34197, "volume_price": 812631, "year": "2011", "dividend_ratio": 1.91, "pbr": 1.14, "per": 12.84}, {"date": "20110513", "market": "KOSPI", "name": "금융업", "compare": -10.4, "fluc_ratio": -2.06, "high_price": 502.91, "last_price": 493.8, "low_price": 491.53, "month": "05", "start_price": 502.91, "total_price": 169981841, "volume": 62426, "volume_price": 1484880, "year": "2011", "dividend_ratio": 1.95, "pbr": 1.12, "per": 12.58}, {"date": "20110516", "market": "KOSPI", "name": "금융업", "compare": -6.78, "fluc_ratio": -1.37, "high_price": 491.54, "last_price": 487.02, "low_price": 487.02, "month": "05", "start_price": 488.55, "total_price": 167661082, "volume": 40136, "volume_price": 973436, "year": "2011", "dividend_ratio": 1.98, "pbr": 1.1, "per": 12.4}, {"date": "20110517", "market": "KOSPI", "name": "금융업", "compare": 1.38, "fluc_ratio": 0.28, "high_price": 491.66, "last_price": 488.4, "low_price": 488.29, "month": "05", "start_price": 488.29, "total_price": 168132012, "volume": 42972, "volume_price": 745149, "year": "2011", "dividend_ratio": 1.97, "pbr": 1.11, "per": 12.44}, {"date": "20110518", "market": "KOSPI", "name": "금융업", "compare": 2.32, "fluc_ratio": 0.48, "high_price": 491.53, "last_price": 490.72, "low_price": 487.35, "month": "05", "start_price": 490.87, "total_price": 168922662, "volume": 34641, "volume_price": 689856, "year": "2011", "dividend_ratio": 1.96, "pbr": 1.11, "per": 12.49}, {"date": "20110519", "market": "KOSPI", "name": "금융업", "compare": -9.98, "fluc_ratio": -2.03, "high_price": 490.66, "last_price": 480.74, "low_price": 479.04, "month": "05", "start_price": 490.4, "total_price": 165498909, "volume": 45844, "volume_price": 848528, "year": "2011", "dividend_ratio": 2.0, "pbr": 1.09, "per": 12.23}, {"date": "20110520", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.15, "high_price": 482.73, "last_price": 481.48, "low_price": 476.38, "month": "05", "start_price": 481.38, "total_price": 165750771, "volume": 52070, "volume_price": 813100, "year": "2011", "dividend_ratio": 2.0, "pbr": 1.09, "per": 12.25}, {"date": "20110523", "market": "KOSPI", "name": "금융업", "compare": -5.02, "fluc_ratio": -1.04, "high_price": 482.22, "last_price": 476.46, "low_price": 476.46, "month": "05", "start_price": 481.88, "total_price": 164066592, "volume": 32454, "volume_price": 612080, "year": "2011", "dividend_ratio": 2.02, "pbr": 1.08, "per": 12.2}, {"date": "20110524", "market": "KOSPI", "name": "금융업", "compare": 2.46, "fluc_ratio": 0.52, "high_price": 481, "last_price": 478.92, "low_price": 475.75, "month": "05", "start_price": 476.31, "total_price": 164911821, "volume": 31953, "volume_price": 595099, "year": "2011", "dividend_ratio": 2.01, "pbr": 1.08, "per": 12.26}, {"date": "20110525", "market": "KOSPI", "name": "금융업", "compare": -4.42, "fluc_ratio": -0.92, "high_price": 479.77, "last_price": 474.5, "low_price": 471.56, "month": "05", "start_price": 478.84, "total_price": 163394765, "volume": 32571, "volume_price": 608099, "year": "2011", "dividend_ratio": 2.03, "pbr": 1.07, "per": 12.15}, {"date": "20110526", "market": "KOSPI", "name": "금융업", "compare": 5.36, "fluc_ratio": 1.13, "high_price": 480.52, "last_price": 479.86, "low_price": 477.07, "month": "05", "start_price": 477.98, "total_price": 165231589, "volume": 30040, "volume_price": 602509, "year": "2011", "dividend_ratio": 2.01, "pbr": 1.09, "per": 12.29}, {"date": "20110527", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.18, "high_price": 480.41, "last_price": 478.99, "low_price": 476.84, "month": "05", "start_price": 478.9, "total_price": 164936633, "volume": 31096, "volume_price": 732934, "year": "2011", "dividend_ratio": 2.01, "pbr": 1.08, "per": 12.26}, {"date": "20110530", "market": "KOSPI", "name": "금융업", "compare": -4.16, "fluc_ratio": -0.87, "high_price": 482.2, "last_price": 474.83, "low_price": 472.76, "month": "05", "start_price": 481.98, "total_price": 163510559, "volume": 30391, "volume_price": 466485, "year": "2011", "dividend_ratio": 2.03, "pbr": 1.07, "per": 12.15}, {"date": "20110531", "market": "KOSPI", "name": "금융업", "compare": 7.65, "fluc_ratio": 1.61, "high_price": 482.91, "last_price": 482.48, "low_price": 473.56, "month": "05", "start_price": 476.23, "total_price": 166127683, "volume": 45989, "volume_price": 808041, "year": "2011", "dividend_ratio": 2.0, "pbr": 1.09, "per": 12.35}, {"date": "20110601", "market": "KOSPI", "name": "금융업", "compare": 6.28, "fluc_ratio": 1.3, "high_price": 489.57, "last_price": 488.76, "low_price": 483.42, "month": "06", "start_price": 484.01, "total_price": 168273454, "volume": 39553, "volume_price": 738807, "year": "2011", "dividend_ratio": 1.97, "pbr": 1.11, "per": 12.52}, {"date": "20110602", "market": "KOSPI", "name": "금융업", "compare": -6.25, "fluc_ratio": -1.28, "high_price": 482.67, "last_price": 482.51, "low_price": 477.49, "month": "06", "start_price": 479.33, "total_price": 166130339, "volume": 30809, "volume_price": 596744, "year": "2011", "dividend_ratio": 2.0, "pbr": 1.09, "per": 12.36}, {"date": "20110603", "market": "KOSPI", "name": "금융업", "compare": 10.03, "fluc_ratio": 2.08, "high_price": 493.44, "last_price": 492.54, "low_price": 481.86, "month": "06", "start_price": 482.9, "total_price": 169556326, "volume": 37106, "volume_price": 642563, "year": "2011", "dividend_ratio": 1.96, "pbr": 1.12, "per": 12.62}, {"date": "20110607", "market": "KOSPI", "name": "금융업", "compare": 2.23, "fluc_ratio": 0.45, "high_price": 499.25, "last_price": 494.77, "low_price": 489.93, "month": "06", "start_price": 489.93, "total_price": 170537304, "volume": 34852, "volume_price": 729071, "year": "2011", "dividend_ratio": 1.95, "pbr": 1.12, "per": 12.73}, {"date": "20110608", "market": "KOSPI", "name": "금융업", "compare": -0.75, "fluc_ratio": -0.15, "high_price": 495.98, "last_price": 494.02, "low_price": 488.1, "month": "06", "start_price": 494.9, "total_price": 170276823, "volume": 27321, "volume_price": 563117, "year": "2011", "dividend_ratio": 1.95, "pbr": 1.12, "per": 12.73}, {"date": "20110609", "market": "KOSPI", "name": "금융업", "compare": -7.94, "fluc_ratio": -1.61, "high_price": 493.08, "last_price": 486.08, "low_price": 486.08, "month": "06", "start_price": 492.92, "total_price": 167561095, "volume": 38536, "volume_price": 756004, "year": "2011", "dividend_ratio": 1.98, "pbr": 1.1, "per": 12.53}, {"date": "20110610", "market": "KOSPI", "name": "금융업", "compare": -2.55, "fluc_ratio": -0.52, "high_price": 492.46, "last_price": 483.53, "low_price": 482.22, "month": "06", "start_price": 488.02, "total_price": 166697026, "volume": 36667, "volume_price": 712470, "year": "2011", "dividend_ratio": 1.99, "pbr": 1.1, "per": 12.46}, {"date": "20110613", "market": "KOSPI", "name": "금융업", "compare": 3.22, "fluc_ratio": 0.67, "high_price": 487.89, "last_price": 486.75, "low_price": 479.85, "month": "06", "start_price": 479.85, "total_price": 167788534, "volume": 23889, "volume_price": 448740, "year": "2011", "dividend_ratio": 1.98, "pbr": 1.11, "per": 12.55}, {"date": "20110614", "market": "KOSPI", "name": "금융업", "compare": 1.65, "fluc_ratio": 0.34, "high_price": 493.82, "last_price": 488.4, "low_price": 484.72, "month": "06", "start_price": 485.7, "total_price": 168359529, "volume": 24146, "volume_price": 474586, "year": "2011", "dividend_ratio": 1.97, "pbr": 1.11, "per": 12.59}, {"date": "20110615", "market": "KOSPI", "name": "금융업", "compare": 0.22, "fluc_ratio": 0.05, "high_price": 490.53, "last_price": 488.62, "low_price": 483.26, "month": "06", "start_price": 490.08, "total_price": 168435331, "volume": 23127, "volume_price": 458206, "year": "2011", "dividend_ratio": 1.97, "pbr": 1.11, "per": 12.6}, {"date": "20110616", "market": "KOSPI", "name": "금융업", "compare": -7.45, "fluc_ratio": -1.52, "high_price": 485.07, "last_price": 481.17, "low_price": 478.97, "month": "06", "start_price": 484.11, "total_price": 165879696, "volume": 25844, "volume_price": 500966, "year": "2011", "dividend_ratio": 2.0, "pbr": 1.09, "per": 12.4}, {"date": "20110617", "market": "KOSPI", "name": "금융업", "compare": -5.82, "fluc_ratio": -1.21, "high_price": 481.22, "last_price": 475.35, "low_price": 472.28, "month": "06", "start_price": 480.56, "total_price": 163884488, "volume": 40899, "volume_price": 896817, "year": "2011", "dividend_ratio": 2.02, "pbr": 1.08, "per": 12.25}, {"date": "20110620", "market": "KOSPI", "name": "금융업", "compare": 3.07, "fluc_ratio": 0.65, "high_price": 478.89, "last_price": 478.42, "low_price": 473.41, "month": "06", "start_price": 475.55, "total_price": 165023691, "volume": 24186, "volume_price": 477053, "year": "2011", "dividend_ratio": 2.01, "pbr": 1.09, "per": 12.34}, {"date": "20110621", "market": "KOSPI", "name": "금융업", "compare": 13.53, "fluc_ratio": 2.83, "high_price": 492.51, "last_price": 491.95, "low_price": 481.29, "month": "06", "start_price": 481.48, "total_price": 169664466, "volume": 53916, "volume_price": 720643, "year": "2011", "dividend_ratio": 1.95, "pbr": 1.12, "per": 12.7}, {"date": "20110622", "market": "KOSPI", "name": "금융업", "compare": -3.44, "fluc_ratio": -0.7, "high_price": 493.12, "last_price": 488.51, "low_price": 487.35, "month": "06", "start_price": 491.88, "total_price": 168485497, "volume": 47438, "volume_price": 877916, "year": "2011", "dividend_ratio": 1.97, "pbr": 1.11, "per": 12.62}, {"date": "20110623", "market": "KOSPI", "name": "금융업", "compare": 2.44, "fluc_ratio": 0.5, "high_price": 493.27, "last_price": 490.95, "low_price": 483.65, "month": "06", "start_price": 483.82, "total_price": 169318949, "volume": 31001, "volume_price": 638778, "year": "2011", "dividend_ratio": 1.96, "pbr": 1.12, "per": 12.68}, {"date": "20110624", "market": "KOSPI", "name": "금융업", "compare": 7.62, "fluc_ratio": 1.55, "high_price": 502.01, "last_price": 498.57, "low_price": 494.91, "month": "06", "start_price": 495.29, "total_price": 171935103, "volume": 39628, "volume_price": 814213, "year": "2011", "dividend_ratio": 1.93, "pbr": 1.13, "per": 12.87}, {"date": "20110627", "market": "KOSPI", "name": "금융업", "compare": -4.48, "fluc_ratio": -0.9, "high_price": 496.63, "last_price": 494.09, "low_price": 489.69, "month": "06", "start_price": 495.35, "total_price": 170398448, "volume": 30771, "volume_price": 423036, "year": "2011", "dividend_ratio": 1.94, "pbr": 1.12, "per": 12.75}, {"date": "20110628", "market": "KOSPI", "name": "금융업", "compare": -2.04, "fluc_ratio": -0.41, "high_price": 500.92, "last_price": 492.05, "low_price": 492.05, "month": "06", "start_price": 499.86, "total_price": 169697740, "volume": 79425, "volume_price": 611197, "year": "2011", "dividend_ratio": 1.95, "pbr": 1.12, "per": 12.69}, {"date": "20110629", "market": "KOSPI", "name": "금융업", "compare": 4.06, "fluc_ratio": 0.83, "high_price": 499.06, "last_price": 496.11, "low_price": 493.54, "month": "06", "start_price": 498.8, "total_price": 171037852, "volume": 26100, "volume_price": 474165, "year": "2011", "dividend_ratio": 1.94, "pbr": 1.13, "per": 12.8}, {"date": "20110630", "market": "KOSPI", "name": "금융업", "compare": 3.61, "fluc_ratio": 0.73, "high_price": 500.86, "last_price": 499.72, "low_price": 494.95, "month": "06", "start_price": 498.77, "total_price": 172276747, "volume": 28749, "volume_price": 583914, "year": "2011", "dividend_ratio": 1.92, "pbr": 1.14, "per": 12.9}, {"date": "20110701", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.42, "high_price": 503.82, "last_price": 501.83, "low_price": 500.34, "month": "07", "start_price": 503.36, "total_price": 173011959, "volume": 25099, "volume_price": 491342, "year": "2011", "dividend_ratio": 1.91, "pbr": 1.14, "per": 12.96}, {"date": "20110704", "market": "KOSPI", "name": "금융업", "compare": 4.71, "fluc_ratio": 0.94, "high_price": 509.31, "last_price": 506.54, "low_price": 504.02, "month": "07", "start_price": 504.48, "total_price": 174631966, "volume": 43581, "volume_price": 852621, "year": "2011", "dividend_ratio": 1.9, "pbr": 1.15, "per": 13.08}, {"date": "20110705", "market": "KOSPI", "name": "금융업", "compare": 3.88, "fluc_ratio": 0.77, "high_price": 512.82, "last_price": 510.42, "low_price": 505.7, "month": "07", "start_price": 507.68, "total_price": 175963966, "volume": 26261, "volume_price": 543523, "year": "2011", "dividend_ratio": 1.88, "pbr": 1.16, "per": 13.18}, {"date": "20110706", "market": "KOSPI", "name": "금융업", "compare": 3.52, "fluc_ratio": 0.69, "high_price": 514.65, "last_price": 513.94, "low_price": 508.02, "month": "07", "start_price": 508.98, "total_price": 177177387, "volume": 29624, "volume_price": 654224, "year": "2011", "dividend_ratio": 1.87, "pbr": 1.17, "per": 13.27}, {"date": "20110707", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.03, "high_price": 516.84, "last_price": 513.78, "low_price": 512.77, "month": "07", "start_price": 513.41, "total_price": 177119098, "volume": 23500, "volume_price": 571989, "year": "2011", "dividend_ratio": 1.87, "pbr": 1.17, "per": 13.27}, {"date": "20110708", "market": "KOSPI", "name": "금융업", "compare": -4.92, "fluc_ratio": -0.96, "high_price": 515.48, "last_price": 508.86, "low_price": 506.62, "month": "07", "start_price": 515.48, "total_price": 175431988, "volume": 77031, "volume_price": 3059474, "year": "2011", "dividend_ratio": 1.89, "pbr": 1.16, "per": 13.14}, {"date": "20110711", "market": "KOSPI", "name": "금융업", "compare": -2.86, "fluc_ratio": -0.56, "high_price": 508.4, "last_price": 506, "low_price": 503.44, "month": "07", "start_price": 507.54, "total_price": 174446667, "volume": 26337, "volume_price": 712713, "year": "2011", "dividend_ratio": 1.9, "pbr": 1.15, "per": 13.06}, {"date": "20110712", "market": "KOSPI", "name": "금융업", "compare": -9.32, "fluc_ratio": -1.84, "high_price": 501.26, "last_price": 496.68, "low_price": 495.67, "month": "07", "start_price": 499.75, "total_price": 171244112, "volume": 28482, "volume_price": 657822, "year": "2011", "dividend_ratio": 1.93, "pbr": 1.13, "per": 12.82}, {"date": "20110713", "market": "KOSPI", "name": "금융업", "compare": 4.19, "fluc_ratio": 0.84, "high_price": 501.5, "last_price": 500.87, "low_price": 495.9, "month": "07", "start_price": 497.85, "total_price": 172677113, "volume": 21374, "volume_price": 496034, "year": "2011", "dividend_ratio": 1.92, "pbr": 1.14, "per": 12.93}, {"date": "20110714", "market": "KOSPI", "name": "금융업", "compare": -1.65, "fluc_ratio": -0.33, "high_price": 499.22, "last_price": 499.22, "low_price": 493.23, "month": "07", "start_price": 498.23, "total_price": 172111246, "volume": 21715, "volume_price": 490290, "year": "2011", "dividend_ratio": 1.93, "pbr": 1.13, "per": 12.88}, {"date": "20110715", "market": "KOSPI", "name": "금융업", "compare": 3.72, "fluc_ratio": 0.75, "high_price": 502.94, "last_price": 502.94, "low_price": 497.56, "month": "07", "start_price": 497.71, "total_price": 173388554, "volume": 20059, "volume_price": 438955, "year": "2011", "dividend_ratio": 1.91, "pbr": 1.14, "per": 12.98}, {"date": "20110718", "market": "KOSPI", "name": "금융업", "compare": -2.3, "fluc_ratio": -0.46, "high_price": 506.05, "last_price": 500.64, "low_price": 499.32, "month": "07", "start_price": 505.96, "total_price": 172599403, "volume": 25404, "volume_price": 562027, "year": "2011", "dividend_ratio": 1.92, "pbr": 1.14, "per": 12.92}, {"date": "20110719", "market": "KOSPI", "name": "금융업", "compare": 1.62, "fluc_ratio": 0.32, "high_price": 504.14, "last_price": 502.26, "low_price": 498.62, "month": "07", "start_price": 499.17, "total_price": 173150157, "volume": 18929, "volume_price": 456446, "year": "2011", "dividend_ratio": 1.91, "pbr": 1.14, "per": 12.96}, {"date": "20110720", "market": "KOSPI", "name": "금융업", "compare": 8.44, "fluc_ratio": 1.68, "high_price": 512.63, "last_price": 510.7, "low_price": 506.66, "month": "07", "start_price": 507.15, "total_price": 176051907, "volume": 30055, "volume_price": 738752, "year": "2011", "dividend_ratio": 1.88, "pbr": 1.16, "per": 13.18}, {"date": "20110721", "market": "KOSPI", "name": "금융업", "compare": 1.71, "fluc_ratio": 0.33, "high_price": 514.62, "last_price": 512.41, "low_price": 510.45, "month": "07", "start_price": 513.34, "total_price": 176632029, "volume": 23697, "volume_price": 594168, "year": "2011", "dividend_ratio": 1.88, "pbr": 1.16, "per": 13.22}, {"date": "20110722", "market": "KOSPI", "name": "금융업", "compare": 5.44, "fluc_ratio": 1.06, "high_price": 520.96, "last_price": 517.85, "low_price": 516.43, "month": "07", "start_price": 518.01, "total_price": 178501469, "volume": 31635, "volume_price": 858575, "year": "2011", "dividend_ratio": 1.86, "pbr": 1.18, "per": 13.36}, {"date": "20110725", "market": "KOSPI", "name": "금융업", "compare": -5.36, "fluc_ratio": -1.04, "high_price": 513.88, "last_price": 512.49, "low_price": 510.33, "month": "07", "start_price": 512.77, "total_price": 176664960, "volume": 26177, "volume_price": 574326, "year": "2011", "dividend_ratio": 2.08, "pbr": 1.11, "per": 12.4}, {"date": "20110726", "market": "KOSPI", "name": "금융업", "compare": 7.26, "fluc_ratio": 1.42, "high_price": 520.13, "last_price": 519.75, "low_price": 514.95, "month": "07", "start_price": 516.31, "total_price": 179162608, "volume": 35292, "volume_price": 750521, "year": "2011", "dividend_ratio": 2.05, "pbr": 1.13, "per": 12.59}, {"date": "20110727", "market": "KOSPI", "name": "금융업", "compare": -1, "fluc_ratio": -0.19, "high_price": 519.04, "last_price": 518.75, "low_price": 515.19, "month": "07", "start_price": 516.8, "total_price": 178817118, "volume": 26827, "volume_price": 640852, "year": "2011", "dividend_ratio": 2.06, "pbr": 1.13, "per": 12.57}, {"date": "20110728", "market": "KOSPI", "name": "금융업", "compare": -4.39, "fluc_ratio": -0.85, "high_price": 514.46, "last_price": 514.36, "low_price": 510.3, "month": "07", "start_price": 510.46, "total_price": 177308190, "volume": 18643, "volume_price": 392002, "year": "2011", "dividend_ratio": 2.08, "pbr": 1.12, "per": 12.46}, {"date": "20110729", "market": "KOSPI", "name": "금융업", "compare": -5.75, "fluc_ratio": -1.12, "high_price": 512.99, "last_price": 508.61, "low_price": 507.74, "month": "07", "start_price": 512.99, "total_price": 175339613, "volume": 19872, "volume_price": 487703, "year": "2011", "dividend_ratio": 2.1, "pbr": 1.1, "per": 12.31}, {"date": "20110801", "market": "KOSPI", "name": "금융업", "compare": 5.66, "fluc_ratio": 1.11, "high_price": 516.06, "last_price": 514.27, "low_price": 512.46, "month": "08", "start_price": 514.06, "total_price": 177287332, "volume": 23571, "volume_price": 599218, "year": "2011", "dividend_ratio": 2.08, "pbr": 1.12, "per": 12.45}, {"date": "20110802", "market": "KOSPI", "name": "금융업", "compare": -12.57, "fluc_ratio": -2.44, "high_price": 510.07, "last_price": 501.7, "low_price": 500.96, "month": "08", "start_price": 510.07, "total_price": 172972126, "volume": 26878, "volume_price": 707570, "year": "2011", "dividend_ratio": 2.13, "pbr": 1.09, "per": 12.14}, {"date": "20110803", "market": "KOSPI", "name": "금융업", "compare": -11.52, "fluc_ratio": -2.3, "high_price": 494.79, "last_price": 490.18, "low_price": 487.93, "month": "08", "start_price": 493.47, "total_price": 169015459, "volume": 32913, "volume_price": 775875, "year": "2011", "dividend_ratio": 2.18, "pbr": 1.06, "per": 11.86}, {"date": "20110804", "market": "KOSPI", "name": "금융업", "compare": -1.02, "fluc_ratio": -0.21, "high_price": 495.67, "last_price": 489.16, "low_price": 488.72, "month": "08", "start_price": 491.45, "total_price": 168658374, "volume": 24513, "volume_price": 584832, "year": "2011", "dividend_ratio": 2.18, "pbr": 1.06, "per": 11.83}, {"date": "20110805", "market": "KOSPI", "name": "금융업", "compare": -12.94, "fluc_ratio": -2.65, "high_price": 477.83, "last_price": 476.22, "low_price": 471.62, "month": "08", "start_price": 471.62, "total_price": 164198279, "volume": 39431, "volume_price": 797421, "year": "2011", "dividend_ratio": 2.24, "pbr": 1.03, "per": 11.52}, {"date": "20110808", "market": "KOSPI", "name": "금융업", "compare": -22.19, "fluc_ratio": -4.66, "high_price": 469.71, "last_price": 454.03, "low_price": 439.78, "month": "08", "start_price": 468.27, "total_price": 156559105, "volume": 52109, "volume_price": 984482, "year": "2011", "dividend_ratio": 2.36, "pbr": 0.98, "per": 10.98}, {"date": "20110809", "market": "KOSPI", "name": "금융업", "compare": -23.92, "fluc_ratio": -5.27, "high_price": 434.88, "last_price": 430.11, "low_price": 402.67, "month": "08", "start_price": 434.88, "total_price": 148507164, "volume": 78020, "volume_price": 1401362, "year": "2011", "dividend_ratio": 2.48, "pbr": 0.93, "per": 10.41}, {"date": "20110810", "market": "KOSPI", "name": "금융업", "compare": -3.52, "fluc_ratio": -0.82, "high_price": 445.68, "last_price": 426.59, "low_price": 423.67, "month": "08", "start_price": 445.66, "total_price": 147310393, "volume": 56005, "volume_price": 1125398, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.92, "per": 10.3}, {"date": "20110811", "market": "KOSPI", "name": "금융업", "compare": -4.71, "fluc_ratio": -1.1, "high_price": 425.89, "last_price": 421.88, "low_price": 408, "month": "08", "start_price": 408, "total_price": 145718829, "volume": 48050, "volume_price": 1015084, "year": "2011", "dividend_ratio": 2.54, "pbr": 0.91, "per": 10.23}, {"date": "20110812", "market": "KOSPI", "name": "금융업", "compare": 1.64, "fluc_ratio": 0.39, "high_price": 431.84, "last_price": 423.52, "low_price": 422.87, "month": "08", "start_price": 430.29, "total_price": 146296788, "volume": 39366, "volume_price": 777064, "year": "2011", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.27}, {"date": "20110816", "market": "KOSPI", "name": "금융업", "compare": 21.92, "fluc_ratio": 5.18, "high_price": 446.59, "last_price": 445.44, "low_price": 437.06, "month": "08", "start_price": 437.29, "total_price": 153842721, "volume": 32730, "volume_price": 729329, "year": "2011", "dividend_ratio": 2.4, "pbr": 0.97, "per": 10.8}, {"date": "20110817", "market": "KOSPI", "name": "금융업", "compare": 3.25, "fluc_ratio": 0.73, "high_price": 453.15, "last_price": 448.69, "low_price": 442.74, "month": "08", "start_price": 442.8, "total_price": 154962918, "volume": 23693, "volume_price": 518194, "year": "2011", "dividend_ratio": 2.38, "pbr": 0.97, "per": 10.88}, {"date": "20110818", "market": "KOSPI", "name": "금융업", "compare": -4.85, "fluc_ratio": -1.08, "high_price": 449.22, "last_price": 443.84, "low_price": 437.74, "month": "08", "start_price": 449.08, "total_price": 153292437, "volume": 25947, "volume_price": 508566, "year": "2011", "dividend_ratio": 2.41, "pbr": 0.96, "per": 10.77}, {"date": "20110819", "market": "KOSPI", "name": "금융업", "compare": -17.72, "fluc_ratio": -3.99, "high_price": 429.55, "last_price": 426.12, "low_price": 423.56, "month": "08", "start_price": 427.33, "total_price": 147188883, "volume": 31770, "volume_price": 592995, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.92, "per": 10.33}, {"date": "20110822", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.19, "high_price": 432.41, "last_price": 426.93, "low_price": 420.86, "month": "08", "start_price": 425.41, "total_price": 147449602, "volume": 37439, "volume_price": 640860, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.93, "per": 10.36}, {"date": "20110823", "market": "KOSPI", "name": "금융업", "compare": 2.26, "fluc_ratio": 0.53, "high_price": 430.67, "last_price": 429.19, "low_price": 422.45, "month": "08", "start_price": 429.44, "total_price": 148235846, "volume": 28490, "volume_price": 606188, "year": "2011", "dividend_ratio": 2.49, "pbr": 0.93, "per": 10.42}, {"date": "20110824", "market": "KOSPI", "name": "금융업", "compare": -11.06, "fluc_ratio": -2.58, "high_price": 428.9, "last_price": 418.13, "low_price": 414.5, "month": "08", "start_price": 428.9, "total_price": 144435550, "volume": 30071, "volume_price": 645567, "year": "2011", "dividend_ratio": 2.55, "pbr": 0.91, "per": 10.16}, {"date": "20110825", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0, "high_price": 427.26, "last_price": 418.15, "low_price": 418.15, "month": "08", "start_price": 425.56, "total_price": 144437796, "volume": 25318, "volume_price": 498173, "year": "2011", "dividend_ratio": 2.55, "pbr": 0.91, "per": 10.16}, {"date": "20110826", "market": "KOSPI", "name": "금융업", "compare": 4.56, "fluc_ratio": 1.09, "high_price": 425.07, "last_price": 422.71, "low_price": 414.69, "month": "08", "start_price": 414.69, "total_price": 146004417, "volume": 20927, "volume_price": 441102, "year": "2011", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.27}, {"date": "20110829", "market": "KOSPI", "name": "금융업", "compare": 7.05, "fluc_ratio": 1.67, "high_price": 430.05, "last_price": 429.76, "low_price": 421.52, "month": "08", "start_price": 427.56, "total_price": 148436671, "volume": 28187, "volume_price": 531877, "year": "2011", "dividend_ratio": 2.49, "pbr": 0.93, "per": 10.44}, {"date": "20110830", "market": "KOSPI", "name": "금융업", "compare": 6.84, "fluc_ratio": 1.59, "high_price": 443.92, "last_price": 436.6, "low_price": 435.75, "month": "08", "start_price": 440.59, "total_price": 150783384, "volume": 41503, "volume_price": 728405, "year": "2011", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.59}, {"date": "20110831", "market": "KOSPI", "name": "금융업", "compare": 9.75, "fluc_ratio": 2.23, "high_price": 446.35, "last_price": 446.35, "low_price": 435.09, "month": "08", "start_price": 437.28, "total_price": 154137961, "volume": 33367, "volume_price": 1190246, "year": "2011", "dividend_ratio": 2.39, "pbr": 0.97, "per": 10.83}, {"date": "20110901", "market": "KOSPI", "name": "금융업", "compare": -0.02, "fluc_ratio": 0, "high_price": 456.31, "last_price": 446.33, "low_price": 445.29, "month": "09", "start_price": 447.26, "total_price": 154143403, "volume": 40033, "volume_price": 876213, "year": "2011", "dividend_ratio": 2.4, "pbr": 0.97, "per": 10.82}, {"date": "20110902", "market": "KOSPI", "name": "금융업", "compare": -5.14, "fluc_ratio": -1.15, "high_price": 447.03, "last_price": 441.19, "low_price": 438.4, "month": "09", "start_price": 444.34, "total_price": 152373683, "volume": 24959, "volume_price": 481118, "year": "2011", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.7}, {"date": "20110905", "market": "KOSPI", "name": "금융업", "compare": -16.6, "fluc_ratio": -3.76, "high_price": 431.83, "last_price": 424.59, "low_price": 424.27, "month": "09", "start_price": 431.83, "total_price": 146654661, "volume": 27637, "volume_price": 558292, "year": "2011", "dividend_ratio": 2.52, "pbr": 0.92, "per": 10.29}, {"date": "20110906", "market": "KOSPI", "name": "금융업", "compare": -9.2, "fluc_ratio": -2.17, "high_price": 419.77, "last_price": 415.39, "low_price": 412.3, "month": "09", "start_price": 417.9, "total_price": 143504093, "volume": 27052, "volume_price": 525152, "year": "2011", "dividend_ratio": 2.58, "pbr": 0.9, "per": 10.06}, {"date": "20110907", "market": "KOSPI", "name": "금융업", "compare": 11.15, "fluc_ratio": 2.68, "high_price": 427.4, "last_price": 426.54, "low_price": 420.43, "month": "09", "start_price": 426.14, "total_price": 147326964, "volume": 25418, "volume_price": 495476, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.92, "per": 10.34}, {"date": "20110908", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.06, "high_price": 431.87, "last_price": 426.27, "low_price": 423.61, "month": "09", "start_price": 430.46, "total_price": 147200402, "volume": 52966, "volume_price": 994435, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.92, "per": 10.33}, {"date": "20110909", "market": "KOSPI", "name": "금융업", "compare": -8.64, "fluc_ratio": -2.03, "high_price": 424.96, "last_price": 417.63, "low_price": 416.76, "month": "09", "start_price": 419.5, "total_price": 144244019, "volume": 35769, "volume_price": 614916, "year": "2011", "dividend_ratio": 2.57, "pbr": 0.9, "per": 10.11}, {"date": "20110914", "market": "KOSPI", "name": "금융업", "compare": -16.47, "fluc_ratio": -3.94, "high_price": 417.12, "last_price": 401.16, "low_price": 399.19, "month": "09", "start_price": 416.84, "total_price": 138587358, "volume": 35920, "volume_price": 687473, "year": "2011", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.72}, {"date": "20110915", "market": "KOSPI", "name": "금융업", "compare": -3.34, "fluc_ratio": -0.83, "high_price": 411.26, "last_price": 397.82, "low_price": 387.03, "month": "09", "start_price": 410.36, "total_price": 137422682, "volume": 43313, "volume_price": 772984, "year": "2011", "dividend_ratio": 2.69, "pbr": 0.86, "per": 9.64}, {"date": "20110916", "market": "KOSPI", "name": "금융업", "compare": 16.27, "fluc_ratio": 4.09, "high_price": 415.47, "last_price": 414.09, "low_price": 405.27, "month": "09", "start_price": 408.62, "total_price": 143018868, "volume": 45125, "volume_price": 829294, "year": "2011", "dividend_ratio": 2.59, "pbr": 0.9, "per": 10.03}, {"date": "20110919", "market": "KOSPI", "name": "금융업", "compare": -1.1, "fluc_ratio": -0.27, "high_price": 416.35, "last_price": 412.99, "low_price": 405.72, "month": "09", "start_price": 407.27, "total_price": 142652606, "volume": 29856, "volume_price": 544601, "year": "2011", "dividend_ratio": 2.59, "pbr": 0.89, "per": 10}, {"date": "20110920", "market": "KOSPI", "name": "금융업", "compare": 3.22, "fluc_ratio": 0.78, "high_price": 416.52, "last_price": 416.21, "low_price": 406.22, "month": "09", "start_price": 411.57, "total_price": 143748157, "volume": 26923, "volume_price": 484367, "year": "2011", "dividend_ratio": 2.57, "pbr": 0.9, "per": 10.08}, {"date": "20110921", "market": "KOSPI", "name": "금융업", "compare": 3.46, "fluc_ratio": 0.83, "high_price": 424.89, "last_price": 419.67, "low_price": 414.24, "month": "09", "start_price": 416.72, "total_price": 144935344, "volume": 27215, "volume_price": 473965, "year": "2011", "dividend_ratio": 2.56, "pbr": 0.91, "per": 10.15}, {"date": "20110922", "market": "KOSPI", "name": "금융업", "compare": -13.64, "fluc_ratio": -3.25, "high_price": 410.45, "last_price": 406.03, "low_price": 403.21, "month": "09", "start_price": 409.46, "total_price": 140010702, "volume": 27952, "volume_price": 480567, "year": "2011", "dividend_ratio": 2.64, "pbr": 0.88, "per": 9.81}, {"date": "20110923", "market": "KOSPI", "name": "금융업", "compare": -27.62, "fluc_ratio": -6.8, "high_price": 391.76, "last_price": 378.41, "low_price": 378.41, "month": "09", "start_price": 390.81, "total_price": 130555495, "volume": 36565, "volume_price": 639023, "year": "2011", "dividend_ratio": 2.84, "pbr": 0.82, "per": 9.19}, {"date": "20110926", "market": "KOSPI", "name": "금융업", "compare": -3.25, "fluc_ratio": -0.86, "high_price": 384.55, "last_price": 375.16, "low_price": 371.59, "month": "09", "start_price": 383.19, "total_price": 129460287, "volume": 35515, "volume_price": 588714, "year": "2011", "dividend_ratio": 2.86, "pbr": 0.81, "per": 9.11}, {"date": "20110927", "market": "KOSPI", "name": "금융업", "compare": 21.9, "fluc_ratio": 5.84, "high_price": 398.83, "last_price": 397.06, "low_price": 385.75, "month": "09", "start_price": 387.22, "total_price": 136974711, "volume": 34644, "volume_price": 567416, "year": "2011", "dividend_ratio": 2.7, "pbr": 0.86, "per": 9.65}, {"date": "20110928", "market": "KOSPI", "name": "금융업", "compare": 2.8, "fluc_ratio": 0.71, "high_price": 405.42, "last_price": 399.86, "low_price": 396, "month": "09", "start_price": 398.62, "total_price": 137866397, "volume": 42668, "volume_price": 712990, "year": "2011", "dividend_ratio": 2.68, "pbr": 0.87, "per": 9.72}, {"date": "20110929", "market": "KOSPI", "name": "금융업", "compare": 9.93, "fluc_ratio": 2.48, "high_price": 410.16, "last_price": 409.79, "low_price": 397.01, "month": "09", "start_price": 397.89, "total_price": 141213432, "volume": 36814, "volume_price": 686390, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.88, "per": 9.72}, {"date": "20110930", "market": "KOSPI", "name": "금융업", "compare": 0.98, "fluc_ratio": 0.24, "high_price": 411.85, "last_price": 410.77, "low_price": 403.51, "month": "09", "start_price": 407.3, "total_price": 141556353, "volume": 55785, "volume_price": 593606, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.88, "per": 9.75}, {"date": "20111004", "market": "KOSPI", "name": "금융업", "compare": -15.37, "fluc_ratio": -3.74, "high_price": 395.4, "last_price": 395.4, "low_price": 381.65, "month": "10", "start_price": 390.1, "total_price": 136303032, "volume": 29041, "volume_price": 593558, "year": "2011", "dividend_ratio": 2.72, "pbr": 0.85, "per": 9.39}, {"date": "20111005", "market": "KOSPI", "name": "금융업", "compare": -4.63, "fluc_ratio": -1.17, "high_price": 399.27, "last_price": 390.77, "low_price": 388.64, "month": "10", "start_price": 399.27, "total_price": 134727132, "volume": 30939, "volume_price": 532654, "year": "2011", "dividend_ratio": 2.75, "pbr": 0.84, "per": 9.28}, {"date": "20111006", "market": "KOSPI", "name": "금융업", "compare": 17.48, "fluc_ratio": 4.47, "high_price": 413.42, "last_price": 408.25, "low_price": 399.43, "month": "10", "start_price": 400.34, "total_price": 140666044, "volume": 36172, "volume_price": 690516, "year": "2011", "dividend_ratio": 2.63, "pbr": 0.88, "per": 9.71}, {"date": "20111007", "market": "KOSPI", "name": "금융업", "compare": 10.08, "fluc_ratio": 2.47, "high_price": 424.7, "last_price": 418.33, "low_price": 417.8, "month": "10", "start_price": 418.96, "total_price": 144078787, "volume": 44510, "volume_price": 779759, "year": "2011", "dividend_ratio": 2.57, "pbr": 0.9, "per": 9.95}, {"date": "20111010", "market": "KOSPI", "name": "금융업", "compare": -5.23, "fluc_ratio": -1.25, "high_price": 417.77, "last_price": 413.1, "low_price": 411.08, "month": "10", "start_price": 415.25, "total_price": 142403334, "volume": 27444, "volume_price": 449828, "year": "2011", "dividend_ratio": 2.6, "pbr": 0.89, "per": 9.83}, {"date": "20111011", "market": "KOSPI", "name": "금융업", "compare": 5.36, "fluc_ratio": 1.3, "high_price": 426.12, "last_price": 418.46, "low_price": 416.57, "month": "10", "start_price": 425.37, "total_price": 144288979, "volume": 39350, "volume_price": 680953, "year": "2011", "dividend_ratio": 2.56, "pbr": 0.9, "per": 9.97}, {"date": "20111012", "market": "KOSPI", "name": "금융업", "compare": 2.88, "fluc_ratio": 0.69, "high_price": 423.11, "last_price": 421.34, "low_price": 415.04, "month": "10", "start_price": 416.21, "total_price": 145286237, "volume": 58450, "volume_price": 587081, "year": "2011", "dividend_ratio": 2.54, "pbr": 0.91, "per": 10.04}, {"date": "20111013", "market": "KOSPI", "name": "금융업", "compare": 7.55, "fluc_ratio": 1.79, "high_price": 432.68, "last_price": 428.89, "low_price": 426.36, "month": "10", "start_price": 427.93, "total_price": 147915114, "volume": 42997, "volume_price": 762726, "year": "2011", "dividend_ratio": 2.5, "pbr": 0.93, "per": 10.22}, {"date": "20111014", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 1.01, "high_price": 434.97, "last_price": 433.21, "low_price": 424.04, "month": "10", "start_price": 426.29, "total_price": 149424794, "volume": 26866, "volume_price": 497237, "year": "2011", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.33}, {"date": "20111017", "market": "KOSPI", "name": "금융업", "compare": -1.78, "fluc_ratio": -0.41, "high_price": 436.26, "last_price": 431.43, "low_price": 428.38, "month": "10", "start_price": 435.81, "total_price": 148793413, "volume": 23768, "volume_price": 432364, "year": "2011", "dividend_ratio": 2.48, "pbr": 0.93, "per": 10.28}, {"date": "20111018", "market": "KOSPI", "name": "금융업", "compare": -13.66, "fluc_ratio": -3.17, "high_price": 423.58, "last_price": 417.77, "low_price": 416.63, "month": "10", "start_price": 421.12, "total_price": 144103032, "volume": 30573, "volume_price": 985168, "year": "2011", "dividend_ratio": 2.57, "pbr": 0.9, "per": 9.95}, {"date": "20111019", "market": "KOSPI", "name": "금융업", "compare": 1.98, "fluc_ratio": 0.47, "high_price": 421.44, "last_price": 419.75, "low_price": 413.94, "month": "10", "start_price": 421.44, "total_price": 144817349, "volume": 24408, "volume_price": 501526, "year": "2011", "dividend_ratio": 2.55, "pbr": 0.91, "per": 10}, {"date": "20111020", "market": "KOSPI", "name": "금융업", "compare": -12.1, "fluc_ratio": -2.88, "high_price": 419.76, "last_price": 407.65, "low_price": 407.03, "month": "10", "start_price": 419.76, "total_price": 140659109, "volume": 29961, "volume_price": 520844, "year": "2011", "dividend_ratio": 2.63, "pbr": 0.88, "per": 9.7}, {"date": "20111021", "market": "KOSPI", "name": "금융업", "compare": 3.71, "fluc_ratio": 0.91, "high_price": 412.28, "last_price": 411.36, "low_price": 403.75, "month": "10", "start_price": 409.9, "total_price": 141939696, "volume": 25683, "volume_price": 498186, "year": "2011", "dividend_ratio": 2.61, "pbr": 0.89, "per": 9.79}, {"date": "20111024", "market": "KOSPI", "name": "금융업", "compare": 13.56, "fluc_ratio": 3.3, "high_price": 425.29, "last_price": 424.92, "low_price": 415.47, "month": "10", "start_price": 415.86, "total_price": 146498334, "volume": 30364, "volume_price": 575234, "year": "2011", "dividend_ratio": 2.52, "pbr": 0.92, "per": 10.35}, {"date": "20111025", "market": "KOSPI", "name": "금융업", "compare": 0.8, "fluc_ratio": 0.19, "high_price": 426.84, "last_price": 425.72, "low_price": 422.29, "month": "10", "start_price": 425.59, "total_price": 146792785, "volume": 23241, "volume_price": 471397, "year": "2011", "dividend_ratio": 2.52, "pbr": 0.92, "per": 10.37}, {"date": "20111026", "market": "KOSPI", "name": "금융업", "compare": -3.32, "fluc_ratio": -0.78, "high_price": 423.41, "last_price": 422.4, "low_price": 417.22, "month": "10", "start_price": 421.31, "total_price": 145544801, "volume": 20768, "volume_price": 402943, "year": "2011", "dividend_ratio": 2.54, "pbr": 0.92, "per": 10.3}, {"date": "20111027", "market": "KOSPI", "name": "금융업", "compare": 9.51, "fluc_ratio": 2.25, "high_price": 432.61, "last_price": 431.91, "low_price": 421.74, "month": "10", "start_price": 425.92, "total_price": 148765111, "volume": 35587, "volume_price": 639845, "year": "2011", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.54}, {"date": "20111028", "market": "KOSPI", "name": "금융업", "compare": 8.86, "fluc_ratio": 2.05, "high_price": 450.29, "last_price": 440.77, "low_price": 440.41, "month": "10", "start_price": 448.9, "total_price": 151734219, "volume": 64003, "volume_price": 1190325, "year": "2011", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.76}, {"date": "20111031", "market": "KOSPI", "name": "금융업", "compare": -6.06, "fluc_ratio": -1.37, "high_price": 443.81, "last_price": 434.71, "low_price": 431.77, "month": "10", "start_price": 439.26, "total_price": 149672530, "volume": 47401, "volume_price": 687964, "year": "2011", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.61}, {"date": "20111101", "market": "KOSPI", "name": "금융업", "compare": -1.86, "fluc_ratio": -0.43, "high_price": 435.58, "last_price": 432.85, "low_price": 430.57, "month": "11", "start_price": 430.73, "total_price": 149066694, "volume": 33474, "volume_price": 504266, "year": "2011", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.56}, {"date": "20111102", "market": "KOSPI", "name": "금융업", "compare": -6.63, "fluc_ratio": -1.53, "high_price": 427.2, "last_price": 426.22, "low_price": 419.43, "month": "11", "start_price": 424.27, "total_price": 146832782, "volume": 33323, "volume_price": 597683, "year": "2011", "dividend_ratio": 2.52, "pbr": 0.92, "per": 10.4}, {"date": "20111103", "market": "KOSPI", "name": "금융업", "compare": -6.59, "fluc_ratio": -1.55, "high_price": 425.89, "last_price": 419.63, "low_price": 417.81, "month": "11", "start_price": 425.3, "total_price": 144625322, "volume": 26316, "volume_price": 448687, "year": "2011", "dividend_ratio": 2.55, "pbr": 0.91, "per": 10.24}, {"date": "20111104", "market": "KOSPI", "name": "금융업", "compare": 10.65, "fluc_ratio": 2.54, "high_price": 431.55, "last_price": 430.28, "low_price": 425.68, "month": "11", "start_price": 428.96, "total_price": 148196651, "volume": 25511, "volume_price": 482213, "year": "2011", "dividend_ratio": 2.49, "pbr": 0.93, "per": 10.5}, {"date": "20111107", "market": "KOSPI", "name": "금융업", "compare": -1.56, "fluc_ratio": -0.36, "high_price": 430.72, "last_price": 428.72, "low_price": 423.96, "month": "11", "start_price": 430.72, "total_price": 147717692, "volume": 25580, "volume_price": 444153, "year": "2011", "dividend_ratio": 2.5, "pbr": 0.93, "per": 10.46}, {"date": "20111108", "market": "KOSPI", "name": "금융업", "compare": -5.6, "fluc_ratio": -1.31, "high_price": 430.73, "last_price": 423.12, "low_price": 422, "month": "11", "start_price": 430.64, "total_price": 145840870, "volume": 19134, "volume_price": 376727, "year": "2011", "dividend_ratio": 2.54, "pbr": 0.92, "per": 10.32}, {"date": "20111109", "market": "KOSPI", "name": "금융업", "compare": 1.06, "fluc_ratio": 0.25, "high_price": 428.5, "last_price": 424.18, "low_price": 422.2, "month": "11", "start_price": 428.1, "total_price": 146166677, "volume": 18459, "volume_price": 345991, "year": "2011", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.34}, {"date": "20111110", "market": "KOSPI", "name": "금융업", "compare": -22.33, "fluc_ratio": -5.26, "high_price": 414.54, "last_price": 401.85, "low_price": 401.85, "month": "11", "start_price": 412.94, "total_price": 138525698, "volume": 40693, "volume_price": 714369, "year": "2011", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.79}, {"date": "20111111", "market": "KOSPI", "name": "금융업", "compare": 10.3, "fluc_ratio": 2.56, "high_price": 412.15, "last_price": 412.15, "low_price": 405.76, "month": "11", "start_price": 408.29, "total_price": 142056577, "volume": 19505, "volume_price": 366558, "year": "2011", "dividend_ratio": 2.6, "pbr": 0.89, "per": 10.06}, {"date": "20111114", "market": "KOSPI", "name": "금융업", "compare": 5.72, "fluc_ratio": 1.39, "high_price": 419.82, "last_price": 417.87, "low_price": 417.15, "month": "11", "start_price": 418.54, "total_price": 144003147, "volume": 21029, "volume_price": 325221, "year": "2011", "dividend_ratio": 2.57, "pbr": 0.91, "per": 10.2}, {"date": "20111115", "market": "KOSPI", "name": "금융업", "compare": -5.1, "fluc_ratio": -1.22, "high_price": 415.28, "last_price": 412.77, "low_price": 410.03, "month": "11", "start_price": 414, "total_price": 142284088, "volume": 19845, "volume_price": 329692, "year": "2011", "dividend_ratio": 2.6, "pbr": 0.89, "per": 10.08}, {"date": "20111116", "market": "KOSPI", "name": "금융업", "compare": -4.94, "fluc_ratio": -1.2, "high_price": 418.97, "last_price": 407.83, "low_price": 406.87, "month": "11", "start_price": 414.22, "total_price": 141918216, "volume": 30384, "volume_price": 525737, "year": "2011", "dividend_ratio": 2.64, "pbr": 0.88, "per": 9.96}, {"date": "20111117", "market": "KOSPI", "name": "금융업", "compare": 1.76, "fluc_ratio": 0.43, "high_price": 410.22, "last_price": 409.59, "low_price": 402.4, "month": "11", "start_price": 407.33, "total_price": 142537994, "volume": 23118, "volume_price": 460245, "year": "2011", "dividend_ratio": 2.63, "pbr": 0.89, "per": 10.01}, {"date": "20111118", "market": "KOSPI", "name": "금융업", "compare": -7.89, "fluc_ratio": -1.93, "high_price": 404.92, "last_price": 401.7, "low_price": 401.5, "month": "11", "start_price": 403.45, "total_price": 139828185, "volume": 28504, "volume_price": 471170, "year": "2011", "dividend_ratio": 2.68, "pbr": 0.87, "per": 9.82}, {"date": "20111121", "market": "KOSPI", "name": "금융업", "compare": -2.31, "fluc_ratio": -0.58, "high_price": 402.66, "last_price": 399.39, "low_price": 397.49, "month": "11", "start_price": 402.66, "total_price": 139035016, "volume": 19482, "volume_price": 353314, "year": "2011", "dividend_ratio": 2.69, "pbr": 0.87, "per": 9.76}, {"date": "20111122", "market": "KOSPI", "name": "금융업", "compare": 1.53, "fluc_ratio": 0.38, "high_price": 401.76, "last_price": 400.92, "low_price": 394.99, "month": "11", "start_price": 395.48, "total_price": 139594082, "volume": 17753, "volume_price": 314945, "year": "2011", "dividend_ratio": 2.69, "pbr": 0.87, "per": 9.83}, {"date": "20111123", "market": "KOSPI", "name": "금융업", "compare": -8.73, "fluc_ratio": -2.18, "high_price": 398.88, "last_price": 392.19, "low_price": 391.86, "month": "11", "start_price": 398.88, "total_price": 136584831, "volume": 23445, "volume_price": 398729, "year": "2011", "dividend_ratio": 2.75, "pbr": 0.85, "per": 9.61}, {"date": "20111124", "market": "KOSPI", "name": "금융업", "compare": 1.28, "fluc_ratio": 0.33, "high_price": 394.56, "last_price": 393.47, "low_price": 389.63, "month": "11", "start_price": 390.78, "total_price": 137017832, "volume": 18590, "volume_price": 340322, "year": "2011", "dividend_ratio": 2.74, "pbr": 0.85, "per": 9.64}, {"date": "20111125", "market": "KOSPI", "name": "금융업", "compare": 3.21, "fluc_ratio": 0.82, "high_price": 398.52, "last_price": 396.68, "low_price": 390.46, "month": "11", "start_price": 390.81, "total_price": 138159427, "volume": 21471, "volume_price": 394369, "year": "2011", "dividend_ratio": 2.72, "pbr": 0.86, "per": 9.72}, {"date": "20111128", "market": "KOSPI", "name": "금융업", "compare": 8.01, "fluc_ratio": 2.02, "high_price": 405.1, "last_price": 404.69, "low_price": 401.8, "month": "11", "start_price": 402.96, "total_price": 140888219, "volume": 19241, "volume_price": 381513, "year": "2011", "dividend_ratio": 2.66, "pbr": 0.88, "per": 9.92}, {"date": "20111129", "market": "KOSPI", "name": "금융업", "compare": 5.74, "fluc_ratio": 1.42, "high_price": 410.8, "last_price": 410.43, "low_price": 404.84, "month": "11", "start_price": 404.84, "total_price": 142876792, "volume": 28542, "volume_price": 538220, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.89, "per": 10.06}, {"date": "20111130", "market": "KOSPI", "name": "금융업", "compare": 0.72, "fluc_ratio": 0.18, "high_price": 411.49, "last_price": 411.15, "low_price": 406.67, "month": "11", "start_price": 406.91, "total_price": 143149055, "volume": 24268, "volume_price": 540280, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.89, "per": 10.08}, {"date": "20111201", "market": "KOSPI", "name": "금융업", "compare": 13.89, "fluc_ratio": 3.38, "high_price": 428.82, "last_price": 425.04, "low_price": 424.15, "month": "12", "start_price": 425.54, "total_price": 147882485, "volume": 61482, "volume_price": 1073558, "year": "2011", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.44}, {"date": "20111202", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.74, "high_price": 428.2, "last_price": 428.2, "low_price": 423.53, "month": "12", "start_price": 425.76, "total_price": 148972151, "volume": 27476, "volume_price": 490661, "year": "2011", "dividend_ratio": 2.51, "pbr": 0.93, "per": 10.52}, {"date": "20111205", "market": "KOSPI", "name": "금융업", "compare": -1.71, "fluc_ratio": -0.4, "high_price": 429.7, "last_price": 426.49, "low_price": 422.02, "month": "12", "start_price": 429.5, "total_price": 148382561, "volume": 20761, "volume_price": 365739, "year": "2011", "dividend_ratio": 2.52, "pbr": 0.93, "per": 10.47}, {"date": "20111206", "market": "KOSPI", "name": "금융업", "compare": -6.46, "fluc_ratio": -1.51, "high_price": 425.57, "last_price": 420.03, "low_price": 416.67, "month": "12", "start_price": 423.37, "total_price": 146169540, "volume": 22698, "volume_price": 414692, "year": "2011", "dividend_ratio": 2.56, "pbr": 0.91, "per": 10.31}, {"date": "20111207", "market": "KOSPI", "name": "금융업", "compare": 4.21, "fluc_ratio": 1, "high_price": 426.14, "last_price": 424.24, "low_price": 421.03, "month": "12", "start_price": 422.36, "total_price": 148137756, "volume": 25716, "volume_price": 491701, "year": "2011", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.42}, {"date": "20111208", "market": "KOSPI", "name": "금융업", "compare": -4.34, "fluc_ratio": -1.02, "high_price": 425.64, "last_price": 419.9, "low_price": 417.04, "month": "12", "start_price": 423.53, "total_price": 147367347, "volume": 29418, "volume_price": 574310, "year": "2011", "dividend_ratio": 2.56, "pbr": 0.91, "per": 10.31}, {"date": "20111209", "market": "KOSPI", "name": "금융업", "compare": -9.63, "fluc_ratio": -2.29, "high_price": 414.08, "last_price": 410.27, "low_price": 408.25, "month": "12", "start_price": 413.82, "total_price": 144005140, "volume": 26896, "volume_price": 448052, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.89, "per": 10.06}, {"date": "20111212", "market": "KOSPI", "name": "금융업", "compare": 1.2, "fluc_ratio": 0.29, "high_price": 415.6, "last_price": 411.47, "low_price": 409.19, "month": "12", "start_price": 415.31, "total_price": 144431789, "volume": 22904, "volume_price": 400601, "year": "2011", "dividend_ratio": 2.62, "pbr": 0.89, "per": 10.1}, {"date": "20111213", "market": "KOSPI", "name": "금융업", "compare": -7.87, "fluc_ratio": -1.91, "high_price": 406.79, "last_price": 403.6, "low_price": 403.07, "month": "12", "start_price": 406.59, "total_price": 141678799, "volume": 21401, "volume_price": 390697, "year": "2011", "dividend_ratio": 2.66, "pbr": 0.88, "per": 9.91}, {"date": "20111214", "market": "KOSPI", "name": "금융업", "compare": -0.36, "fluc_ratio": -0.09, "high_price": 405.09, "last_price": 403.24, "low_price": 401.81, "month": "12", "start_price": 401.81, "total_price": 141554733, "volume": 17391, "volume_price": 339158, "year": "2011", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.9}, {"date": "20111215", "market": "KOSPI", "name": "금융업", "compare": -7.12, "fluc_ratio": -1.77, "high_price": 400.37, "last_price": 396.12, "low_price": 395.68, "month": "12", "start_price": 399.13, "total_price": 139062325, "volume": 23454, "volume_price": 399862, "year": "2011", "dividend_ratio": 2.72, "pbr": 0.86, "per": 9.71}, {"date": "20111216", "market": "KOSPI", "name": "금융업", "compare": 1.65, "fluc_ratio": 0.42, "high_price": 400.47, "last_price": 397.77, "low_price": 396.58, "month": "12", "start_price": 397.34, "total_price": 139642182, "volume": 20161, "volume_price": 350318, "year": "2011", "dividend_ratio": 2.71, "pbr": 0.86, "per": 9.75}, {"date": "20111219", "market": "KOSPI", "name": "금융업", "compare": -10.21, "fluc_ratio": -2.57, "high_price": 397.31, "last_price": 387.56, "low_price": 382.01, "month": "12", "start_price": 397.17, "total_price": 136071119, "volume": 31889, "volume_price": 497441, "year": "2011", "dividend_ratio": 2.78, "pbr": 0.84, "per": 9.5}, {"date": "20111220", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.3, "high_price": 390.58, "last_price": 388.73, "low_price": 387.77, "month": "12", "start_price": 389.45, "total_price": 136487167, "volume": 16460, "volume_price": 267055, "year": "2011", "dividend_ratio": 2.77, "pbr": 0.84, "per": 9.52}, {"date": "20111221", "market": "KOSPI", "name": "금융업", "compare": 15.24, "fluc_ratio": 3.92, "high_price": 404.5, "last_price": 403.97, "low_price": 397.15, "month": "12", "start_price": 398.25, "total_price": 141809198, "volume": 26113, "volume_price": 494435, "year": "2011", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.9}, {"date": "20111222", "market": "KOSPI", "name": "금융업", "compare": 0.51, "fluc_ratio": 0.13, "high_price": 404.66, "last_price": 404.48, "low_price": 401.43, "month": "12", "start_price": 403.61, "total_price": 141982906, "volume": 13886, "volume_price": 230252, "year": "2011", "dividend_ratio": 2.66, "pbr": 0.88, "per": 9.91}, {"date": "20111223", "market": "KOSPI", "name": "금융업", "compare": 2.71, "fluc_ratio": 0.67, "high_price": 407.43, "last_price": 407.19, "low_price": 404.31, "month": "12", "start_price": 405.35, "total_price": 142935159, "volume": 22484, "volume_price": 327461, "year": "2011", "dividend_ratio": 2.65, "pbr": 0.88, "per": 9.98}, {"date": "20111226", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.56, "high_price": 407.47, "last_price": 404.9, "low_price": 403.38, "month": "12", "start_price": 407.47, "total_price": 142142536, "volume": 12307, "volume_price": 175344, "year": "2011", "dividend_ratio": 2.66, "pbr": 0.88, "per": 9.92}, {"date": "20111227", "market": "KOSPI", "name": "금융업", "compare": -0.65, "fluc_ratio": -0.16, "high_price": 407.72, "last_price": 404.25, "low_price": 395.77, "month": "12", "start_price": 405.24, "total_price": 141915511, "volume": 19991, "volume_price": 322400, "year": "2011", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.9}, {"date": "20111228", "market": "KOSPI", "name": "금융업", "compare": -5.07, "fluc_ratio": -1.25, "high_price": 403.24, "last_price": 399.18, "low_price": 396.02, "month": "12", "start_price": 402.91, "total_price": 140094836, "volume": 16474, "volume_price": 261559, "year": "2011", "dividend_ratio": 2.7, "pbr": 0.86, "per": 9.77}, {"date": "20111229", "market": "KOSPI", "name": "금융업", "compare": -1.06, "fluc_ratio": -0.27, "high_price": 400.79, "last_price": 398.12, "low_price": 393.74, "month": "12", "start_price": 395.92, "total_price": 139776300, "volume": 18230, "volume_price": 310419, "year": "2011", "dividend_ratio": 2.71, "pbr": 0.86, "per": 9.75}, {"date": "20120102", "market": "KOSPI", "name": "금융업", "compare": -4.87, "fluc_ratio": -1.22, "high_price": 397.85, "last_price": 393.25, "low_price": 390.34, "month": "01", "start_price": 397.73, "total_price": 138070690, "volume": 13680, "volume_price": 224566, "year": "2012", "dividend_ratio": 2.74, "pbr": 0.85, "per": 9.63}, {"date": "20120103", "market": "KOSPI", "name": "금융업", "compare": 10.8, "fluc_ratio": 2.75, "high_price": 404.05, "last_price": 404.05, "low_price": 396.81, "month": "01", "start_price": 396.81, "total_price": 141846127, "volume": 24218, "volume_price": 402461, "year": "2012", "dividend_ratio": 2.67, "pbr": 0.87, "per": 9.9}, {"date": "20120104", "market": "KOSPI", "name": "금융업", "compare": -4.82, "fluc_ratio": -1.19, "high_price": 404.97, "last_price": 399.23, "low_price": 398.27, "month": "01", "start_price": 404.97, "total_price": 140161631, "volume": 24314, "volume_price": 386990, "year": "2012", "dividend_ratio": 2.7, "pbr": 0.86, "per": 9.78}, {"date": "20120105", "market": "KOSPI", "name": "금융업", "compare": -1.04, "fluc_ratio": -0.26, "high_price": 400.06, "last_price": 398.19, "low_price": 396.7, "month": "01", "start_price": 398.96, "total_price": 139838265, "volume": 20192, "volume_price": 318082, "year": "2012", "dividend_ratio": 2.71, "pbr": 0.86, "per": 9.85}, {"date": "20120106", "market": "KOSPI", "name": "금융업", "compare": -2.91, "fluc_ratio": -0.73, "high_price": 398.64, "last_price": 395.28, "low_price": 391.31, "month": "01", "start_price": 398.64, "total_price": 138813605, "volume": 16469, "volume_price": 271327, "year": "2012", "dividend_ratio": 2.73, "pbr": 0.85, "per": 9.78}, {"date": "20120109", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -1.07, "high_price": 392.98, "last_price": 391.05, "low_price": 387.37, "month": "01", "start_price": 392.98, "total_price": 137336131, "volume": 18595, "volume_price": 312765, "year": "2012", "dividend_ratio": 2.76, "pbr": 0.84, "per": 9.66}, {"date": "20120110", "market": "KOSPI", "name": "금융업", "compare": 5.18, "fluc_ratio": 1.32, "high_price": 397.9, "last_price": 396.23, "low_price": 392.64, "month": "01", "start_price": 392.71, "total_price": 139146255, "volume": 27976, "volume_price": 401439, "year": "2012", "dividend_ratio": 2.73, "pbr": 0.86, "per": 9.79}, {"date": "20120111", "market": "KOSPI", "name": "금융업", "compare": -3.13, "fluc_ratio": -0.79, "high_price": 396.68, "last_price": 393.1, "low_price": 392.38, "month": "01", "start_price": 396.51, "total_price": 138638690, "volume": 21572, "volume_price": 358615, "year": "2012", "dividend_ratio": 2.75, "pbr": 0.85, "per": 9.71}, {"date": "20120112", "market": "KOSPI", "name": "금융업", "compare": 5.05, "fluc_ratio": 1.28, "high_price": 398.15, "last_price": 398.15, "low_price": 393.17, "month": "01", "start_price": 395.1, "total_price": 140407219, "volume": 35075, "volume_price": 428146, "year": "2012", "dividend_ratio": 2.71, "pbr": 0.86, "per": 9.84}, {"date": "20120113", "market": "KOSPI", "name": "금융업", "compare": 2.88, "fluc_ratio": 0.72, "high_price": 402.23, "last_price": 401.03, "low_price": 396.6, "month": "01", "start_price": 397.85, "total_price": 141404131, "volume": 29880, "volume_price": 497900, "year": "2012", "dividend_ratio": 2.69, "pbr": 0.87, "per": 9.91}, {"date": "20120116", "market": "KOSPI", "name": "금융업", "compare": -3.24, "fluc_ratio": -0.81, "high_price": 398.27, "last_price": 397.79, "low_price": 394.38, "month": "01", "start_price": 396.9, "total_price": 140263465, "volume": 18614, "volume_price": 331837, "year": "2012", "dividend_ratio": 2.71, "pbr": 0.86, "per": 9.83}, {"date": "20120117", "market": "KOSPI", "name": "금융업", "compare": 15.63, "fluc_ratio": 3.93, "high_price": 413.42, "last_price": 413.42, "low_price": 401.29, "month": "01", "start_price": 401.29, "total_price": 145739821, "volume": 47130, "volume_price": 922642, "year": "2012", "dividend_ratio": 2.61, "pbr": 0.89, "per": 10.22}, {"date": "20120118", "market": "KOSPI", "name": "금융업", "compare": 1.63, "fluc_ratio": 0.39, "high_price": 416.64, "last_price": 415.05, "low_price": 410.44, "month": "01", "start_price": 411.28, "total_price": 146313331, "volume": 32258, "volume_price": 621008, "year": "2012", "dividend_ratio": 2.6, "pbr": 0.9, "per": 10.25}, {"date": "20120119", "market": "KOSPI", "name": "금융업", "compare": 3.26, "fluc_ratio": 0.79, "high_price": 420.99, "last_price": 418.31, "low_price": 414.71, "month": "01", "start_price": 420.32, "total_price": 147457904, "volume": 30205, "volume_price": 572058, "year": "2012", "dividend_ratio": 2.58, "pbr": 0.9, "per": 10.33}, {"date": "20120120", "market": "KOSPI", "name": "금융업", "compare": 8.53, "fluc_ratio": 2.04, "high_price": 428.57, "last_price": 426.84, "low_price": 418.69, "month": "01", "start_price": 418.69, "total_price": 150455952, "volume": 42540, "volume_price": 803680, "year": "2012", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.55}, {"date": "20120125", "market": "KOSPI", "name": "금융업", "compare": -0.66, "fluc_ratio": -0.15, "high_price": 430.58, "last_price": 426.18, "low_price": 422.94, "month": "01", "start_price": 425.57, "total_price": 150234823, "volume": 29853, "volume_price": 592651, "year": "2012", "dividend_ratio": 2.53, "pbr": 0.92, "per": 10.55}, {"date": "20120126", "market": "KOSPI", "name": "금융업", "compare": 2.32, "fluc_ratio": 0.54, "high_price": 429.85, "last_price": 428.5, "low_price": 426.98, "month": "01", "start_price": 427.47, "total_price": 151040221, "volume": 24116, "volume_price": 440491, "year": "2012", "dividend_ratio": 2.52, "pbr": 0.93, "per": 10.6}, {"date": "20120127", "market": "KOSPI", "name": "금융업", "compare": 8.55, "fluc_ratio": 2, "high_price": 437.05, "last_price": 437.05, "low_price": 429.17, "month": "01", "start_price": 430.13, "total_price": 154036101, "volume": 41312, "volume_price": 660280, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.81}, {"date": "20120130", "market": "KOSPI", "name": "금융업", "compare": -1.47, "fluc_ratio": -0.34, "high_price": 435.87, "last_price": 435.58, "low_price": 431.35, "month": "01", "start_price": 433.93, "total_price": 153530393, "volume": 33081, "volume_price": 647979, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.77}, {"date": "20120131", "market": "KOSPI", "name": "금융업", "compare": 0.01, "fluc_ratio": 0, "high_price": 436.97, "last_price": 435.59, "low_price": 429.69, "month": "01", "start_price": 435.05, "total_price": 153532542, "volume": 27576, "volume_price": 571946, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.77}, {"date": "20120201", "market": "KOSPI", "name": "금융업", "compare": 0.63, "fluc_ratio": 0.14, "high_price": 437.47, "last_price": 436.22, "low_price": 432.25, "month": "02", "start_price": 433.41, "total_price": 153765618, "volume": 32471, "volume_price": 574585, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.79}, {"date": "20120202", "market": "KOSPI", "name": "금융업", "compare": 8.93, "fluc_ratio": 2.05, "high_price": 446.39, "last_price": 445.15, "low_price": 441.77, "month": "02", "start_price": 442.34, "total_price": 156896248, "volume": 74623, "volume_price": 898115, "year": "2012", "dividend_ratio": 2.42, "pbr": 0.96, "per": 11.02}, {"date": "20120203", "market": "KOSPI", "name": "금융업", "compare": 3.46, "fluc_ratio": 0.78, "high_price": 448.84, "last_price": 448.61, "low_price": 442.31, "month": "02", "start_price": 445.01, "total_price": 158098704, "volume": 38267, "volume_price": 540628, "year": "2012", "dividend_ratio": 2.4, "pbr": 0.97, "per": 11.1}, {"date": "20120206", "market": "KOSPI", "name": "금융업", "compare": 5.11, "fluc_ratio": 1.14, "high_price": 455.3, "last_price": 453.72, "low_price": 451.62, "month": "02", "start_price": 453.82, "total_price": 159884422, "volume": 41504, "volume_price": 639204, "year": "2012", "dividend_ratio": 2.38, "pbr": 0.98, "per": 11.23}, {"date": "20120207", "market": "KOSPI", "name": "금융업", "compare": -4.85, "fluc_ratio": -1.07, "high_price": 455.57, "last_price": 448.87, "low_price": 447.66, "month": "02", "start_price": 454.87, "total_price": 158176913, "volume": 35667, "volume_price": 627943, "year": "2012", "dividend_ratio": 2.4, "pbr": 0.97, "per": 11.11}, {"date": "20120208", "market": "KOSPI", "name": "금융업", "compare": 3.04, "fluc_ratio": 0.68, "high_price": 452.24, "last_price": 451.91, "low_price": 445.13, "month": "02", "start_price": 448.14, "total_price": 159247575, "volume": 40564, "volume_price": 679388, "year": "2012", "dividend_ratio": 2.39, "pbr": 0.98, "per": 11.19}, {"date": "20120209", "market": "KOSPI", "name": "금융업", "compare": 0.79, "fluc_ratio": 0.17, "high_price": 452.7, "last_price": 452.7, "low_price": 443.44, "month": "02", "start_price": 449.75, "total_price": 159515504, "volume": 37441, "volume_price": 726842, "year": "2012", "dividend_ratio": 2.38, "pbr": 0.98, "per": 11.21}, {"date": "20120210", "market": "KOSPI", "name": "금융업", "compare": -5.46, "fluc_ratio": -1.21, "high_price": 450.75, "last_price": 447.24, "low_price": 444.8, "month": "02", "start_price": 450.52, "total_price": 157616041, "volume": 30760, "volume_price": 626303, "year": "2012", "dividend_ratio": 2.41, "pbr": 0.97, "per": 11.06}, {"date": "20120213", "market": "KOSPI", "name": "금융업", "compare": -0.56, "fluc_ratio": -0.13, "high_price": 450.04, "last_price": 446.68, "low_price": 446.67, "month": "02", "start_price": 447.98, "total_price": 157414500, "volume": 20987, "volume_price": 390230, "year": "2012", "dividend_ratio": 2.42, "pbr": 0.96, "per": 11.04}, {"date": "20120214", "market": "KOSPI", "name": "금융업", "compare": -0.19, "fluc_ratio": -0.04, "high_price": 446.49, "last_price": 446.49, "low_price": 441.84, "month": "02", "start_price": 443.19, "total_price": 157345718, "volume": 36285, "volume_price": 939701, "year": "2012", "dividend_ratio": 2.42, "pbr": 0.96, "per": 11.04}, {"date": "20120215", "market": "KOSPI", "name": "금융업", "compare": 4.79, "fluc_ratio": 1.07, "high_price": 452.86, "last_price": 451.28, "low_price": 445.95, "month": "02", "start_price": 446.4, "total_price": 159026913, "volume": 30268, "volume_price": 572052, "year": "2012", "dividend_ratio": 2.39, "pbr": 0.98, "per": 11.16}, {"date": "20120216", "market": "KOSPI", "name": "금융업", "compare": -9.05, "fluc_ratio": -2.01, "high_price": 448.03, "last_price": 442.23, "low_price": 441.34, "month": "02", "start_price": 446.25, "total_price": 155860485, "volume": 29897, "volume_price": 590405, "year": "2012", "dividend_ratio": 2.44, "pbr": 0.96, "per": 10.93}, {"date": "20120217", "market": "KOSPI", "name": "금융업", "compare": 4.23, "fluc_ratio": 0.96, "high_price": 449.77, "last_price": 446.46, "low_price": 446.46, "month": "02", "start_price": 449.12, "total_price": 157341025, "volume": 34398, "volume_price": 642179, "year": "2012", "dividend_ratio": 2.42, "pbr": 0.96, "per": 11.03}, {"date": "20120220", "market": "KOSPI", "name": "금융업", "compare": -2.1, "fluc_ratio": -0.47, "high_price": 450.94, "last_price": 444.36, "low_price": 444.33, "month": "02", "start_price": 450.1, "total_price": 156607730, "volume": 26008, "volume_price": 458071, "year": "2012", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.97}, {"date": "20120221", "market": "KOSPI", "name": "금융업", "compare": -2.08, "fluc_ratio": -0.47, "high_price": 445.98, "last_price": 442.28, "low_price": 440.06, "month": "02", "start_price": 442.38, "total_price": 155881402, "volume": 25028, "volume_price": 482671, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.91}, {"date": "20120222", "market": "KOSPI", "name": "금융업", "compare": -2.03, "fluc_ratio": -0.46, "high_price": 440.3, "last_price": 440.25, "low_price": 437.02, "month": "02", "start_price": 439.49, "total_price": 155172695, "volume": 23483, "volume_price": 497938, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.87}, {"date": "20120223", "market": "KOSPI", "name": "금융업", "compare": -2.17, "fluc_ratio": -0.49, "high_price": 438.28, "last_price": 438.08, "low_price": 434.84, "month": "02", "start_price": 438.2, "total_price": 154417226, "volume": 21373, "volume_price": 388294, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.95, "per": 10.82}, {"date": "20120224", "market": "KOSPI", "name": "금융업", "compare": 6.01, "fluc_ratio": 1.37, "high_price": 444.78, "last_price": 444.09, "low_price": 438.37, "month": "02", "start_price": 439.39, "total_price": 156518085, "volume": 23043, "volume_price": 422756, "year": "2012", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.96}, {"date": "20120227", "market": "KOSPI", "name": "금융업", "compare": -3.07, "fluc_ratio": -0.69, "high_price": 442.14, "last_price": 441.02, "low_price": 437.8, "month": "02", "start_price": 442.04, "total_price": 155430096, "volume": 19270, "volume_price": 345005, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.88}, {"date": "20120228", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.17, "high_price": 443.17, "last_price": 441.77, "low_price": 439.79, "month": "02", "start_price": 440.29, "total_price": 155699196, "volume": 25504, "volume_price": 379316, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.9}, {"date": "20120229", "market": "KOSPI", "name": "금융업", "compare": 1.76, "fluc_ratio": 0.4, "high_price": 446.11, "last_price": 443.53, "low_price": 443.44, "month": "02", "start_price": 443.68, "total_price": 156312463, "volume": 28988, "volume_price": 559900, "year": "2012", "dividend_ratio": 2.44, "pbr": 0.96, "per": 10.95}, {"date": "20120302", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.26, "high_price": 447.39, "last_price": 444.7, "low_price": 443.16, "month": "03", "start_price": 445.68, "total_price": 156721319, "volume": 26167, "volume_price": 498594, "year": "2012", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.98}, {"date": "20120305", "market": "KOSPI", "name": "금융업", "compare": -3.77, "fluc_ratio": -0.85, "high_price": 444.3, "last_price": 440.93, "low_price": 440.03, "month": "03", "start_price": 443.45, "total_price": 155413770, "volume": 21882, "volume_price": 384254, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.88}, {"date": "20120306", "market": "KOSPI", "name": "금융업", "compare": -3.44, "fluc_ratio": -0.78, "high_price": 443.48, "last_price": 437.49, "low_price": 436.09, "month": "03", "start_price": 441.86, "total_price": 154208963, "volume": 22445, "volume_price": 413376, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.78}, {"date": "20120307", "market": "KOSPI", "name": "금융업", "compare": -2.49, "fluc_ratio": -0.57, "high_price": 436.92, "last_price": 435, "low_price": 430.88, "month": "03", "start_price": 431.79, "total_price": 153338173, "volume": 21875, "volume_price": 399249, "year": "2012", "dividend_ratio": 2.49, "pbr": 0.94, "per": 10.72}, {"date": "20120308", "market": "KOSPI", "name": "금융업", "compare": 8.02, "fluc_ratio": 1.84, "high_price": 444.29, "last_price": 443.02, "low_price": 434.47, "month": "03", "start_price": 436.82, "total_price": 156156598, "volume": 27460, "volume_price": 570201, "year": "2012", "dividend_ratio": 2.44, "pbr": 0.95, "per": 10.92}, {"date": "20120309", "market": "KOSPI", "name": "금융업", "compare": -0.1, "fluc_ratio": -0.02, "high_price": 447.01, "last_price": 442.92, "low_price": 441.87, "month": "03", "start_price": 446.61, "total_price": 156127610, "volume": 22182, "volume_price": 436673, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.92}, {"date": "20120312", "market": "KOSPI", "name": "금융업", "compare": -1.44, "fluc_ratio": -0.33, "high_price": 442.77, "last_price": 441.48, "low_price": 439.22, "month": "03", "start_price": 442.58, "total_price": 155625278, "volume": 18996, "volume_price": 363527, "year": "2012", "dividend_ratio": 2.45, "pbr": 0.95, "per": 10.88}, {"date": "20120313", "market": "KOSPI", "name": "금융업", "compare": 10.41, "fluc_ratio": 2.36, "high_price": 453.23, "last_price": 451.89, "low_price": 443.81, "month": "03", "start_price": 443.81, "total_price": 159258031, "volume": 28381, "volume_price": 655241, "year": "2012", "dividend_ratio": 2.4, "pbr": 0.97, "per": 11.13}, {"date": "20120314", "market": "KOSPI", "name": "금융업", "compare": 7.53, "fluc_ratio": 1.67, "high_price": 463.2, "last_price": 459.42, "low_price": 459.13, "month": "03", "start_price": 460.52, "total_price": 161902441, "volume": 44857, "volume_price": 792294, "year": "2012", "dividend_ratio": 2.36, "pbr": 0.99, "per": 11.32}, {"date": "20120315", "market": "KOSPI", "name": "금융업", "compare": 3.22, "fluc_ratio": 0.7, "high_price": 463.9, "last_price": 462.64, "low_price": 458.51, "month": "03", "start_price": 459.68, "total_price": 163020244, "volume": 24547, "volume_price": 490432, "year": "2012", "dividend_ratio": 2.34, "pbr": 1.0, "per": 11.4}, {"date": "20120316", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.11, "high_price": 464.89, "last_price": 462.12, "low_price": 461.12, "month": "03", "start_price": 464.59, "total_price": 162833199, "volume": 33645, "volume_price": 633550, "year": "2012", "dividend_ratio": 2.34, "pbr": 1.0, "per": 11.4}, {"date": "20120319", "market": "KOSPI", "name": "금융업", "compare": 5.21, "fluc_ratio": 1.13, "high_price": 470.95, "last_price": 467.33, "low_price": 465.36, "month": "03", "start_price": 465.42, "total_price": 164647279, "volume": 35358, "volume_price": 663187, "year": "2012", "dividend_ratio": 2.32, "pbr": 1.01, "per": 11.53}, {"date": "20120320", "market": "KOSPI", "name": "금융업", "compare": -4.28, "fluc_ratio": -0.92, "high_price": 468.08, "last_price": 463.05, "low_price": 460.63, "month": "03", "start_price": 466.47, "total_price": 163156928, "volume": 20675, "volume_price": 399071, "year": "2012", "dividend_ratio": 2.34, "pbr": 1.0, "per": 11.42}, {"date": "20120321", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.16, "high_price": 467.64, "last_price": 463.8, "low_price": 457.66, "month": "03", "start_price": 460.75, "total_price": 163427485, "volume": 22089, "volume_price": 461029, "year": "2012", "dividend_ratio": 2.33, "pbr": 1.0, "per": 11.45}, {"date": "20120322", "market": "KOSPI", "name": "금융업", "compare": 4.26, "fluc_ratio": 0.92, "high_price": 469.06, "last_price": 468.06, "low_price": 461.2, "month": "03", "start_price": 462.76, "total_price": 164909904, "volume": 22943, "volume_price": 520295, "year": "2012", "dividend_ratio": 2.31, "pbr": 1.01, "per": 11.56}, {"date": "20120323", "market": "KOSPI", "name": "금융업", "compare": -4.43, "fluc_ratio": -0.95, "high_price": 467.76, "last_price": 463.63, "low_price": 462.86, "month": "03", "start_price": 465.8, "total_price": 163368882, "volume": 20796, "volume_price": 415201, "year": "2012", "dividend_ratio": 2.33, "pbr": 1.0, "per": 11.45}, {"date": "20120326", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.18, "high_price": 467.42, "last_price": 462.78, "low_price": 460.51, "month": "03", "start_price": 465.75, "total_price": 163075968, "volume": 22680, "volume_price": 416154, "year": "2012", "dividend_ratio": 2.33, "pbr": 1.0, "per": 11.44}, {"date": "20120327", "market": "KOSPI", "name": "금융업", "compare": 0.55, "fluc_ratio": 0.12, "high_price": 468.29, "last_price": 463.33, "low_price": 462.73, "month": "03", "start_price": 468.08, "total_price": 163267017, "volume": 20186, "volume_price": 386708, "year": "2012", "dividend_ratio": 2.33, "pbr": 1.0, "per": 11.44}, {"date": "20120328", "market": "KOSPI", "name": "금융업", "compare": -3.15, "fluc_ratio": -0.68, "high_price": 462.36, "last_price": 460.18, "low_price": 458.85, "month": "03", "start_price": 462.29, "total_price": 162166571, "volume": 19520, "volume_price": 354094, "year": "2012", "dividend_ratio": 2.35, "pbr": 0.99, "per": 11.36}, {"date": "20120329", "market": "KOSPI", "name": "금융업", "compare": -5.65, "fluc_ratio": -1.23, "high_price": 455.67, "last_price": 454.53, "low_price": 452.1, "month": "03", "start_price": 454.76, "total_price": 160050080, "volume": 41917, "volume_price": 387099, "year": "2012", "dividend_ratio": 2.38, "pbr": 0.98, "per": 11.23}, {"date": "20120330", "market": "KOSPI", "name": "금융업", "compare": -2.99, "fluc_ratio": -0.66, "high_price": 453.94, "last_price": 451.54, "low_price": 449.78, "month": "03", "start_price": 453.36, "total_price": 158999255, "volume": 23022, "volume_price": 441753, "year": "2012", "dividend_ratio": 2.39, "pbr": 0.98, "per": 11.16}, {"date": "20120402", "market": "KOSPI", "name": "금융업", "compare": 6.16, "fluc_ratio": 1.36, "high_price": 458.93, "last_price": 457.7, "low_price": 451.39, "month": "04", "start_price": 453.08, "total_price": 161143782, "volume": 21255, "volume_price": 430953, "year": "2012", "dividend_ratio": 2.36, "pbr": 0.99, "per": 11.32}, {"date": "20120403", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.16, "high_price": 459.86, "last_price": 458.44, "low_price": 456.68, "month": "04", "start_price": 457.98, "total_price": 161398652, "volume": 24147, "volume_price": 498602, "year": "2012", "dividend_ratio": 2.36, "pbr": 0.99, "per": 11.33}, {"date": "20120404", "market": "KOSPI", "name": "금융업", "compare": -4.7, "fluc_ratio": -1.03, "high_price": 458.16, "last_price": 453.74, "low_price": 451.65, "month": "04", "start_price": 457.49, "total_price": 159736632, "volume": 32548, "volume_price": 826773, "year": "2012", "dividend_ratio": 2.38, "pbr": 0.98, "per": 11.21}, {"date": "20120405", "market": "KOSPI", "name": "금융업", "compare": -3.58, "fluc_ratio": -0.79, "high_price": 452.27, "last_price": 450.16, "low_price": 445.55, "month": "04", "start_price": 451.58, "total_price": 158484163, "volume": 21368, "volume_price": 389128, "year": "2012", "dividend_ratio": 2.4, "pbr": 0.97, "per": 11.12}, {"date": "20120406", "market": "KOSPI", "name": "금융업", "compare": -5.83, "fluc_ratio": -1.3, "high_price": 448.41, "last_price": 444.33, "low_price": 442.08, "month": "04", "start_price": 448.35, "total_price": 156437403, "volume": 17672, "volume_price": 334736, "year": "2012", "dividend_ratio": 2.43, "pbr": 0.96, "per": 10.97}, {"date": "20120409", "market": "KOSPI", "name": "금융업", "compare": -10.92, "fluc_ratio": -2.46, "high_price": 438.33, "last_price": 433.41, "low_price": 431.83, "month": "04", "start_price": 438.28, "total_price": 152624160, "volume": 20105, "volume_price": 331118, "year": "2012", "dividend_ratio": 2.5, "pbr": 0.94, "per": 10.7}, {"date": "20120410", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.61, "high_price": 439.51, "last_price": 436.05, "low_price": 433.91, "month": "04", "start_price": 433.96, "total_price": 153548773, "volume": 18031, "volume_price": 354573, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.77}, {"date": "20120412", "market": "KOSPI", "name": "금융업", "compare": 1.48, "fluc_ratio": 0.34, "high_price": 437.53, "last_price": 437.53, "low_price": 433.02, "month": "04", "start_price": 435.51, "total_price": 154062778, "volume": 17558, "volume_price": 402680, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.8}, {"date": "20120413", "market": "KOSPI", "name": "금융업", "compare": 4.97, "fluc_ratio": 1.14, "high_price": 442.71, "last_price": 442.5, "low_price": 438.34, "month": "04", "start_price": 440.35, "total_price": 155811031, "volume": 16467, "volume_price": 308502, "year": "2012", "dividend_ratio": 2.44, "pbr": 0.96, "per": 10.94}, {"date": "20120416", "market": "KOSPI", "name": "금융업", "compare": -6.62, "fluc_ratio": -1.5, "high_price": 436.45, "last_price": 435.88, "low_price": 432.6, "month": "04", "start_price": 434.85, "total_price": 153506128, "volume": 13794, "volume_price": 289221, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.77}, {"date": "20120417", "market": "KOSPI", "name": "금융업", "compare": 1.33, "fluc_ratio": 0.31, "high_price": 438.63, "last_price": 437.21, "low_price": 435.78, "month": "04", "start_price": 436.58, "total_price": 153966447, "volume": 13219, "volume_price": 247935, "year": "2012", "dividend_ratio": 2.47, "pbr": 0.94, "per": 10.8}, {"date": "20120418", "market": "KOSPI", "name": "금융업", "compare": -0.46, "fluc_ratio": -0.11, "high_price": 443.08, "last_price": 436.75, "low_price": 436.49, "month": "04", "start_price": 442.77, "total_price": 153809751, "volume": 17216, "volume_price": 354881, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.79}, {"date": "20120419", "market": "KOSPI", "name": "금융업", "compare": -2.96, "fluc_ratio": -0.68, "high_price": 437.82, "last_price": 433.79, "low_price": 432.78, "month": "04", "start_price": 434.74, "total_price": 152773333, "volume": 16228, "volume_price": 311802, "year": "2012", "dividend_ratio": 2.49, "pbr": 0.94, "per": 10.71}, {"date": "20120420", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.45, "high_price": 432.41, "last_price": 431.84, "low_price": 428.93, "month": "04", "start_price": 431.88, "total_price": 152087723, "volume": 17621, "volume_price": 282835, "year": "2012", "dividend_ratio": 2.5, "pbr": 0.93, "per": 10.66}, {"date": "20120423", "market": "KOSPI", "name": "금융업", "compare": 3.29, "fluc_ratio": 0.76, "high_price": 436.4, "last_price": 435.13, "low_price": 431.43, "month": "04", "start_price": 431.6, "total_price": 153240686, "volume": 16557, "volume_price": 235264, "year": "2012", "dividend_ratio": 2.48, "pbr": 0.94, "per": 10.75}, {"date": "20120424", "market": "KOSPI", "name": "금융업", "compare": -2.81, "fluc_ratio": -0.65, "high_price": 434.97, "last_price": 432.32, "low_price": 429.4, "month": "04", "start_price": 433.08, "total_price": 152252595, "volume": 24846, "volume_price": 513920, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.85, "per": 8.12}, {"date": "20120425", "market": "KOSPI", "name": "금융업", "compare": -3.85, "fluc_ratio": -0.89, "high_price": 434.51, "last_price": 428.47, "low_price": 427.16, "month": "04", "start_price": 434.51, "total_price": 150903955, "volume": 20442, "volume_price": 366447, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.84, "per": 8.05}, {"date": "20120426", "market": "KOSPI", "name": "금융업", "compare": -2.94, "fluc_ratio": -0.69, "high_price": 430.86, "last_price": 425.53, "low_price": 423.77, "month": "04", "start_price": 430.41, "total_price": 149876163, "volume": 27835, "volume_price": 323361, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.84, "per": 7.99}, {"date": "20120427", "market": "KOSPI", "name": "금융업", "compare": -1.16, "fluc_ratio": -0.27, "high_price": 427.04, "last_price": 424.37, "low_price": 421.88, "month": "04", "start_price": 425.82, "total_price": 149464964, "volume": 22613, "volume_price": 322836, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.83, "per": 7.97}, {"date": "20120430", "market": "KOSPI", "name": "금융업", "compare": -5.17, "fluc_ratio": -1.22, "high_price": 427.27, "last_price": 419.2, "low_price": 416.69, "month": "04", "start_price": 426.99, "total_price": 147659830, "volume": 21994, "volume_price": 400255, "year": "2012", "dividend_ratio": 2.93, "pbr": 0.82, "per": 7.88}, {"date": "20120502", "market": "KOSPI", "name": "금융업", "compare": 6.06, "fluc_ratio": 1.45, "high_price": 427.09, "last_price": 425.26, "low_price": 417.48, "month": "05", "start_price": 420.63, "total_price": 149780385, "volume": 24464, "volume_price": 431632, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.84, "per": 7.99}, {"date": "20120503", "market": "KOSPI", "name": "금융업", "compare": 3.64, "fluc_ratio": 0.86, "high_price": 430.87, "last_price": 428.9, "low_price": 424.76, "month": "05", "start_price": 425.59, "total_price": 151056394, "volume": 20466, "volume_price": 342334, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.84, "per": 8.05}, {"date": "20120504", "market": "KOSPI", "name": "금융업", "compare": 2.39, "fluc_ratio": 0.56, "high_price": 432.33, "last_price": 431.29, "low_price": 428.52, "month": "05", "start_price": 429.93, "total_price": 151885714, "volume": 17097, "volume_price": 271879, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.85, "per": 8.1}, {"date": "20120507", "market": "KOSPI", "name": "금융업", "compare": -8.68, "fluc_ratio": -2.01, "high_price": 424.56, "last_price": 422.61, "low_price": 421.71, "month": "05", "start_price": 423.55, "total_price": 148845494, "volume": 15780, "volume_price": 285156, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.83, "per": 7.93}, {"date": "20120508", "market": "KOSPI", "name": "금융업", "compare": 5.52, "fluc_ratio": 1.31, "high_price": 428.56, "last_price": 428.13, "low_price": 423.26, "month": "05", "start_price": 424.6, "total_price": 150776351, "volume": 14121, "volume_price": 275256, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.84, "per": 8.04}, {"date": "20120509", "market": "KOSPI", "name": "금융업", "compare": -0.31, "fluc_ratio": -0.07, "high_price": 428.59, "last_price": 427.82, "low_price": 425.96, "month": "05", "start_price": 426.63, "total_price": 150662225, "volume": 14369, "volume_price": 249895, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.84, "per": 8.03}, {"date": "20120510", "market": "KOSPI", "name": "금융업", "compare": -2.12, "fluc_ratio": -0.5, "high_price": 426.83, "last_price": 425.7, "low_price": 423.67, "month": "05", "start_price": 426.52, "total_price": 149918786, "volume": 14577, "volume_price": 266796, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.84, "per": 7.98}, {"date": "20120511", "market": "KOSPI", "name": "금융업", "compare": -4.57, "fluc_ratio": -1.07, "high_price": 424.31, "last_price": 421.13, "low_price": 421.05, "month": "05", "start_price": 424.31, "total_price": 148324323, "volume": 16975, "volume_price": 319754, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.83, "per": 7.9}, {"date": "20120514", "market": "KOSPI", "name": "금융업", "compare": -1.11, "fluc_ratio": -0.26, "high_price": 420.76, "last_price": 420.02, "low_price": 417.86, "month": "05", "start_price": 419.29, "total_price": 147929584, "volume": 16366, "volume_price": 323557, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.82, "per": 7.88}, {"date": "20120515", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -1, "high_price": 419.08, "last_price": 415.83, "low_price": 414.34, "month": "05", "start_price": 417.14, "total_price": 146464205, "volume": 20215, "volume_price": 393661, "year": "2012", "dividend_ratio": 2.95, "pbr": 0.82, "per": 7.8}, {"date": "20120516", "market": "KOSPI", "name": "금융업", "compare": -5.63, "fluc_ratio": -1.35, "high_price": 415.44, "last_price": 410.2, "low_price": 410.05, "month": "05", "start_price": 415, "total_price": 144484213, "volume": 18161, "volume_price": 346613, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.8, "per": 7.69}, {"date": "20120517", "market": "KOSPI", "name": "금융업", "compare": -3.99, "fluc_ratio": -0.97, "high_price": 415.98, "last_price": 406.21, "low_price": 405.88, "month": "05", "start_price": 410.86, "total_price": 143087890, "volume": 28758, "volume_price": 504141, "year": "2012", "dividend_ratio": 3.02, "pbr": 0.8, "per": 7.61}, {"date": "20120518", "market": "KOSPI", "name": "금융업", "compare": -12.59, "fluc_ratio": -3.1, "high_price": 400.77, "last_price": 393.62, "low_price": 391.17, "month": "05", "start_price": 400.77, "total_price": 138679316, "volume": 35433, "volume_price": 525253, "year": "2012", "dividend_ratio": 3.12, "pbr": 0.77, "per": 7.37}, {"date": "20120521", "market": "KOSPI", "name": "금융업", "compare": -1.68, "fluc_ratio": -0.43, "high_price": 395.47, "last_price": 391.94, "low_price": 391.2, "month": "05", "start_price": 394.56, "total_price": 138088544, "volume": 19676, "volume_price": 308383, "year": "2012", "dividend_ratio": 3.13, "pbr": 0.77, "per": 7.35}, {"date": "20120522", "market": "KOSPI", "name": "금융업", "compare": 9.05, "fluc_ratio": 2.31, "high_price": 403.03, "last_price": 400.99, "low_price": 394.15, "month": "05", "start_price": 396.75, "total_price": 141257495, "volume": 25186, "volume_price": 426823, "year": "2012", "dividend_ratio": 3.06, "pbr": 0.79, "per": 7.52}, {"date": "20120523", "market": "KOSPI", "name": "금융업", "compare": -2.01, "fluc_ratio": -0.5, "high_price": 401.07, "last_price": 398.98, "low_price": 395.42, "month": "05", "start_price": 399.3, "total_price": 140542738, "volume": 16298, "volume_price": 291388, "year": "2012", "dividend_ratio": 3.08, "pbr": 0.78, "per": 7.48}, {"date": "20120524", "market": "KOSPI", "name": "금융업", "compare": 0.73, "fluc_ratio": 0.18, "high_price": 401.86, "last_price": 399.71, "low_price": 397.08, "month": "05", "start_price": 398.94, "total_price": 140800955, "volume": 13150, "volume_price": 246120, "year": "2012", "dividend_ratio": 3.07, "pbr": 0.78, "per": 7.49}, {"date": "20120525", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.21, "high_price": 401.36, "last_price": 398.86, "low_price": 396.31, "month": "05", "start_price": 399.78, "total_price": 140505232, "volume": 13489, "volume_price": 271029, "year": "2012", "dividend_ratio": 3.08, "pbr": 0.78, "per": 7.47}, {"date": "20120529", "market": "KOSPI", "name": "금융업", "compare": 3.49, "fluc_ratio": 0.87, "high_price": 404.15, "last_price": 402.35, "low_price": 397.83, "month": "05", "start_price": 398.23, "total_price": 141727085, "volume": 15886, "volume_price": 327971, "year": "2012", "dividend_ratio": 3.05, "pbr": 0.79, "per": 7.54}, {"date": "20120530", "market": "KOSPI", "name": "금융업", "compare": -2.72, "fluc_ratio": -0.68, "high_price": 401.3, "last_price": 399.63, "low_price": 396.24, "month": "05", "start_price": 401.24, "total_price": 140777065, "volume": 14340, "volume_price": 303712, "year": "2012", "dividend_ratio": 3.07, "pbr": 0.78, "per": 7.48}, {"date": "20120531", "market": "KOSPI", "name": "금융업", "compare": 3.72, "fluc_ratio": 0.93, "high_price": 403.35, "last_price": 403.35, "low_price": 391.89, "month": "05", "start_price": 394.83, "total_price": 142053305, "volume": 17974, "volume_price": 420300, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.79, "per": 7.55}, {"date": "20120601", "market": "KOSPI", "name": "금융업", "compare": -1.44, "fluc_ratio": -0.36, "high_price": 402.66, "last_price": 401.91, "low_price": 398.11, "month": "06", "start_price": 398.89, "total_price": 141554531, "volume": 11789, "volume_price": 250364, "year": "2012", "dividend_ratio": 3.06, "pbr": 0.79, "per": 7.53}, {"date": "20120604", "market": "KOSPI", "name": "금융업", "compare": -8.62, "fluc_ratio": -2.14, "high_price": 394.67, "last_price": 393.29, "low_price": 391.16, "month": "06", "start_price": 392.27, "total_price": 138521929, "volume": 23504, "volume_price": 414405, "year": "2012", "dividend_ratio": 3.12, "pbr": 0.77, "per": 7.37}, {"date": "20120605", "market": "KOSPI", "name": "금융업", "compare": 5.39, "fluc_ratio": 1.37, "high_price": 400.05, "last_price": 398.68, "low_price": 394.79, "month": "06", "start_price": 395.29, "total_price": 140412812, "volume": 14561, "volume_price": 252440, "year": "2012", "dividend_ratio": 3.08, "pbr": 0.78, "per": 7.47}, {"date": "20120607", "market": "KOSPI", "name": "금융업", "compare": 8.05, "fluc_ratio": 2.02, "high_price": 409.02, "last_price": 406.73, "low_price": 406.4, "month": "06", "start_price": 406.69, "total_price": 143218927, "volume": 24397, "volume_price": 434291, "year": "2012", "dividend_ratio": 3.02, "pbr": 0.8, "per": 7.62}, {"date": "20120608", "market": "KOSPI", "name": "금융업", "compare": -3.08, "fluc_ratio": -0.76, "high_price": 405.87, "last_price": 403.65, "low_price": 402.32, "month": "06", "start_price": 405.87, "total_price": 142147242, "volume": 13784, "volume_price": 266356, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.79, "per": 7.56}, {"date": "20120611", "market": "KOSPI", "name": "금융업", "compare": 4.11, "fluc_ratio": 1.02, "high_price": 411.57, "last_price": 407.76, "low_price": 406.74, "month": "06", "start_price": 409.5, "total_price": 143592625, "volume": 22438, "volume_price": 503648, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.8, "per": 7.64}, {"date": "20120612", "market": "KOSPI", "name": "금융업", "compare": -3.11, "fluc_ratio": -0.76, "high_price": 405.47, "last_price": 404.65, "low_price": 401.4, "month": "06", "start_price": 402.72, "total_price": 142511109, "volume": 16020, "volume_price": 327319, "year": "2012", "dividend_ratio": 3.03, "pbr": 0.79, "per": 7.58}, {"date": "20120613", "market": "KOSPI", "name": "금융업", "compare": -0.49, "fluc_ratio": -0.12, "high_price": 406.71, "last_price": 404.16, "low_price": 402.53, "month": "06", "start_price": 406.71, "total_price": 142346631, "volume": 20211, "volume_price": 425406, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.79, "per": 7.57}, {"date": "20120614", "market": "KOSPI", "name": "금융업", "compare": 4.76, "fluc_ratio": 1.18, "high_price": 408.93, "last_price": 408.92, "low_price": 402.6, "month": "06", "start_price": 403.33, "total_price": 143997596, "volume": 19924, "volume_price": 420977, "year": "2012", "dividend_ratio": 3.0, "pbr": 0.8, "per": 7.66}, {"date": "20120615", "market": "KOSPI", "name": "금융업", "compare": -0.46, "fluc_ratio": -0.11, "high_price": 409.94, "last_price": 408.46, "low_price": 404.98, "month": "06", "start_price": 408.44, "total_price": 143837115, "volume": 26375, "volume_price": 414699, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.8, "per": 7.65}, {"date": "20120618", "market": "KOSPI", "name": "금융업", "compare": 5.93, "fluc_ratio": 1.45, "high_price": 417.01, "last_price": 414.39, "low_price": 413.52, "month": "06", "start_price": 414.97, "total_price": 145924894, "volume": 21770, "volume_price": 369943, "year": "2012", "dividend_ratio": 2.96, "pbr": 0.81, "per": 7.77}, {"date": "20120619", "market": "KOSPI", "name": "금융업", "compare": -2.22, "fluc_ratio": -0.54, "high_price": 414.88, "last_price": 412.17, "low_price": 409.99, "month": "06", "start_price": 412.37, "total_price": 145149390, "volume": 13532, "volume_price": 258716, "year": "2012", "dividend_ratio": 2.98, "pbr": 0.81, "per": 7.73}, {"date": "20120620", "market": "KOSPI", "name": "금융업", "compare": 1.37, "fluc_ratio": 0.33, "high_price": 415.24, "last_price": 413.54, "low_price": 410.68, "month": "06", "start_price": 415.24, "total_price": 145628594, "volume": 15621, "volume_price": 275417, "year": "2012", "dividend_ratio": 2.97, "pbr": 0.81, "per": 7.76}, {"date": "20120621", "market": "KOSPI", "name": "금융업", "compare": -2.63, "fluc_ratio": -0.64, "high_price": 411.98, "last_price": 410.91, "low_price": 407.1, "month": "06", "start_price": 411.48, "total_price": 144716772, "volume": 18800, "volume_price": 303712, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.81, "per": 7.71}, {"date": "20120622", "market": "KOSPI", "name": "금융업", "compare": -9.9, "fluc_ratio": -2.41, "high_price": 406.66, "last_price": 401.01, "low_price": 399.08, "month": "06", "start_price": 406.19, "total_price": 141254774, "volume": 21107, "volume_price": 361933, "year": "2012", "dividend_ratio": 3.06, "pbr": 0.79, "per": 7.52}, {"date": "20120625", "market": "KOSPI", "name": "금융업", "compare": -2.38, "fluc_ratio": -0.59, "high_price": 399.62, "last_price": 398.63, "low_price": 395.14, "month": "06", "start_price": 399.62, "total_price": 140425337, "volume": 13983, "volume_price": 240302, "year": "2012", "dividend_ratio": 3.08, "pbr": 0.78, "per": 7.47}, {"date": "20120626", "market": "KOSPI", "name": "금융업", "compare": -0.83, "fluc_ratio": -0.21, "high_price": 399.36, "last_price": 397.8, "low_price": 395.31, "month": "06", "start_price": 396.21, "total_price": 140133972, "volume": 14629, "volume_price": 259084, "year": "2012", "dividend_ratio": 3.09, "pbr": 0.78, "per": 7.45}, {"date": "20120627", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.28, "high_price": 397.21, "last_price": 396.67, "low_price": 394.61, "month": "06", "start_price": 396.71, "total_price": 139765411, "volume": 16165, "volume_price": 319725, "year": "2012", "dividend_ratio": 3.1, "pbr": 0.78, "per": 7.43}, {"date": "20120628", "market": "KOSPI", "name": "금융업", "compare": -0.67, "fluc_ratio": -0.17, "high_price": 398.45, "last_price": 396, "low_price": 394.5, "month": "06", "start_price": 398.28, "total_price": 139465143, "volume": 13742, "volume_price": 254079, "year": "2012", "dividend_ratio": 3.1, "pbr": 0.78, "per": 7.41}, {"date": "20120629", "market": "KOSPI", "name": "금융업", "compare": 11.97, "fluc_ratio": 3.02, "high_price": 408.07, "last_price": 407.97, "low_price": 393.1, "month": "06", "start_price": 393.98, "total_price": 143647410, "volume": 25728, "volume_price": 458853, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.8, "per": 7.64}, {"date": "20120702", "market": "KOSPI", "name": "금융업", "compare": -0.11, "fluc_ratio": -0.03, "high_price": 410.75, "last_price": 407.86, "low_price": 407.72, "month": "07", "start_price": 410.75, "total_price": 143608096, "volume": 14665, "volume_price": 301092, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.8, "per": 7.64}, {"date": "20120703", "market": "KOSPI", "name": "금융업", "compare": 4.22, "fluc_ratio": 1.03, "high_price": 413.78, "last_price": 412.08, "low_price": 408.87, "month": "07", "start_price": 409.08, "total_price": 145090171, "volume": 16543, "volume_price": 374748, "year": "2012", "dividend_ratio": 2.98, "pbr": 0.81, "per": 7.72}, {"date": "20120704", "market": "KOSPI", "name": "금융업", "compare": -1.46, "fluc_ratio": -0.35, "high_price": 413.42, "last_price": 410.62, "low_price": 409.9, "month": "07", "start_price": 413.35, "total_price": 144589933, "volume": 15108, "volume_price": 309915, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.8, "per": 7.69}, {"date": "20120705", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.25, "high_price": 410.42, "last_price": 409.59, "low_price": 407.64, "month": "07", "start_price": 409.18, "total_price": 144244023, "volume": 24195, "volume_price": 332120, "year": "2012", "dividend_ratio": 3.0, "pbr": 0.8, "per": 7.66}, {"date": "20120706", "market": "KOSPI", "name": "금융업", "compare": -2.08, "fluc_ratio": -0.51, "high_price": 410.09, "last_price": 407.51, "low_price": 405.65, "month": "07", "start_price": 409.24, "total_price": 143513612, "volume": 21960, "volume_price": 236494, "year": "2012", "dividend_ratio": 3.02, "pbr": 0.8, "per": 7.63}, {"date": "20120709", "market": "KOSPI", "name": "금융업", "compare": -2.93, "fluc_ratio": -0.72, "high_price": 405.45, "last_price": 404.58, "low_price": 402.54, "month": "07", "start_price": 405.43, "total_price": 142489426, "volume": 18858, "volume_price": 218282, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.79, "per": 7.57}, {"date": "20120710", "market": "KOSPI", "name": "금융업", "compare": -3, "fluc_ratio": -0.74, "high_price": 406.63, "last_price": 401.58, "low_price": 400.8, "month": "07", "start_price": 404.21, "total_price": 141439719, "volume": 24648, "volume_price": 248601, "year": "2012", "dividend_ratio": 3.06, "pbr": 0.79, "per": 7.51}, {"date": "20120711", "market": "KOSPI", "name": "금융업", "compare": 1.03, "fluc_ratio": 0.26, "high_price": 403.29, "last_price": 402.61, "low_price": 399.64, "month": "07", "start_price": 400.95, "total_price": 141803294, "volume": 20871, "volume_price": 233043, "year": "2012", "dividend_ratio": 3.05, "pbr": 0.79, "per": 7.53}, {"date": "20120712", "market": "KOSPI", "name": "금융업", "compare": -9.77, "fluc_ratio": -2.43, "high_price": 404.69, "last_price": 392.84, "low_price": 392.84, "month": "07", "start_price": 402.59, "total_price": 138389974, "volume": 30122, "volume_price": 401229, "year": "2012", "dividend_ratio": 3.13, "pbr": 0.77, "per": 7.34}, {"date": "20120713", "market": "KOSPI", "name": "금융업", "compare": 2.69, "fluc_ratio": 0.68, "high_price": 396.98, "last_price": 395.53, "low_price": 392.08, "month": "07", "start_price": 395.24, "total_price": 139340834, "volume": 24556, "volume_price": 344374, "year": "2012", "dividend_ratio": 3.11, "pbr": 0.78, "per": 7.4}, {"date": "20120716", "market": "KOSPI", "name": "금융업", "compare": -0.25, "fluc_ratio": -0.06, "high_price": 397.69, "last_price": 395.28, "low_price": 392.86, "month": "07", "start_price": 397.23, "total_price": 139243405, "volume": 27833, "volume_price": 225613, "year": "2012", "dividend_ratio": 3.11, "pbr": 0.78, "per": 7.18}, {"date": "20120717", "market": "KOSPI", "name": "금융업", "compare": 1.96, "fluc_ratio": 0.5, "high_price": 400.61, "last_price": 397.24, "low_price": 393.06, "month": "07", "start_price": 394.39, "total_price": 139926254, "volume": 29744, "volume_price": 265679, "year": "2012", "dividend_ratio": 3.09, "pbr": 0.78, "per": 7.22}, {"date": "20120718", "market": "KOSPI", "name": "금융업", "compare": -6.03, "fluc_ratio": -1.52, "high_price": 396.21, "last_price": 391.21, "low_price": 391.03, "month": "07", "start_price": 395.47, "total_price": 137820138, "volume": 28448, "volume_price": 320345, "year": "2012", "dividend_ratio": 3.14, "pbr": 0.77, "per": 7.11}, {"date": "20120719", "market": "KOSPI", "name": "금융업", "compare": -1.51, "fluc_ratio": -0.39, "high_price": 395.99, "last_price": 389.7, "low_price": 387.04, "month": "07", "start_price": 395.38, "total_price": 137285672, "volume": 37172, "volume_price": 488055, "year": "2012", "dividend_ratio": 3.16, "pbr": 0.77, "per": 7.08}, {"date": "20120720", "market": "KOSPI", "name": "금융업", "compare": -1.9, "fluc_ratio": -0.49, "high_price": 388.19, "last_price": 387.8, "low_price": 385.61, "month": "07", "start_price": 387.04, "total_price": 136620467, "volume": 30004, "volume_price": 377792, "year": "2012", "dividend_ratio": 3.17, "pbr": 0.76, "per": 7.05}, {"date": "20120723", "market": "KOSPI", "name": "금융업", "compare": -8.43, "fluc_ratio": -2.17, "high_price": 382.78, "last_price": 379.37, "low_price": 377.38, "month": "07", "start_price": 382.78, "total_price": 133662969, "volume": 28533, "volume_price": 328631, "year": "2012", "dividend_ratio": 3.24, "pbr": 0.74, "per": 6.89}, {"date": "20120724", "market": "KOSPI", "name": "금융업", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 380.19, "last_price": 379.28, "low_price": 377.47, "month": "07", "start_price": 377.85, "total_price": 133627904, "volume": 31804, "volume_price": 289326, "year": "2012", "dividend_ratio": 3.24, "pbr": 0.74, "per": 6.89}, {"date": "20120725", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.67, "high_price": 375.21, "last_price": 372.95, "low_price": 371.83, "month": "07", "start_price": 372.04, "total_price": 131415513, "volume": 18881, "volume_price": 291775, "year": "2012", "dividend_ratio": 3.3, "pbr": 0.73, "per": 6.77}, {"date": "20120726", "market": "KOSPI", "name": "금융업", "compare": 1.15, "fluc_ratio": 0.31, "high_price": 375.58, "last_price": 374.1, "low_price": 370.79, "month": "07", "start_price": 373.49, "total_price": 131814203, "volume": 19085, "volume_price": 300087, "year": "2012", "dividend_ratio": 3.29, "pbr": 0.73, "per": 6.8}, {"date": "20120727", "market": "KOSPI", "name": "금융업", "compare": 10.33, "fluc_ratio": 2.76, "high_price": 384.43, "last_price": 384.43, "low_price": 380.03, "month": "07", "start_price": 382.01, "total_price": 135422822, "volume": 17606, "volume_price": 313639, "year": "2012", "dividend_ratio": 3.2, "pbr": 0.75, "per": 6.99}, {"date": "20120730", "market": "KOSPI", "name": "금융업", "compare": 1.6, "fluc_ratio": 0.42, "high_price": 388.9, "last_price": 386.03, "low_price": 384.72, "month": "07", "start_price": 387.52, "total_price": 135970654, "volume": 13230, "volume_price": 279286, "year": "2012", "dividend_ratio": 3.19, "pbr": 0.76, "per": 7.02}, {"date": "20120731", "market": "KOSPI", "name": "금융업", "compare": 8.04, "fluc_ratio": 2.08, "high_price": 395.6, "last_price": 394.07, "low_price": 382.19, "month": "07", "start_price": 385.45, "total_price": 138786202, "volume": 24196, "volume_price": 411560, "year": "2012", "dividend_ratio": 3.12, "pbr": 0.77, "per": 7.17}, {"date": "20120801", "market": "KOSPI", "name": "금융업", "compare": -0.41, "fluc_ratio": -0.1, "high_price": 395.31, "last_price": 393.66, "low_price": 390.36, "month": "08", "start_price": 391.5, "total_price": 138637288, "volume": 16204, "volume_price": 301698, "year": "2012", "dividend_ratio": 3.12, "pbr": 0.77, "per": 7.16}, {"date": "20120802", "market": "KOSPI", "name": "금융업", "compare": -1.89, "fluc_ratio": -0.48, "high_price": 395.11, "last_price": 391.77, "low_price": 390.73, "month": "08", "start_price": 394.8, "total_price": 137974699, "volume": 14403, "volume_price": 247506, "year": "2012", "dividend_ratio": 3.14, "pbr": 0.77, "per": 7.13}, {"date": "20120803", "market": "KOSPI", "name": "금융업", "compare": -5.42, "fluc_ratio": -1.38, "high_price": 388.64, "last_price": 386.35, "low_price": 384.37, "month": "08", "start_price": 386.92, "total_price": 136098989, "volume": 17703, "volume_price": 320082, "year": "2012", "dividend_ratio": 3.18, "pbr": 0.76, "per": 7.03}, {"date": "20120806", "market": "KOSPI", "name": "금융업", "compare": 3.79, "fluc_ratio": 0.98, "high_price": 393.78, "last_price": 390.14, "low_price": 388.16, "month": "08", "start_price": 392.06, "total_price": 137424956, "volume": 19436, "volume_price": 309495, "year": "2012", "dividend_ratio": 3.15, "pbr": 0.77, "per": 7.09}, {"date": "20120807", "market": "KOSPI", "name": "금융업", "compare": 1.55, "fluc_ratio": 0.4, "high_price": 392.55, "last_price": 391.69, "low_price": 387.58, "month": "08", "start_price": 388.57, "total_price": 137970154, "volume": 17456, "volume_price": 273808, "year": "2012", "dividend_ratio": 3.14, "pbr": 0.77, "per": 7.12}, {"date": "20120808", "market": "KOSPI", "name": "금융업", "compare": 5.09, "fluc_ratio": 1.3, "high_price": 400.61, "last_price": 396.78, "low_price": 394.63, "month": "08", "start_price": 394.63, "total_price": 139819459, "volume": 41496, "volume_price": 619924, "year": "2012", "dividend_ratio": 3.1, "pbr": 0.78, "per": 7.22}, {"date": "20120809", "market": "KOSPI", "name": "금융업", "compare": 9.95, "fluc_ratio": 2.51, "high_price": 408.86, "last_price": 406.73, "low_price": 398.09, "month": "08", "start_price": 398.09, "total_price": 143299929, "volume": 34413, "volume_price": 638823, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.78, "per": 7.59}, {"date": "20120810", "market": "KOSPI", "name": "금융업", "compare": 2.92, "fluc_ratio": 0.72, "high_price": 409.65, "last_price": 409.65, "low_price": 406.12, "month": "08", "start_price": 406.76, "total_price": 144313172, "volume": 34645, "volume_price": 343378, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.78, "per": 7.65}, {"date": "20120813", "market": "KOSPI", "name": "금융업", "compare": -1.01, "fluc_ratio": -0.25, "high_price": 412.5, "last_price": 408.64, "low_price": 408.61, "month": "08", "start_price": 410.4, "total_price": 143971708, "volume": 19087, "volume_price": 238825, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.78, "per": 7.63}, {"date": "20120814", "market": "KOSPI", "name": "금융업", "compare": 4.49, "fluc_ratio": 1.1, "high_price": 414.19, "last_price": 413.13, "low_price": 410.05, "month": "08", "start_price": 410.98, "total_price": 145537456, "volume": 29034, "volume_price": 312757, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.71}, {"date": "20120816", "market": "KOSPI", "name": "금융업", "compare": 0.85, "fluc_ratio": 0.21, "high_price": 413.98, "last_price": 413.98, "low_price": 410.11, "month": "08", "start_price": 411, "total_price": 145832949, "volume": 19213, "volume_price": 295160, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.73}, {"date": "20120817", "market": "KOSPI", "name": "금융업", "compare": -1.32, "fluc_ratio": -0.32, "high_price": 416.12, "last_price": 412.66, "low_price": 412.23, "month": "08", "start_price": 414.77, "total_price": 145377162, "volume": 19117, "volume_price": 320862, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.7}, {"date": "20120820", "market": "KOSPI", "name": "금융업", "compare": 0.93, "fluc_ratio": 0.23, "high_price": 415.94, "last_price": 413.59, "low_price": 412.63, "month": "08", "start_price": 414.35, "total_price": 145708221, "volume": 15672, "volume_price": 228704, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.72}, {"date": "20120821", "market": "KOSPI", "name": "금융업", "compare": -1.36, "fluc_ratio": -0.33, "high_price": 416.86, "last_price": 412.23, "low_price": 412.05, "month": "08", "start_price": 415.58, "total_price": 145240589, "volume": 18397, "volume_price": 249550, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.69}, {"date": "20120822", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.13, "high_price": 413.69, "last_price": 411.71, "low_price": 406.84, "month": "08", "start_price": 412.26, "total_price": 145060232, "volume": 17086, "volume_price": 284678, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.68}, {"date": "20120823", "market": "KOSPI", "name": "금융업", "compare": 3.36, "fluc_ratio": 0.82, "high_price": 416.2, "last_price": 415.07, "low_price": 410.06, "month": "08", "start_price": 411.77, "total_price": 146226937, "volume": 19661, "volume_price": 285219, "year": "2012", "dividend_ratio": 2.85, "pbr": 0.79, "per": 7.75}, {"date": "20120824", "market": "KOSPI", "name": "금융업", "compare": -9.53, "fluc_ratio": -2.3, "high_price": 410.45, "last_price": 405.54, "low_price": 405.43, "month": "08", "start_price": 410.25, "total_price": 142899626, "volume": 22343, "volume_price": 395868, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.78, "per": 7.56}, {"date": "20120827", "market": "KOSPI", "name": "금융업", "compare": 7.72, "fluc_ratio": 1.9, "high_price": 414.8, "last_price": 413.26, "low_price": 408.02, "month": "08", "start_price": 408.02, "total_price": 145592127, "volume": 20730, "volume_price": 372627, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.71}, {"date": "20120828", "market": "KOSPI", "name": "금융업", "compare": -2.24, "fluc_ratio": -0.54, "high_price": 415.95, "last_price": 411.02, "low_price": 410.13, "month": "08", "start_price": 415.74, "total_price": 144805215, "volume": 15493, "volume_price": 264390, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.67}, {"date": "20120829", "market": "KOSPI", "name": "금융업", "compare": -0.04, "fluc_ratio": -0.01, "high_price": 411.71, "last_price": 410.98, "low_price": 408.55, "month": "08", "start_price": 410.56, "total_price": 144788342, "volume": 17092, "volume_price": 259391, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.66}, {"date": "20120830", "market": "KOSPI", "name": "금융업", "compare": -5.88, "fluc_ratio": -1.43, "high_price": 409.22, "last_price": 405.1, "low_price": 402.4, "month": "08", "start_price": 409.22, "total_price": 142731807, "volume": 30206, "volume_price": 372330, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.77, "per": 7.55}, {"date": "20120831", "market": "KOSPI", "name": "금융업", "compare": -0.57, "fluc_ratio": -0.14, "high_price": 404.56, "last_price": 404.53, "low_price": 402.28, "month": "08", "start_price": 402.28, "total_price": 142527495, "volume": 14916, "volume_price": 289226, "year": "2012", "dividend_ratio": 2.93, "pbr": 0.77, "per": 7.54}, {"date": "20120903", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.66, "high_price": 408.54, "last_price": 407.2, "low_price": 400.9, "month": "09", "start_price": 405.16, "total_price": 143460644, "volume": 18688, "volume_price": 343581, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.78, "per": 7.59}, {"date": "20120904", "market": "KOSPI", "name": "금융업", "compare": -1.09, "fluc_ratio": -0.27, "high_price": 408.49, "last_price": 406.11, "low_price": 405.43, "month": "09", "start_price": 406.24, "total_price": 143076204, "volume": 16457, "volume_price": 271073, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.78, "per": 7.57}, {"date": "20120905", "market": "KOSPI", "name": "금융업", "compare": -5.91, "fluc_ratio": -1.46, "high_price": 403.12, "last_price": 400.2, "low_price": 399.8, "month": "09", "start_price": 402.86, "total_price": 141014921, "volume": 15643, "volume_price": 294126, "year": "2012", "dividend_ratio": 2.96, "pbr": 0.77, "per": 7.46}, {"date": "20120906", "market": "KOSPI", "name": "금융업", "compare": 2.13, "fluc_ratio": 0.53, "high_price": 404.34, "last_price": 402.33, "low_price": 399.11, "month": "09", "start_price": 400.94, "total_price": 141765297, "volume": 12377, "volume_price": 194649, "year": "2012", "dividend_ratio": 2.94, "pbr": 0.77, "per": 7.5}, {"date": "20120907", "market": "KOSPI", "name": "금융업", "compare": 9.2, "fluc_ratio": 2.29, "high_price": 413.38, "last_price": 411.53, "low_price": 409.77, "month": "09", "start_price": 412.41, "total_price": 144981743, "volume": 25517, "volume_price": 502463, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.67}, {"date": "20120910", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.4, "high_price": 413.63, "last_price": 409.9, "low_price": 409.9, "month": "09", "start_price": 412.5, "total_price": 144406095, "volume": 14674, "volume_price": 253862, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.78, "per": 7.64}, {"date": "20120911", "market": "KOSPI", "name": "금융업", "compare": -3.04, "fluc_ratio": -0.74, "high_price": 408.58, "last_price": 406.86, "low_price": 404.92, "month": "09", "start_price": 408.58, "total_price": 143349715, "volume": 15847, "volume_price": 242148, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.78, "per": 7.58}, {"date": "20120912", "market": "KOSPI", "name": "금융업", "compare": 6.08, "fluc_ratio": 1.49, "high_price": 414.9, "last_price": 412.94, "low_price": 408.02, "month": "09", "start_price": 409.28, "total_price": 145480863, "volume": 21971, "volume_price": 378254, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.69}, {"date": "20120913", "market": "KOSPI", "name": "금융업", "compare": -1.23, "fluc_ratio": -0.3, "high_price": 413.83, "last_price": 411.71, "low_price": 408.2, "month": "09", "start_price": 411.78, "total_price": 145051248, "volume": 27430, "volume_price": 413498, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.67}, {"date": "20120914", "market": "KOSPI", "name": "금융업", "compare": 18.65, "fluc_ratio": 4.53, "high_price": 431.46, "last_price": 430.36, "low_price": 421.07, "month": "09", "start_price": 421.82, "total_price": 151609921, "volume": 101087, "volume_price": 1260468, "year": "2012", "dividend_ratio": 2.75, "pbr": 0.82, "per": 8.03}, {"date": "20120917", "market": "KOSPI", "name": "금융업", "compare": 1.79, "fluc_ratio": 0.42, "high_price": 435.07, "last_price": 432.15, "low_price": 430.47, "month": "09", "start_price": 430.82, "total_price": 152233165, "volume": 49786, "volume_price": 752190, "year": "2012", "dividend_ratio": 2.74, "pbr": 0.83, "per": 8.06}, {"date": "20120918", "market": "KOSPI", "name": "금융업", "compare": 0.85, "fluc_ratio": 0.2, "high_price": 433.67, "last_price": 433, "low_price": 428.96, "month": "09", "start_price": 431.24, "total_price": 152531214, "volume": 38993, "volume_price": 421711, "year": "2012", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.07}, {"date": "20120919", "market": "KOSPI", "name": "금융업", "compare": 2.72, "fluc_ratio": 0.63, "high_price": 437.73, "last_price": 435.72, "low_price": 429.86, "month": "09", "start_price": 431.3, "total_price": 153479550, "volume": 36614, "volume_price": 464538, "year": "2012", "dividend_ratio": 2.71, "pbr": 0.83, "per": 8.13}, {"date": "20120920", "market": "KOSPI", "name": "금융업", "compare": -3.07, "fluc_ratio": -0.7, "high_price": 436.17, "last_price": 432.65, "low_price": 431.73, "month": "09", "start_price": 432.33, "total_price": 152398605, "volume": 25403, "volume_price": 349506, "year": "2012", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.07}, {"date": "20120921", "market": "KOSPI", "name": "금융업", "compare": 0.19, "fluc_ratio": 0.04, "high_price": 435.39, "last_price": 432.84, "low_price": 431.09, "month": "09", "start_price": 433.98, "total_price": 152462415, "volume": 26694, "volume_price": 333476, "year": "2012", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.07}, {"date": "20120924", "market": "KOSPI", "name": "금융업", "compare": -6.92, "fluc_ratio": -1.6, "high_price": 430.17, "last_price": 425.92, "low_price": 423.01, "month": "09", "start_price": 429.87, "total_price": 150040712, "volume": 31193, "volume_price": 394194, "year": "2012", "dividend_ratio": 2.78, "pbr": 0.82, "per": 7.94}, {"date": "20120925", "market": "KOSPI", "name": "금융업", "compare": -2.19, "fluc_ratio": -0.51, "high_price": 426.64, "last_price": 423.73, "low_price": 422.56, "month": "09", "start_price": 424.29, "total_price": 149284816, "volume": 27112, "volume_price": 284331, "year": "2012", "dividend_ratio": 2.79, "pbr": 0.81, "per": 7.9}, {"date": "20120926", "market": "KOSPI", "name": "금융업", "compare": -3.38, "fluc_ratio": -0.8, "high_price": 421.58, "last_price": 420.35, "low_price": 418.57, "month": "09", "start_price": 420.06, "total_price": 148093475, "volume": 27759, "volume_price": 339298, "year": "2012", "dividend_ratio": 2.81, "pbr": 0.8, "per": 7.83}, {"date": "20120927", "market": "KOSPI", "name": "금융업", "compare": 1.04, "fluc_ratio": 0.25, "high_price": 423.19, "last_price": 421.39, "low_price": 415.98, "month": "09", "start_price": 417.61, "total_price": 148447873, "volume": 30558, "volume_price": 420851, "year": "2012", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.85}, {"date": "20120928", "market": "KOSPI", "name": "금융업", "compare": 1.31, "fluc_ratio": 0.31, "high_price": 423.27, "last_price": 422.7, "low_price": 420.84, "month": "09", "start_price": 422.9, "total_price": 148910024, "volume": 18280, "volume_price": 328318, "year": "2012", "dividend_ratio": 2.8, "pbr": 0.81, "per": 7.88}, {"date": "20121002", "market": "KOSPI", "name": "금융업", "compare": -1.91, "fluc_ratio": -0.45, "high_price": 424.84, "last_price": 420.79, "low_price": 420.78, "month": "10", "start_price": 423.72, "total_price": 148247227, "volume": 17327, "volume_price": 226198, "year": "2012", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.84}, {"date": "20121004", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.24, "high_price": 421.33, "last_price": 419.76, "low_price": 417.52, "month": "10", "start_price": 421.23, "total_price": 147886217, "volume": 18852, "volume_price": 300725, "year": "2012", "dividend_ratio": 2.82, "pbr": 0.8, "per": 7.82}, {"date": "20121005", "market": "KOSPI", "name": "금융업", "compare": 1.44, "fluc_ratio": 0.34, "high_price": 423.02, "last_price": 421.2, "low_price": 421.17, "month": "10", "start_price": 421.38, "total_price": 148388220, "volume": 17254, "volume_price": 270036, "year": "2012", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.85}, {"date": "20121008", "market": "KOSPI", "name": "금융업", "compare": -5.6, "fluc_ratio": -1.33, "high_price": 420.42, "last_price": 415.6, "low_price": 415.25, "month": "10", "start_price": 420.42, "total_price": 146425389, "volume": 32133, "volume_price": 262993, "year": "2012", "dividend_ratio": 2.85, "pbr": 0.8, "per": 7.7}, {"date": "20121009", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.29, "high_price": 418.38, "last_price": 416.81, "low_price": 415.26, "month": "10", "start_price": 416.01, "total_price": 146847596, "volume": 27708, "volume_price": 210711, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.73}, {"date": "20121010", "market": "KOSPI", "name": "금융업", "compare": -6.95, "fluc_ratio": -1.67, "high_price": 412.45, "last_price": 409.86, "low_price": 408.06, "month": "10", "start_price": 411.75, "total_price": 144410926, "volume": 37650, "volume_price": 347595, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.79, "per": 7.6}, {"date": "20121011", "market": "KOSPI", "name": "금융업", "compare": -1.83, "fluc_ratio": -0.45, "high_price": 411.13, "last_price": 408.03, "low_price": 406.03, "month": "10", "start_price": 407.81, "total_price": 143781608, "volume": 51623, "volume_price": 436569, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.78, "per": 7.56}, {"date": "20121012", "market": "KOSPI", "name": "금융업", "compare": 2.57, "fluc_ratio": 0.63, "high_price": 411.72, "last_price": 410.6, "low_price": 408.01, "month": "10", "start_price": 408.61, "total_price": 144679733, "volume": 34738, "volume_price": 242133, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.61}, {"date": "20121015", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.17, "high_price": 412.85, "last_price": 411.31, "low_price": 408.34, "month": "10", "start_price": 408.62, "total_price": 144821209, "volume": 36166, "volume_price": 315089, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.62}, {"date": "20121016", "market": "KOSPI", "name": "금융업", "compare": 0.57, "fluc_ratio": 0.14, "high_price": 414.52, "last_price": 411.88, "low_price": 410.09, "month": "10", "start_price": 413.98, "total_price": 145023349, "volume": 37344, "volume_price": 257875, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.63}, {"date": "20121017", "market": "KOSPI", "name": "금융업", "compare": 3.06, "fluc_ratio": 0.74, "high_price": 416.28, "last_price": 414.94, "low_price": 413.25, "month": "10", "start_price": 413.95, "total_price": 146093731, "volume": 18341, "volume_price": 300199, "year": "2012", "dividend_ratio": 2.85, "pbr": 0.8, "per": 7.69}, {"date": "20121018", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.33, "high_price": 418.23, "last_price": 416.29, "low_price": 415.97, "month": "10", "start_price": 416.6, "total_price": 146565020, "volume": 18522, "volume_price": 344411, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.72}, {"date": "20121019", "market": "KOSPI", "name": "금융업", "compare": -2.44, "fluc_ratio": -0.59, "high_price": 417.1, "last_price": 413.85, "low_price": 412.96, "month": "10", "start_price": 416.64, "total_price": 145711972, "volume": 13416, "volume_price": 255431, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.67}, {"date": "20121022", "market": "KOSPI", "name": "금융업", "compare": -0.49, "fluc_ratio": -0.12, "high_price": 414.05, "last_price": 413.36, "low_price": 407.08, "month": "10", "start_price": 407.47, "total_price": 145538840, "volume": 15576, "volume_price": 255206, "year": "2012", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.66}, {"date": "20121023", "market": "KOSPI", "name": "금융업", "compare": -3.83, "fluc_ratio": -0.93, "high_price": 413.76, "last_price": 409.53, "low_price": 409.26, "month": "10", "start_price": 413.32, "total_price": 144201308, "volume": 16481, "volume_price": 259624, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.78, "per": 7.59}, {"date": "20121024", "market": "KOSPI", "name": "금융업", "compare": 0.29, "fluc_ratio": 0.07, "high_price": 413.08, "last_price": 409.82, "low_price": 407.23, "month": "10", "start_price": 407.23, "total_price": 144305958, "volume": 21443, "volume_price": 350174, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.79, "per": 7.6}, {"date": "20121025", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.13, "high_price": 410.54, "last_price": 409.3, "low_price": 406.39, "month": "10", "start_price": 408, "total_price": 144107658, "volume": 17338, "volume_price": 266889, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.78, "per": 7.59}, {"date": "20121026", "market": "KOSPI", "name": "금융업", "compare": -3.72, "fluc_ratio": -0.91, "high_price": 410.52, "last_price": 405.58, "low_price": 405.26, "month": "10", "start_price": 407.52, "total_price": 142792370, "volume": 16969, "volume_price": 244849, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.78, "per": 7.52}, {"date": "20121029", "market": "KOSPI", "name": "금융업", "compare": 2.05, "fluc_ratio": 0.51, "high_price": 409.9, "last_price": 407.63, "low_price": 406.12, "month": "10", "start_price": 407.65, "total_price": 143504489, "volume": 14285, "volume_price": 216326, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.78, "per": 7.56}, {"date": "20121030", "market": "KOSPI", "name": "금융업", "compare": -1.2, "fluc_ratio": -0.29, "high_price": 411.01, "last_price": 406.43, "low_price": 405.68, "month": "10", "start_price": 407.77, "total_price": 143100602, "volume": 18815, "volume_price": 210077, "year": "2012", "dividend_ratio": 2.91, "pbr": 0.78, "per": 7.53}, {"date": "20121031", "market": "KOSPI", "name": "금융업", "compare": 2.17, "fluc_ratio": 0.53, "high_price": 409.99, "last_price": 408.6, "low_price": 406.85, "month": "10", "start_price": 408.14, "total_price": 143848809, "volume": 15717, "volume_price": 222509, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.78, "per": 7.57}, {"date": "20121101", "market": "KOSPI", "name": "금융업", "compare": -3.66, "fluc_ratio": -0.9, "high_price": 406.23, "last_price": 404.94, "low_price": 402.67, "month": "11", "start_price": 405.82, "total_price": 142572299, "volume": 17571, "volume_price": 299888, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.78, "per": 7.5}, {"date": "20121102", "market": "KOSPI", "name": "금융업", "compare": 3.72, "fluc_ratio": 0.92, "high_price": 408.96, "last_price": 408.66, "low_price": 405.72, "month": "11", "start_price": 408.45, "total_price": 143868695, "volume": 20782, "volume_price": 323817, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.78, "per": 7.57}, {"date": "20121105", "market": "KOSPI", "name": "금융업", "compare": -1, "fluc_ratio": -0.24, "high_price": 409.11, "last_price": 407.66, "low_price": 406.77, "month": "11", "start_price": 407.81, "total_price": 143511490, "volume": 14997, "volume_price": 228392, "year": "2012", "dividend_ratio": 2.9, "pbr": 0.78, "per": 7.55}, {"date": "20121106", "market": "KOSPI", "name": "금융업", "compare": 3.44, "fluc_ratio": 0.84, "high_price": 411.1, "last_price": 411.1, "low_price": 405.82, "month": "11", "start_price": 407.37, "total_price": 144730631, "volume": 17149, "volume_price": 280214, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.62}, {"date": "20121107", "market": "KOSPI", "name": "금융업", "compare": -2.09, "fluc_ratio": -0.51, "high_price": 411.79, "last_price": 409.01, "low_price": 405.01, "month": "11", "start_price": 411.79, "total_price": 143951648, "volume": 19274, "volume_price": 315444, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.78, "per": 7.58}, {"date": "20121108", "market": "KOSPI", "name": "금융업", "compare": -7.45, "fluc_ratio": -1.82, "high_price": 405.11, "last_price": 401.56, "low_price": 400.15, "month": "11", "start_price": 403.82, "total_price": 141355974, "volume": 19270, "volume_price": 346423, "year": "2012", "dividend_ratio": 2.95, "pbr": 0.77, "per": 7.44}, {"date": "20121109", "market": "KOSPI", "name": "금융업", "compare": -2.92, "fluc_ratio": -0.73, "high_price": 399.99, "last_price": 398.64, "low_price": 395.37, "month": "11", "start_price": 397.94, "total_price": 140334023, "volume": 16921, "volume_price": 274980, "year": "2012", "dividend_ratio": 2.97, "pbr": 0.76, "per": 7.39}, {"date": "20121112", "market": "KOSPI", "name": "금융업", "compare": -1.85, "fluc_ratio": -0.46, "high_price": 398.15, "last_price": 396.79, "low_price": 395.4, "month": "11", "start_price": 398.1, "total_price": 139685738, "volume": 12284, "volume_price": 202037, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.76, "per": 7.35}, {"date": "20121113", "market": "KOSPI", "name": "금융업", "compare": -0.89, "fluc_ratio": -0.22, "high_price": 397.51, "last_price": 395.9, "low_price": 393.54, "month": "11", "start_price": 397.4, "total_price": 139369904, "volume": 15438, "volume_price": 238882, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.76, "per": 7.33}, {"date": "20121114", "market": "KOSPI", "name": "금융업", "compare": -0.32, "fluc_ratio": -0.08, "high_price": 396.1, "last_price": 395.58, "low_price": 393.63, "month": "11", "start_price": 395.48, "total_price": 139250830, "volume": 15787, "volume_price": 233893, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.76, "per": 7.33}, {"date": "20121115", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -1.15, "high_price": 391.77, "last_price": 391.05, "low_price": 387.72, "month": "11", "start_price": 391.61, "total_price": 137672875, "volume": 17162, "volume_price": 263387, "year": "2012", "dividend_ratio": 3.03, "pbr": 0.75, "per": 7.24}, {"date": "20121116", "market": "KOSPI", "name": "금융업", "compare": -1.75, "fluc_ratio": -0.45, "high_price": 390.79, "last_price": 389.3, "low_price": 388.2, "month": "11", "start_price": 389.82, "total_price": 137061881, "volume": 20155, "volume_price": 269779, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.75, "per": 7.21}, {"date": "20121119", "market": "KOSPI", "name": "금융업", "compare": 1.52, "fluc_ratio": 0.39, "high_price": 392.19, "last_price": 390.82, "low_price": 389.78, "month": "11", "start_price": 390.6, "total_price": 137600536, "volume": 13317, "volume_price": 198959, "year": "2012", "dividend_ratio": 3.03, "pbr": 0.75, "per": 7.24}, {"date": "20121120", "market": "KOSPI", "name": "금융업", "compare": -0.6, "fluc_ratio": -0.15, "high_price": 392.82, "last_price": 390.22, "low_price": 389.05, "month": "11", "start_price": 392.49, "total_price": 137391076, "volume": 14585, "volume_price": 244524, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.75, "per": 7.23}, {"date": "20121121", "market": "KOSPI", "name": "금융업", "compare": -3.14, "fluc_ratio": -0.8, "high_price": 390.59, "last_price": 387.08, "low_price": 384.88, "month": "11", "start_price": 390.08, "total_price": 136294804, "volume": 15733, "volume_price": 269574, "year": "2012", "dividend_ratio": 3.06, "pbr": 0.74, "per": 7.17}, {"date": "20121122", "market": "KOSPI", "name": "금융업", "compare": 0.76, "fluc_ratio": 0.2, "high_price": 390.06, "last_price": 387.84, "low_price": 387.23, "month": "11", "start_price": 387.91, "total_price": 136557117, "volume": 12315, "volume_price": 209039, "year": "2012", "dividend_ratio": 3.05, "pbr": 0.74, "per": 7.18}, {"date": "20121123", "market": "KOSPI", "name": "금융업", "compare": -1.51, "fluc_ratio": -0.39, "high_price": 387.54, "last_price": 386.33, "low_price": 384.97, "month": "11", "start_price": 386.86, "total_price": 136033918, "volume": 11896, "volume_price": 176234, "year": "2012", "dividend_ratio": 3.07, "pbr": 0.74, "per": 7.15}, {"date": "20121126", "market": "KOSPI", "name": "금융업", "compare": -0.02, "fluc_ratio": -0.01, "high_price": 387.31, "last_price": 386.31, "low_price": 383.99, "month": "11", "start_price": 386.75, "total_price": 136023462, "volume": 12504, "volume_price": 195020, "year": "2012", "dividend_ratio": 3.07, "pbr": 0.74, "per": 7.15}, {"date": "20121127", "market": "KOSPI", "name": "금융업", "compare": 3.64, "fluc_ratio": 0.94, "high_price": 391.36, "last_price": 389.95, "low_price": 386.44, "month": "11", "start_price": 387.86, "total_price": 137299536, "volume": 21823, "volume_price": 326229, "year": "2012", "dividend_ratio": 3.04, "pbr": 0.75, "per": 7.22}, {"date": "20121128", "market": "KOSPI", "name": "금융업", "compare": -3.58, "fluc_ratio": -0.92, "high_price": 388.37, "last_price": 386.37, "low_price": 383.67, "month": "11", "start_price": 388.37, "total_price": 136043929, "volume": 15607, "volume_price": 271930, "year": "2012", "dividend_ratio": 3.07, "pbr": 0.74, "per": 7.15}, {"date": "20121129", "market": "KOSPI", "name": "금융업", "compare": 6.73, "fluc_ratio": 1.74, "high_price": 394.08, "last_price": 393.1, "low_price": 388.17, "month": "11", "start_price": 388.47, "total_price": 138403077, "volume": 20790, "volume_price": 326731, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.75, "per": 7.28}, {"date": "20121130", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.34, "high_price": 395.96, "last_price": 394.45, "low_price": 390.97, "month": "11", "start_price": 392.06, "total_price": 138875096, "volume": 18308, "volume_price": 340562, "year": "2012", "dividend_ratio": 3.0, "pbr": 0.76, "per": 7.3}, {"date": "20121203", "market": "KOSPI", "name": "금융업", "compare": -1.46, "fluc_ratio": -0.37, "high_price": 394.94, "last_price": 392.99, "low_price": 392.12, "month": "12", "start_price": 394.3, "total_price": 138362191, "volume": 15975, "volume_price": 262028, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.75, "per": 7.28}, {"date": "20121204", "market": "KOSPI", "name": "금융업", "compare": -2.45, "fluc_ratio": -0.62, "high_price": 390.95, "last_price": 390.54, "low_price": 389.07, "month": "12", "start_price": 390.82, "total_price": 137509984, "volume": 14280, "volume_price": 200032, "year": "2012", "dividend_ratio": 3.03, "pbr": 0.75, "per": 7.23}, {"date": "20121205", "market": "KOSPI", "name": "금융업", "compare": 2.4, "fluc_ratio": 0.61, "high_price": 394.3, "last_price": 392.94, "low_price": 389.74, "month": "12", "start_price": 390.05, "total_price": 138344459, "volume": 19278, "volume_price": 253260, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.75, "per": 7.27}, {"date": "20121206", "market": "KOSPI", "name": "금융업", "compare": 3.36, "fluc_ratio": 0.86, "high_price": 397.01, "last_price": 396.3, "low_price": 391.91, "month": "12", "start_price": 392.74, "total_price": 139509343, "volume": 21985, "volume_price": 331870, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.76, "per": 7.33}, {"date": "20121207", "market": "KOSPI", "name": "금융업", "compare": 0.06, "fluc_ratio": 0.02, "high_price": 397.81, "last_price": 396.36, "low_price": 395.29, "month": "12", "start_price": 396.87, "total_price": 139538107, "volume": 20134, "volume_price": 263397, "year": "2012", "dividend_ratio": 2.99, "pbr": 0.76, "per": 7.33}, {"date": "20121210", "market": "KOSPI", "name": "금융업", "compare": -2.42, "fluc_ratio": -0.61, "high_price": 395, "last_price": 393.94, "low_price": 392.81, "month": "12", "start_price": 394.02, "total_price": 138694499, "volume": 16970, "volume_price": 239092, "year": "2012", "dividend_ratio": 3.01, "pbr": 0.75, "per": 7.29}, {"date": "20121211", "market": "KOSPI", "name": "금융업", "compare": 6.47, "fluc_ratio": 1.64, "high_price": 401.21, "last_price": 400.41, "low_price": 394.15, "month": "12", "start_price": 394.5, "total_price": 140958847, "volume": 32393, "volume_price": 458302, "year": "2012", "dividend_ratio": 2.96, "pbr": 0.77, "per": 7.41}, {"date": "20121212", "market": "KOSPI", "name": "금융업", "compare": 5.15, "fluc_ratio": 1.29, "high_price": 405.79, "last_price": 405.56, "low_price": 401.64, "month": "12", "start_price": 401.8, "total_price": 142499198, "volume": 31186, "volume_price": 470997, "year": "2012", "dividend_ratio": 2.92, "pbr": 0.78, "per": 7.5}, {"date": "20121213", "market": "KOSPI", "name": "금융업", "compare": 6.64, "fluc_ratio": 1.64, "high_price": 412.2, "last_price": 412.2, "low_price": 403.45, "month": "12", "start_price": 403.45, "total_price": 144809142, "volume": 29479, "volume_price": 556744, "year": "2012", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.63}, {"date": "20121214", "market": "KOSPI", "name": "금융업", "compare": -1.16, "fluc_ratio": -0.28, "high_price": 411.88, "last_price": 411.04, "low_price": 408.22, "month": "12", "start_price": 409.93, "total_price": 144409975, "volume": 20067, "volume_price": 303470, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.6}, {"date": "20121217", "market": "KOSPI", "name": "금융업", "compare": -0.99, "fluc_ratio": -0.24, "high_price": 413.06, "last_price": 410.05, "low_price": 409.88, "month": "12", "start_price": 411.87, "total_price": 144065127, "volume": 18946, "volume_price": 296852, "year": "2012", "dividend_ratio": 2.89, "pbr": 0.79, "per": 7.58}, {"date": "20121218", "market": "KOSPI", "name": "금융업", "compare": 1.51, "fluc_ratio": 0.37, "high_price": 412.9, "last_price": 411.56, "low_price": 410.37, "month": "12", "start_price": 411.72, "total_price": 144597456, "volume": 23971, "volume_price": 398122, "year": "2012", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.61}, {"date": "20121220", "market": "KOSPI", "name": "금융업", "compare": 7.17, "fluc_ratio": 1.74, "high_price": 420.25, "last_price": 418.73, "low_price": 413.35, "month": "12", "start_price": 413.76, "total_price": 147118649, "volume": 35744, "volume_price": 668950, "year": "2012", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.75}, {"date": "20121221", "market": "KOSPI", "name": "금융업", "compare": 2.03, "fluc_ratio": 0.48, "high_price": 423.59, "last_price": 420.76, "low_price": 419.9, "month": "12", "start_price": 421.04, "total_price": 147784843, "volume": 27474, "volume_price": 468880, "year": "2012", "dividend_ratio": 2.82, "pbr": 0.81, "per": 7.79}, {"date": "20121224", "market": "KOSPI", "name": "금융업", "compare": -2.79, "fluc_ratio": -0.66, "high_price": 422.29, "last_price": 417.97, "low_price": 417.73, "month": "12", "start_price": 421.59, "total_price": 146824891, "volume": 17531, "volume_price": 281996, "year": "2012", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.73}, {"date": "20121226", "market": "KOSPI", "name": "금융업", "compare": 0.11, "fluc_ratio": 0.03, "high_price": 422.3, "last_price": 418.08, "low_price": 418.08, "month": "12", "start_price": 419.58, "total_price": 146929199, "volume": 26803, "volume_price": 332434, "year": "2012", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.73}, {"date": "20121227", "market": "KOSPI", "name": "금융업", "compare": -1.41, "fluc_ratio": -0.34, "high_price": 417.51, "last_price": 416.67, "low_price": 414.16, "month": "12", "start_price": 416.94, "total_price": 146507615, "volume": 20096, "volume_price": 238867, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.71}, {"date": "20121228", "market": "KOSPI", "name": "금융업", "compare": 0.23, "fluc_ratio": 0.06, "high_price": 418.68, "last_price": 416.9, "low_price": 414.95, "month": "12", "start_price": 415.96, "total_price": 146595731, "volume": 21213, "volume_price": 249700, "year": "2012", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.71}, {"date": "20130102", "market": "KOSPI", "name": "금융업", "compare": 6.68, "fluc_ratio": 1.6, "high_price": 425.35, "last_price": 423.58, "low_price": 418.9, "month": "01", "start_price": 419.85, "total_price": 148955102, "volume": 38711, "volume_price": 528737, "year": "2013", "dividend_ratio": 2.79, "pbr": 0.81, "per": 7.84}, {"date": "20130103", "market": "KOSPI", "name": "금융업", "compare": 3.28, "fluc_ratio": 0.77, "high_price": 428.1, "last_price": 426.86, "low_price": 424.07, "month": "01", "start_price": 425.41, "total_price": 150086001, "volume": 31781, "volume_price": 516575, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.9}, {"date": "20130104", "market": "KOSPI", "name": "금융업", "compare": 0.34, "fluc_ratio": 0.08, "high_price": 427.2, "last_price": 427.2, "low_price": 424.16, "month": "01", "start_price": 426.07, "total_price": 150194988, "volume": 21614, "volume_price": 347395, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.9}, {"date": "20130107", "market": "KOSPI", "name": "금융업", "compare": 1.58, "fluc_ratio": 0.37, "high_price": 429.56, "last_price": 428.78, "low_price": 425.66, "month": "01", "start_price": 427.63, "total_price": 150741109, "volume": 19932, "volume_price": 322248, "year": "2013", "dividend_ratio": 2.76, "pbr": 0.82, "per": 7.93}, {"date": "20130108", "market": "KOSPI", "name": "금융업", "compare": -4.36, "fluc_ratio": -1.02, "high_price": 427.68, "last_price": 424.42, "low_price": 424.18, "month": "01", "start_price": 426.26, "total_price": 149224846, "volume": 19074, "volume_price": 301574, "year": "2013", "dividend_ratio": 2.79, "pbr": 0.81, "per": 7.85}, {"date": "20130109", "market": "KOSPI", "name": "금융업", "compare": -2.42, "fluc_ratio": -0.57, "high_price": 424.7, "last_price": 422, "low_price": 421.05, "month": "01", "start_price": 424.44, "total_price": 148376663, "volume": 21981, "volume_price": 291990, "year": "2013", "dividend_ratio": 2.8, "pbr": 0.81, "per": 7.8}, {"date": "20130110", "market": "KOSPI", "name": "금융업", "compare": -0.51, "fluc_ratio": -0.12, "high_price": 421.6, "last_price": 421.49, "low_price": 416.75, "month": "01", "start_price": 419.87, "total_price": 148213528, "volume": 20295, "volume_price": 348723, "year": "2013", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.8}, {"date": "20130111", "market": "KOSPI", "name": "금융업", "compare": -5.93, "fluc_ratio": -1.41, "high_price": 422.75, "last_price": 415.56, "low_price": 414.52, "month": "01", "start_price": 422.45, "total_price": 146135172, "volume": 23732, "volume_price": 366416, "year": "2013", "dividend_ratio": 2.85, "pbr": 0.8, "per": 7.69}, {"date": "20130114", "market": "KOSPI", "name": "금융업", "compare": 5.61, "fluc_ratio": 1.35, "high_price": 421.17, "last_price": 421.17, "low_price": 413.8, "month": "01", "start_price": 413.8, "total_price": 148088238, "volume": 18385, "volume_price": 321444, "year": "2013", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.79}, {"date": "20130115", "market": "KOSPI", "name": "금융업", "compare": -1.38, "fluc_ratio": -0.33, "high_price": 424.55, "last_price": 419.79, "low_price": 419.79, "month": "01", "start_price": 419.96, "total_price": 147606213, "volume": 18914, "volume_price": 328102, "year": "2013", "dividend_ratio": 2.82, "pbr": 0.8, "per": 7.77}, {"date": "20130116", "market": "KOSPI", "name": "금융업", "compare": 1.07, "fluc_ratio": 0.25, "high_price": 423.99, "last_price": 420.86, "low_price": 418.75, "month": "01", "start_price": 420.88, "total_price": 147975536, "volume": 19054, "volume_price": 305617, "year": "2013", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.79}, {"date": "20130117", "market": "KOSPI", "name": "금융업", "compare": 2.75, "fluc_ratio": 0.65, "high_price": 424.69, "last_price": 423.61, "low_price": 421.3, "month": "01", "start_price": 422.16, "total_price": 148931229, "volume": 45270, "volume_price": 306122, "year": "2013", "dividend_ratio": 2.79, "pbr": 0.81, "per": 7.84}, {"date": "20130118", "market": "KOSPI", "name": "금융업", "compare": 9.09, "fluc_ratio": 2.15, "high_price": 433.26, "last_price": 432.7, "low_price": 425.94, "month": "01", "start_price": 426.13, "total_price": 152105195, "volume": 28858, "volume_price": 499923, "year": "2013", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.01}, {"date": "20130121", "market": "KOSPI", "name": "금융업", "compare": 4.92, "fluc_ratio": 1.14, "high_price": 438.9, "last_price": 437.62, "low_price": 431.24, "month": "01", "start_price": 433.62, "total_price": 153828453, "volume": 25031, "volume_price": 420256, "year": "2013", "dividend_ratio": 2.7, "pbr": 0.84, "per": 8.11}, {"date": "20130122", "market": "KOSPI", "name": "금융업", "compare": -0.89, "fluc_ratio": -0.2, "high_price": 438.6, "last_price": 436.73, "low_price": 435.36, "month": "01", "start_price": 438.5, "total_price": 153519256, "volume": 21502, "volume_price": 305430, "year": "2013", "dividend_ratio": 2.71, "pbr": 0.84, "per": 8.09}, {"date": "20130123", "market": "KOSPI", "name": "금융업", "compare": -4.35, "fluc_ratio": -1, "high_price": 436.9, "last_price": 432.38, "low_price": 432.38, "month": "01", "start_price": 435.57, "total_price": 151999623, "volume": 22791, "volume_price": 339979, "year": "2013", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.01}, {"date": "20130124", "market": "KOSPI", "name": "금융업", "compare": -0.25, "fluc_ratio": -0.06, "high_price": 433.85, "last_price": 432.13, "low_price": 428.33, "month": "01", "start_price": 430.01, "total_price": 151905471, "volume": 17959, "volume_price": 308311, "year": "2013", "dividend_ratio": 2.74, "pbr": 0.83, "per": 8}, {"date": "20130125", "market": "KOSPI", "name": "금융업", "compare": 4.08, "fluc_ratio": 0.94, "high_price": 436.85, "last_price": 436.21, "low_price": 432.6, "month": "01", "start_price": 434.34, "total_price": 153323930, "volume": 23397, "volume_price": 418178, "year": "2013", "dividend_ratio": 2.71, "pbr": 0.84, "per": 8.08}, {"date": "20130128", "market": "KOSPI", "name": "금융업", "compare": 10.6, "fluc_ratio": 2.43, "high_price": 447.81, "last_price": 446.81, "low_price": 436.82, "month": "01", "start_price": 437.27, "total_price": 157027472, "volume": 48462, "volume_price": 651004, "year": "2013", "dividend_ratio": 2.64, "pbr": 0.86, "per": 8.27}, {"date": "20130129", "market": "KOSPI", "name": "금융업", "compare": -5.22, "fluc_ratio": -1.17, "high_price": 447.21, "last_price": 441.59, "low_price": 439.18, "month": "01", "start_price": 447, "total_price": 155208179, "volume": 61438, "volume_price": 487149, "year": "2013", "dividend_ratio": 2.68, "pbr": 0.85, "per": 8.17}, {"date": "20130130", "market": "KOSPI", "name": "금융업", "compare": -0.2, "fluc_ratio": -0.05, "high_price": 444.06, "last_price": 441.39, "low_price": 439.5, "month": "01", "start_price": 442.96, "total_price": 155143691, "volume": 56467, "volume_price": 374856, "year": "2013", "dividend_ratio": 2.68, "pbr": 0.85, "per": 8.17}, {"date": "20130131", "market": "KOSPI", "name": "금융업", "compare": -6.58, "fluc_ratio": -1.49, "high_price": 440.09, "last_price": 434.81, "low_price": 432.88, "month": "01", "start_price": 439.8, "total_price": 152849149, "volume": 52258, "volume_price": 502584, "year": "2013", "dividend_ratio": 2.72, "pbr": 0.83, "per": 8.05}, {"date": "20130201", "market": "KOSPI", "name": "금융업", "compare": 2.24, "fluc_ratio": 0.52, "high_price": 438.52, "last_price": 437.05, "low_price": 431.89, "month": "02", "start_price": 435.26, "total_price": 153623014, "volume": 61139, "volume_price": 389541, "year": "2013", "dividend_ratio": 2.7, "pbr": 0.84, "per": 8.08}, {"date": "20130204", "market": "KOSPI", "name": "금융업", "compare": -1.89, "fluc_ratio": -0.43, "high_price": 441.42, "last_price": 435.16, "low_price": 435.16, "month": "02", "start_price": 440.38, "total_price": 152960091, "volume": 35131, "volume_price": 303878, "year": "2013", "dividend_ratio": 2.72, "pbr": 0.83, "per": 8.05}, {"date": "20130205", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.45, "high_price": 431.48, "last_price": 428.83, "low_price": 426.29, "month": "02", "start_price": 429.93, "total_price": 150754651, "volume": 35969, "volume_price": 388905, "year": "2013", "dividend_ratio": 2.76, "pbr": 0.82, "per": 7.92}, {"date": "20130206", "market": "KOSPI", "name": "금융업", "compare": -0.38, "fluc_ratio": -0.09, "high_price": 431.6, "last_price": 428.45, "low_price": 427.03, "month": "02", "start_price": 430.97, "total_price": 150626130, "volume": 41434, "volume_price": 355966, "year": "2013", "dividend_ratio": 2.76, "pbr": 0.82, "per": 7.92}, {"date": "20130207", "market": "KOSPI", "name": "금융업", "compare": -1.1, "fluc_ratio": -0.26, "high_price": 429.67, "last_price": 427.35, "low_price": 425.85, "month": "02", "start_price": 428.17, "total_price": 150245187, "volume": 23943, "volume_price": 253249, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.9}, {"date": "20130208", "market": "KOSPI", "name": "금융업", "compare": 0.79, "fluc_ratio": 0.18, "high_price": 430.77, "last_price": 428.14, "low_price": 425.21, "month": "02", "start_price": 426.62, "total_price": 150519640, "volume": 24497, "volume_price": 333641, "year": "2013", "dividend_ratio": 2.76, "pbr": 0.82, "per": 7.91}, {"date": "20130212", "market": "KOSPI", "name": "금융업", "compare": -3.37, "fluc_ratio": -0.79, "high_price": 428.93, "last_price": 424.77, "low_price": 424.77, "month": "02", "start_price": 428.53, "total_price": 149350692, "volume": 23421, "volume_price": 228585, "year": "2013", "dividend_ratio": 2.78, "pbr": 0.81, "per": 7.85}, {"date": "20130213", "market": "KOSPI", "name": "금융업", "compare": 9.35, "fluc_ratio": 2.2, "high_price": 434.72, "last_price": 434.12, "low_price": 426.72, "month": "02", "start_price": 427.06, "total_price": 152609593, "volume": 35556, "volume_price": 336373, "year": "2013", "dividend_ratio": 2.72, "pbr": 0.83, "per": 8.02}, {"date": "20130214", "market": "KOSPI", "name": "금융업", "compare": -0.54, "fluc_ratio": -0.12, "high_price": 436.54, "last_price": 433.58, "low_price": 432.58, "month": "02", "start_price": 434.49, "total_price": 152427780, "volume": 24974, "volume_price": 297805, "year": "2013", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8.01}, {"date": "20130215", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.06, "high_price": 434.87, "last_price": 433.82, "low_price": 432.28, "month": "02", "start_price": 432.99, "total_price": 152515701, "volume": 46216, "volume_price": 1092377, "year": "2013", "dividend_ratio": 2.72, "pbr": 0.83, "per": 8.01}, {"date": "20130218", "market": "KOSPI", "name": "금융업", "compare": 2.06, "fluc_ratio": 0.47, "high_price": 436.16, "last_price": 435.88, "low_price": 432.02, "month": "02", "start_price": 432.6, "total_price": 153238489, "volume": 30493, "volume_price": 294693, "year": "2013", "dividend_ratio": 2.71, "pbr": 0.83, "per": 8.05}, {"date": "20130219", "market": "KOSPI", "name": "금융업", "compare": 0.41, "fluc_ratio": 0.09, "high_price": 436.7, "last_price": 436.29, "low_price": 434.38, "month": "02", "start_price": 435.98, "total_price": 153381784, "volume": 24379, "volume_price": 277735, "year": "2013", "dividend_ratio": 2.71, "pbr": 0.84, "per": 8.06}, {"date": "20130220", "market": "KOSPI", "name": "금융업", "compare": 7.85, "fluc_ratio": 1.8, "high_price": 444.91, "last_price": 444.14, "low_price": 437.13, "month": "02", "start_price": 438.59, "total_price": 156123088, "volume": 41260, "volume_price": 606433, "year": "2013", "dividend_ratio": 2.66, "pbr": 0.85, "per": 8.21}, {"date": "20130221", "market": "KOSPI", "name": "금융업", "compare": -3.09, "fluc_ratio": -0.7, "high_price": 443.63, "last_price": 441.05, "low_price": 439.34, "month": "02", "start_price": 441.49, "total_price": 155040317, "volume": 22332, "volume_price": 403186, "year": "2013", "dividend_ratio": 2.68, "pbr": 0.84, "per": 8.15}, {"date": "20130222", "market": "KOSPI", "name": "금융업", "compare": 3.29, "fluc_ratio": 0.75, "high_price": 447.69, "last_price": 444.34, "low_price": 439.91, "month": "02", "start_price": 440.51, "total_price": 156189873, "volume": 65425, "volume_price": 466302, "year": "2013", "dividend_ratio": 2.66, "pbr": 0.85, "per": 8.21}, {"date": "20130225", "market": "KOSPI", "name": "금융업", "compare": 0.97, "fluc_ratio": 0.22, "high_price": 447.84, "last_price": 445.31, "low_price": 444.06, "month": "02", "start_price": 445.02, "total_price": 156527034, "volume": 51733, "volume_price": 349381, "year": "2013", "dividend_ratio": 2.65, "pbr": 0.85, "per": 8.23}, {"date": "20130226", "market": "KOSPI", "name": "금융업", "compare": -6.21, "fluc_ratio": -1.39, "high_price": 442.9, "last_price": 439.1, "low_price": 437.6, "month": "02", "start_price": 439.91, "total_price": 154367939, "volume": 50360, "volume_price": 456277, "year": "2013", "dividend_ratio": 2.69, "pbr": 0.84, "per": 8.12}, {"date": "20130227", "market": "KOSPI", "name": "금융업", "compare": -0.67, "fluc_ratio": -0.15, "high_price": 441.67, "last_price": 438.43, "low_price": 436.19, "month": "02", "start_price": 441.03, "total_price": 154138054, "volume": 35837, "volume_price": 302906, "year": "2013", "dividend_ratio": 2.7, "pbr": 0.84, "per": 8.1}, {"date": "20130228", "market": "KOSPI", "name": "금융업", "compare": 5.91, "fluc_ratio": 1.35, "high_price": 446.68, "last_price": 444.34, "low_price": 441.05, "month": "02", "start_price": 442.04, "total_price": 156179648, "volume": 35155, "volume_price": 439896, "year": "2013", "dividend_ratio": 2.66, "pbr": 0.85, "per": 8.22}, {"date": "20130304", "market": "KOSPI", "name": "금융업", "compare": -1.8, "fluc_ratio": -0.41, "high_price": 446.88, "last_price": 442.54, "low_price": 442.33, "month": "03", "start_price": 443.61, "total_price": 155548256, "volume": 28628, "volume_price": 390135, "year": "2013", "dividend_ratio": 2.67, "pbr": 0.85, "per": 8.17}, {"date": "20130305", "market": "KOSPI", "name": "금융업", "compare": -1.48, "fluc_ratio": -0.33, "high_price": 445.92, "last_price": 441.06, "low_price": 441.06, "month": "03", "start_price": 444.3, "total_price": 155035879, "volume": 28068, "volume_price": 304006, "year": "2013", "dividend_ratio": 2.68, "pbr": 0.84, "per": 8.15}, {"date": "20130306", "market": "KOSPI", "name": "금융업", "compare": 2.19, "fluc_ratio": 0.5, "high_price": 446.21, "last_price": 443.25, "low_price": 443.19, "month": "03", "start_price": 445.18, "total_price": 155803380, "volume": 19907, "volume_price": 335581, "year": "2013", "dividend_ratio": 2.67, "pbr": 0.85, "per": 8.2}, {"date": "20130307", "market": "KOSPI", "name": "금융업", "compare": -2.63, "fluc_ratio": -0.59, "high_price": 443.22, "last_price": 440.62, "low_price": 438.98, "month": "03", "start_price": 442.78, "total_price": 154884140, "volume": 81387, "volume_price": 301786, "year": "2013", "dividend_ratio": 2.68, "pbr": 0.84, "per": 8.14}, {"date": "20130308", "market": "KOSPI", "name": "금융업", "compare": 2.17, "fluc_ratio": 0.49, "high_price": 443.24, "last_price": 442.79, "low_price": 440.17, "month": "03", "start_price": 441.04, "total_price": 155635987, "volume": 40194, "volume_price": 319361, "year": "2013", "dividend_ratio": 2.67, "pbr": 0.85, "per": 8.19}, {"date": "20130311", "market": "KOSPI", "name": "금융업", "compare": -0.54, "fluc_ratio": -0.12, "high_price": 443.28, "last_price": 442.25, "low_price": 437.89, "month": "03", "start_price": 442.68, "total_price": 155441834, "volume": 36549, "volume_price": 282520, "year": "2013", "dividend_ratio": 2.67, "pbr": 0.85, "per": 8.17}, {"date": "20130312", "market": "KOSPI", "name": "금융업", "compare": -3.6, "fluc_ratio": -0.81, "high_price": 442.68, "last_price": 438.65, "low_price": 437.61, "month": "03", "start_price": 442.6, "total_price": 154185550, "volume": 28747, "volume_price": 253960, "year": "2013", "dividend_ratio": 2.69, "pbr": 0.84, "per": 8.11}, {"date": "20130313", "market": "KOSPI", "name": "금융업", "compare": -3.53, "fluc_ratio": -0.8, "high_price": 437.58, "last_price": 435.12, "low_price": 433.07, "month": "03", "start_price": 437.27, "total_price": 152952949, "volume": 26678, "volume_price": 283095, "year": "2013", "dividend_ratio": 2.72, "pbr": 0.83, "per": 8.04}, {"date": "20130314", "market": "KOSPI", "name": "금융업", "compare": -1.89, "fluc_ratio": -0.43, "high_price": 434.33, "last_price": 433.23, "low_price": 428.43, "month": "03", "start_price": 434.14, "total_price": 152284880, "volume": 31892, "volume_price": 381339, "year": "2013", "dividend_ratio": 2.73, "pbr": 0.83, "per": 8}, {"date": "20130315", "market": "KOSPI", "name": "금융업", "compare": -1.97, "fluc_ratio": -0.45, "high_price": 435.55, "last_price": 431.26, "low_price": 429.62, "month": "03", "start_price": 434.14, "total_price": 151610643, "volume": 31822, "volume_price": 373350, "year": "2013", "dividend_ratio": 2.74, "pbr": 0.83, "per": 7.96}, {"date": "20130318", "market": "KOSPI", "name": "금융업", "compare": -1.85, "fluc_ratio": -0.43, "high_price": 431.76, "last_price": 429.41, "low_price": 429.19, "month": "03", "start_price": 430.8, "total_price": 150963386, "volume": 23614, "volume_price": 282311, "year": "2013", "dividend_ratio": 2.75, "pbr": 0.82, "per": 7.93}, {"date": "20130319", "market": "KOSPI", "name": "금융업", "compare": -2.36, "fluc_ratio": -0.55, "high_price": 430.38, "last_price": 427.05, "low_price": 426.24, "month": "03", "start_price": 430.25, "total_price": 150137794, "volume": 23436, "volume_price": 320024, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.88}, {"date": "20130320", "market": "KOSPI", "name": "금융업", "compare": -5.79, "fluc_ratio": -1.36, "high_price": 425.51, "last_price": 421.26, "low_price": 421.26, "month": "03", "start_price": 424.44, "total_price": 148119575, "volume": 29574, "volume_price": 402909, "year": "2013", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.77}, {"date": "20130321", "market": "KOSPI", "name": "금융업", "compare": -3.43, "fluc_ratio": -0.81, "high_price": 423.08, "last_price": 417.83, "low_price": 416.87, "month": "03", "start_price": 422.5, "total_price": 146921271, "volume": 27520, "volume_price": 411210, "year": "2013", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.71}, {"date": "20130322", "market": "KOSPI", "name": "금융업", "compare": -0.28, "fluc_ratio": -0.07, "high_price": 420.21, "last_price": 417.55, "low_price": 416.76, "month": "03", "start_price": 417.58, "total_price": 146818974, "volume": 25273, "volume_price": 355021, "year": "2013", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.7}, {"date": "20130325", "market": "KOSPI", "name": "금융업", "compare": 9.04, "fluc_ratio": 2.17, "high_price": 428.37, "last_price": 426.59, "low_price": 422.07, "month": "03", "start_price": 422.07, "total_price": 149967651, "volume": 24947, "volume_price": 410780, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.87}, {"date": "20130326", "market": "KOSPI", "name": "금융업", "compare": -0.49, "fluc_ratio": -0.11, "high_price": 428.74, "last_price": 426.1, "low_price": 425.76, "month": "03", "start_price": 426.22, "total_price": 149806435, "volume": 40210, "volume_price": 382196, "year": "2013", "dividend_ratio": 2.77, "pbr": 0.82, "per": 7.87}, {"date": "20130327", "market": "KOSPI", "name": "금융업", "compare": 3.61, "fluc_ratio": 0.85, "high_price": 430.01, "last_price": 429.71, "low_price": 425.34, "month": "03", "start_price": 428.07, "total_price": 151058566, "volume": 77669, "volume_price": 428688, "year": "2013", "dividend_ratio": 2.75, "pbr": 0.82, "per": 7.93}, {"date": "20130328", "market": "KOSPI", "name": "금융업", "compare": -1.37, "fluc_ratio": -0.32, "high_price": 428.97, "last_price": 428.34, "low_price": 426.01, "month": "03", "start_price": 426.32, "total_price": 150532227, "volume": 50903, "volume_price": 311456, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "금융업", "compare": 4.15, "fluc_ratio": 0.97, "high_price": 434.98, "last_price": 432.49, "low_price": 431.64, "month": "03", "start_price": 431.85, "total_price": 151985728, "volume": 62636, "volume_price": 392218, "year": "2013", "dividend_ratio": 2.73, "pbr": 0.83, "per": 7.99}, {"date": "20130401", "market": "KOSPI", "name": "금융업", "compare": -1.87, "fluc_ratio": -0.43, "high_price": 432.65, "last_price": 430.62, "low_price": 429.39, "month": "04", "start_price": 432.64, "total_price": 151326231, "volume": 16941, "volume_price": 230321, "year": "2013", "dividend_ratio": 2.75, "pbr": 0.82, "per": 7.95}, {"date": "20130402", "market": "KOSPI", "name": "금융업", "compare": -6.14, "fluc_ratio": -1.43, "high_price": 432, "last_price": 424.48, "low_price": 419.05, "month": "04", "start_price": 430.77, "total_price": 149177352, "volume": 72153, "volume_price": 563302, "year": "2013", "dividend_ratio": 2.78, "pbr": 0.81, "per": 7.83}, {"date": "20130403", "market": "KOSPI", "name": "금융업", "compare": -1.05, "fluc_ratio": -0.25, "high_price": 425.85, "last_price": 423.43, "low_price": 422.29, "month": "04", "start_price": 425.81, "total_price": 148801255, "volume": 19449, "volume_price": 296378, "year": "2013", "dividend_ratio": 2.79, "pbr": 0.81, "per": 7.81}, {"date": "20130404", "market": "KOSPI", "name": "금융업", "compare": -3.1, "fluc_ratio": -0.73, "high_price": 421.46, "last_price": 420.33, "low_price": 415.75, "month": "04", "start_price": 420.92, "total_price": 147706525, "volume": 30821, "volume_price": 322414, "year": "2013", "dividend_ratio": 2.81, "pbr": 0.81, "per": 7.75}, {"date": "20130405", "market": "KOSPI", "name": "금융업", "compare": -7.51, "fluc_ratio": -1.79, "high_price": 417.45, "last_price": 412.82, "low_price": 411.03, "month": "04", "start_price": 416.97, "total_price": 145075378, "volume": 33625, "volume_price": 323301, "year": "2013", "dividend_ratio": 2.86, "pbr": 0.79, "per": 7.61}, {"date": "20130408", "market": "KOSPI", "name": "금융업", "compare": -1.43, "fluc_ratio": -0.35, "high_price": 414.49, "last_price": 411.39, "low_price": 409.07, "month": "04", "start_price": 413.72, "total_price": 144576310, "volume": 14332, "volume_price": 243638, "year": "2013", "dividend_ratio": 2.87, "pbr": 0.79, "per": 7.58}, {"date": "20130409", "market": "KOSPI", "name": "금융업", "compare": -1.53, "fluc_ratio": -0.37, "high_price": 412.88, "last_price": 409.86, "low_price": 408.6, "month": "04", "start_price": 410.72, "total_price": 144039871, "volume": 37580, "volume_price": 290364, "year": "2013", "dividend_ratio": 2.88, "pbr": 0.79, "per": 7.55}, {"date": "20130410", "market": "KOSPI", "name": "금융업", "compare": 7.18, "fluc_ratio": 1.75, "high_price": 418.58, "last_price": 417.04, "low_price": 412.53, "month": "04", "start_price": 415.3, "total_price": 146566884, "volume": 53351, "volume_price": 345471, "year": "2013", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.69}, {"date": "20130411", "market": "KOSPI", "name": "금융업", "compare": 4.49, "fluc_ratio": 1.08, "high_price": 422.46, "last_price": 421.53, "low_price": 417.05, "month": "04", "start_price": 421.01, "total_price": 148139053, "volume": 51536, "volume_price": 287166, "year": "2013", "dividend_ratio": 2.8, "pbr": 0.81, "per": 7.77}, {"date": "20130412", "market": "KOSPI", "name": "금융업", "compare": -3.87, "fluc_ratio": -0.92, "high_price": 423.03, "last_price": 417.66, "low_price": 415.75, "month": "04", "start_price": 421.58, "total_price": 146785211, "volume": 36076, "volume_price": 300907, "year": "2013", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.7}, {"date": "20130415", "market": "KOSPI", "name": "금융업", "compare": -2.13, "fluc_ratio": -0.51, "high_price": 417.08, "last_price": 415.53, "low_price": 411.57, "month": "04", "start_price": 415.59, "total_price": 146038872, "volume": 37873, "volume_price": 249404, "year": "2013", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.67}, {"date": "20130416", "market": "KOSPI", "name": "금융업", "compare": 0.13, "fluc_ratio": 0.03, "high_price": 417.95, "last_price": 415.66, "low_price": 410.65, "month": "04", "start_price": 412.27, "total_price": 146089236, "volume": 64461, "volume_price": 392879, "year": "2013", "dividend_ratio": 2.84, "pbr": 0.8, "per": 7.66}, {"date": "20130417", "market": "KOSPI", "name": "금융업", "compare": -1.21, "fluc_ratio": -0.29, "high_price": 416.65, "last_price": 414.45, "low_price": 410.9, "month": "04", "start_price": 416.65, "total_price": 145654704, "volume": 56764, "volume_price": 324209, "year": "2013", "dividend_ratio": 2.85, "pbr": 0.79, "per": 7.64}, {"date": "20130418", "market": "KOSPI", "name": "금융업", "compare": -4.78, "fluc_ratio": -1.15, "high_price": 413.18, "last_price": 409.67, "low_price": 409.45, "month": "04", "start_price": 412.68, "total_price": 143990140, "volume": 72357, "volume_price": 293687, "year": "2013", "dividend_ratio": 2.88, "pbr": 0.78, "per": 7.55}, {"date": "20130419", "market": "KOSPI", "name": "금융업", "compare": 4.44, "fluc_ratio": 1.08, "high_price": 414.9, "last_price": 414.11, "low_price": 409.56, "month": "04", "start_price": 410.87, "total_price": 145590918, "volume": 15298, "volume_price": 272682, "year": "2013", "dividend_ratio": 2.85, "pbr": 0.79, "per": 7.63}, {"date": "20130422", "market": "KOSPI", "name": "금융업", "compare": 5.43, "fluc_ratio": 1.31, "high_price": 420.06, "last_price": 419.54, "low_price": 412.31, "month": "04", "start_price": 412.67, "total_price": 147487692, "volume": 13080, "volume_price": 238533, "year": "2013", "dividend_ratio": 2.82, "pbr": 0.8, "per": 7.73}, {"date": "20130423", "market": "KOSPI", "name": "금융업", "compare": -1.73, "fluc_ratio": -0.41, "high_price": 418.76, "last_price": 417.81, "low_price": 415.51, "month": "04", "start_price": 418.17, "total_price": 146881139, "volume": 12537, "volume_price": 226456, "year": "2013", "dividend_ratio": 2.83, "pbr": 0.8, "per": 7.71}, {"date": "20130424", "market": "KOSPI", "name": "금융업", "compare": 6.68, "fluc_ratio": 1.6, "high_price": 425.18, "last_price": 424.49, "low_price": 419.53, "month": "04", "start_price": 422.01, "total_price": 149223127, "volume": 18945, "volume_price": 381403, "year": "2013", "dividend_ratio": 2.78, "pbr": 0.81, "per": 7.83}, {"date": "20130425", "market": "KOSPI", "name": "금융업", "compare": 0.52, "fluc_ratio": 0.12, "high_price": 426.01, "last_price": 425.01, "low_price": 422.29, "month": "04", "start_price": 424.57, "total_price": 149413100, "volume": 14923, "volume_price": 278468, "year": "2013", "dividend_ratio": 2.78, "pbr": 0.81, "per": 7.84}, {"date": "20130426", "market": "KOSPI", "name": "금융업", "compare": -2.81, "fluc_ratio": -0.66, "high_price": 424.39, "last_price": 422.2, "low_price": 421.52, "month": "04", "start_price": 423.24, "total_price": 145680225, "volume": 12894, "volume_price": 218075, "year": "2013", "dividend_ratio": 2.19, "pbr": 0.82, "per": 8.27}, {"date": "20130429", "market": "KOSPI", "name": "금융업", "compare": -2.44, "fluc_ratio": -0.58, "high_price": 420.99, "last_price": 419.76, "low_price": 418.44, "month": "04", "start_price": 420.95, "total_price": 144832757, "volume": 12237, "volume_price": 229050, "year": "2013", "dividend_ratio": 2.2, "pbr": 0.82, "per": 8.22}, {"date": "20130430", "market": "KOSPI", "name": "금융업", "compare": 1.86, "fluc_ratio": 0.44, "high_price": 423.12, "last_price": 421.62, "low_price": 418.97, "month": "04", "start_price": 418.97, "total_price": 145473633, "volume": 18728, "volume_price": 395232, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.09}, {"date": "20130502", "market": "KOSPI", "name": "금융업", "compare": -5.32, "fluc_ratio": -1.26, "high_price": 420.39, "last_price": 416.3, "low_price": 414.28, "month": "05", "start_price": 419.56, "total_price": 143658407, "volume": 20755, "volume_price": 406432, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.76, "per": 8.98}, {"date": "20130503", "market": "KOSPI", "name": "금융업", "compare": -4.06, "fluc_ratio": -0.98, "high_price": 417.34, "last_price": 412.24, "low_price": 410.85, "month": "05", "start_price": 417.1, "total_price": 142274559, "volume": 20761, "volume_price": 360418, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.76, "per": 8.89}, {"date": "20130506", "market": "KOSPI", "name": "금융업", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 417.05, "last_price": 412.3, "low_price": 411.75, "month": "05", "start_price": 414.54, "total_price": 142296197, "volume": 29827, "volume_price": 295118, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.76, "per": 8.89}, {"date": "20130507", "market": "KOSPI", "name": "금융업", "compare": -0.89, "fluc_ratio": -0.22, "high_price": 413.64, "last_price": 411.41, "low_price": 410.51, "month": "05", "start_price": 413.24, "total_price": 141997021, "volume": 33214, "volume_price": 245928, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.76, "per": 8.87}, {"date": "20130508", "market": "KOSPI", "name": "금융업", "compare": 4.29, "fluc_ratio": 1.04, "high_price": 417.74, "last_price": 415.7, "low_price": 412.86, "month": "05", "start_price": 413.14, "total_price": 143435120, "volume": 27644, "volume_price": 404291, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.09}, {"date": "20130509", "market": "KOSPI", "name": "금융업", "compare": 7.65, "fluc_ratio": 1.84, "high_price": 425.77, "last_price": 423.35, "low_price": 417.12, "month": "05", "start_price": 417.54, "total_price": 146044378, "volume": 33198, "volume_price": 496364, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.78, "per": 9.26}, {"date": "20130510", "market": "KOSPI", "name": "금융업", "compare": -4.78, "fluc_ratio": -1.13, "high_price": 424.49, "last_price": 418.57, "low_price": 418.57, "month": "05", "start_price": 424.13, "total_price": 144374747, "volume": 36603, "volume_price": 349158, "year": "2013", "dividend_ratio": 2.04, "pbr": 0.77, "per": 9.15}, {"date": "20130513", "market": "KOSPI", "name": "금융업", "compare": 1.66, "fluc_ratio": 0.4, "high_price": 420.23, "last_price": 420.23, "low_price": 417.11, "month": "05", "start_price": 418.07, "total_price": 144978859, "volume": 36939, "volume_price": 235512, "year": "2013", "dividend_ratio": 2.04, "pbr": 0.77, "per": 9.18}, {"date": "20130514", "market": "KOSPI", "name": "금융업", "compare": 2.55, "fluc_ratio": 0.61, "high_price": 423.58, "last_price": 422.78, "low_price": 419.56, "month": "05", "start_price": 420.37, "total_price": 145879534, "volume": 33642, "volume_price": 341182, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.78, "per": 9.24}, {"date": "20130515", "market": "KOSPI", "name": "금융업", "compare": 2.13, "fluc_ratio": 0.5, "high_price": 426.6, "last_price": 424.91, "low_price": 424.15, "month": "05", "start_price": 424.82, "total_price": 146625404, "volume": 29134, "volume_price": 422389, "year": "2013", "dividend_ratio": 2.01, "pbr": 0.78, "per": 9.29}, {"date": "20130516", "market": "KOSPI", "name": "금융업", "compare": 6.12, "fluc_ratio": 1.44, "high_price": 433.24, "last_price": 431.03, "low_price": 427.49, "month": "05", "start_price": 427.6, "total_price": 148796658, "volume": 37017, "volume_price": 462063, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.79, "per": 9.43}, {"date": "20130520", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.2, "high_price": 432.72, "last_price": 430.16, "low_price": 428.96, "month": "05", "start_price": 431.7, "total_price": 148521136, "volume": 29128, "volume_price": 371169, "year": "2013", "dividend_ratio": 1.99, "pbr": 0.79, "per": 9.41}, {"date": "20130521", "market": "KOSPI", "name": "금융업", "compare": -2.08, "fluc_ratio": -0.48, "high_price": 432.6, "last_price": 428.08, "low_price": 427.25, "month": "05", "start_price": 431.76, "total_price": 147867186, "volume": 23161, "volume_price": 261649, "year": "2013", "dividend_ratio": 2.0, "pbr": 0.79, "per": 9.36}, {"date": "20130522", "market": "KOSPI", "name": "금융업", "compare": 3.67, "fluc_ratio": 0.86, "high_price": 433.24, "last_price": 431.75, "low_price": 429.81, "month": "05", "start_price": 430.58, "total_price": 149112947, "volume": 24841, "volume_price": 333679, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.79, "per": 9.44}, {"date": "20130523", "market": "KOSPI", "name": "금융업", "compare": -6.15, "fluc_ratio": -1.42, "high_price": 430.53, "last_price": 425.6, "low_price": 425.6, "month": "05", "start_price": 429.54, "total_price": 146981638, "volume": 23177, "volume_price": 277479, "year": "2013", "dividend_ratio": 2.01, "pbr": 0.78, "per": 9.3}, {"date": "20130524", "market": "KOSPI", "name": "금융업", "compare": 6.89, "fluc_ratio": 1.62, "high_price": 433.7, "last_price": 432.49, "low_price": 427.01, "month": "05", "start_price": 428.14, "total_price": 149354391, "volume": 25510, "volume_price": 353742, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.79, "per": 9.45}, {"date": "20130527", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.11, "high_price": 434.22, "last_price": 432.98, "low_price": 431.47, "month": "05", "start_price": 432.03, "total_price": 149546910, "volume": 16636, "volume_price": 211343, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.8, "per": 9.46}, {"date": "20130528", "market": "KOSPI", "name": "금융업", "compare": 0.63, "fluc_ratio": 0.15, "high_price": 434.3, "last_price": 433.61, "low_price": 432.03, "month": "05", "start_price": 434.27, "total_price": 149729471, "volume": 31805, "volume_price": 309766, "year": "2013", "dividend_ratio": 1.97, "pbr": 0.8, "per": 9.48}, {"date": "20130529", "market": "KOSPI", "name": "금융업", "compare": 6.63, "fluc_ratio": 1.53, "high_price": 442.05, "last_price": 440.24, "low_price": 435.04, "month": "05", "start_price": 435.48, "total_price": 151968052, "volume": 50635, "volume_price": 451693, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.81, "per": 9.62}, {"date": "20130530", "market": "KOSPI", "name": "금융업", "compare": -3.65, "fluc_ratio": -0.83, "high_price": 441.07, "last_price": 436.59, "low_price": 435.27, "month": "05", "start_price": 438.7, "total_price": 150745350, "volume": 47659, "volume_price": 312294, "year": "2013", "dividend_ratio": 1.96, "pbr": 0.8, "per": 9.54}, {"date": "20130531", "market": "KOSPI", "name": "금융업", "compare": -3.05, "fluc_ratio": -0.7, "high_price": 437.86, "last_price": 433.54, "low_price": 432.71, "month": "05", "start_price": 437.53, "total_price": 149697196, "volume": 49858, "volume_price": 419948, "year": "2013", "dividend_ratio": 1.97, "pbr": 0.8, "per": 9.48}, {"date": "20130603", "market": "KOSPI", "name": "금융업", "compare": -1.18, "fluc_ratio": -0.27, "high_price": 433.14, "last_price": 432.36, "low_price": 430.26, "month": "06", "start_price": 431.6, "total_price": 149294162, "volume": 29233, "volume_price": 301600, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.79, "per": 9.45}, {"date": "20130604", "market": "KOSPI", "name": "금융업", "compare": -1.46, "fluc_ratio": -0.34, "high_price": 434.17, "last_price": 430.9, "low_price": 428.64, "month": "06", "start_price": 434.12, "total_price": 148779891, "volume": 24483, "volume_price": 305158, "year": "2013", "dividend_ratio": 1.99, "pbr": 0.79, "per": 9.42}, {"date": "20130605", "market": "KOSPI", "name": "금융업", "compare": -7.08, "fluc_ratio": -1.64, "high_price": 430.48, "last_price": 423.82, "low_price": 422.7, "month": "06", "start_price": 430.48, "total_price": 146345111, "volume": 30149, "volume_price": 480330, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.78, "per": 9.26}, {"date": "20130607", "market": "KOSPI", "name": "금융업", "compare": -3.03, "fluc_ratio": -0.71, "high_price": 427.54, "last_price": 420.79, "low_price": 420.54, "month": "06", "start_price": 426.51, "total_price": 145350612, "volume": 27475, "volume_price": 346650, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.2}, {"date": "20130610", "market": "KOSPI", "name": "금융업", "compare": 3.64, "fluc_ratio": 0.87, "high_price": 424.43, "last_price": 424.43, "low_price": 420.21, "month": "06", "start_price": 421.85, "total_price": 146611024, "volume": 18782, "volume_price": 196229, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.78, "per": 9.28}, {"date": "20130611", "market": "KOSPI", "name": "금융업", "compare": -2.87, "fluc_ratio": -0.68, "high_price": 424.95, "last_price": 421.56, "low_price": 419.54, "month": "06", "start_price": 424.44, "total_price": 145615770, "volume": 33951, "volume_price": 290076, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.21}, {"date": "20130612", "market": "KOSPI", "name": "금융업", "compare": -2.59, "fluc_ratio": -0.61, "high_price": 423.19, "last_price": 418.97, "low_price": 417.87, "month": "06", "start_price": 421.75, "total_price": 144691394, "volume": 24672, "volume_price": 209159, "year": "2013", "dividend_ratio": 2.04, "pbr": 0.77, "per": 9.15}, {"date": "20130613", "market": "KOSPI", "name": "금융업", "compare": -9.55, "fluc_ratio": -2.28, "high_price": 417.47, "last_price": 409.42, "low_price": 409.42, "month": "06", "start_price": 417.47, "total_price": 141388966, "volume": 41361, "volume_price": 448659, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.75, "per": 8.94}, {"date": "20130614", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.57, "high_price": 412.16, "last_price": 411.77, "low_price": 409.15, "month": "06", "start_price": 411.67, "total_price": 142156738, "volume": 39342, "volume_price": 302511, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.76, "per": 9}, {"date": "20130617", "market": "KOSPI", "name": "금융업", "compare": 2.8, "fluc_ratio": 0.68, "high_price": 416.07, "last_price": 414.57, "low_price": 411.66, "month": "06", "start_price": 411.66, "total_price": 143074175, "volume": 14158, "volume_price": 262703, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.76, "per": 9.06}, {"date": "20130618", "market": "KOSPI", "name": "금융업", "compare": 1.13, "fluc_ratio": 0.27, "high_price": 416.6, "last_price": 415.7, "low_price": 413.19, "month": "06", "start_price": 415.66, "total_price": 143423664, "volume": 13027, "volume_price": 210076, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.09}, {"date": "20130619", "market": "KOSPI", "name": "금융업", "compare": -0.81, "fluc_ratio": -0.19, "high_price": 415.85, "last_price": 414.89, "low_price": 411.32, "month": "06", "start_price": 415.85, "total_price": 143087124, "volume": 27144, "volume_price": 208406, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.76, "per": 9.07}, {"date": "20130620", "market": "KOSPI", "name": "금융업", "compare": -4.99, "fluc_ratio": -1.2, "high_price": 413.77, "last_price": 409.9, "low_price": 407.27, "month": "06", "start_price": 412.97, "total_price": 141299692, "volume": 38675, "volume_price": 354896, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.75, "per": 8.96}, {"date": "20130621", "market": "KOSPI", "name": "금융업", "compare": -6.64, "fluc_ratio": -1.62, "high_price": 406.02, "last_price": 403.26, "low_price": 401.57, "month": "06", "start_price": 402.07, "total_price": 138997350, "volume": 28078, "volume_price": 459742, "year": "2013", "dividend_ratio": 2.13, "pbr": 0.74, "per": 8.81}, {"date": "20130624", "market": "KOSPI", "name": "금융업", "compare": -5.42, "fluc_ratio": -1.34, "high_price": 401.78, "last_price": 397.84, "low_price": 397.84, "month": "06", "start_price": 401.61, "total_price": 137065699, "volume": 17039, "volume_price": 268820, "year": "2013", "dividend_ratio": 2.16, "pbr": 0.73, "per": 8.7}, {"date": "20130625", "market": "KOSPI", "name": "금융업", "compare": -3.87, "fluc_ratio": -0.97, "high_price": 399.7, "last_price": 393.97, "low_price": 391.74, "month": "06", "start_price": 396.51, "total_price": 135792193, "volume": 29750, "volume_price": 380224, "year": "2013", "dividend_ratio": 2.18, "pbr": 0.72, "per": 8.61}, {"date": "20130626", "market": "KOSPI", "name": "금융업", "compare": 1.94, "fluc_ratio": 0.49, "high_price": 398.36, "last_price": 395.91, "low_price": 393.94, "month": "06", "start_price": 398.36, "total_price": 136524294, "volume": 30921, "volume_price": 381899, "year": "2013", "dividend_ratio": 2.16, "pbr": 0.73, "per": 8.66}, {"date": "20130627", "market": "KOSPI", "name": "금융업", "compare": 5.5, "fluc_ratio": 1.39, "high_price": 403.89, "last_price": 401.41, "low_price": 399.72, "month": "06", "start_price": 399.96, "total_price": 138410305, "volume": 21338, "volume_price": 380363, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.74, "per": 8.77}, {"date": "20130628", "market": "KOSPI", "name": "금융업", "compare": 5.85, "fluc_ratio": 1.46, "high_price": 408.32, "last_price": 407.26, "low_price": 402.39, "month": "06", "start_price": 402.39, "total_price": 140460951, "volume": 21777, "volume_price": 451270, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.75, "per": 8.9}, {"date": "20130701", "market": "KOSPI", "name": "금융업", "compare": -1.58, "fluc_ratio": -0.39, "high_price": 408.33, "last_price": 405.68, "low_price": 404.1, "month": "07", "start_price": 404.1, "total_price": 140174008, "volume": 15381, "volume_price": 267693, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.74, "per": 8.86}, {"date": "20130702", "market": "KOSPI", "name": "금융업", "compare": 3.23, "fluc_ratio": 0.8, "high_price": 410.67, "last_price": 408.91, "low_price": 404.75, "month": "07", "start_price": 405.83, "total_price": 141286703, "volume": 234044, "volume_price": 419096, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.75, "per": 8.94}, {"date": "20130703", "market": "KOSPI", "name": "금융업", "compare": -6.03, "fluc_ratio": -1.47, "high_price": 412.38, "last_price": 402.88, "low_price": 402.88, "month": "07", "start_price": 408.57, "total_price": 139209725, "volume": 162006, "volume_price": 460744, "year": "2013", "dividend_ratio": 2.12, "pbr": 0.74, "per": 8.8}, {"date": "20130704", "market": "KOSPI", "name": "금융업", "compare": 1.34, "fluc_ratio": 0.33, "high_price": 405.19, "last_price": 404.22, "low_price": 402.16, "month": "07", "start_price": 404.13, "total_price": 139668740, "volume": 98723, "volume_price": 345739, "year": "2013", "dividend_ratio": 2.12, "pbr": 0.74, "per": 8.83}, {"date": "20130705", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.18, "high_price": 410.21, "last_price": 404.96, "low_price": 403.83, "month": "07", "start_price": 408.86, "total_price": 139928888, "volume": 84423, "volume_price": 284278, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.74, "per": 8.85}, {"date": "20130708", "market": "KOSPI", "name": "금융업", "compare": 1.18, "fluc_ratio": 0.29, "high_price": 410.45, "last_price": 406.14, "low_price": 404.01, "month": "07", "start_price": 405.82, "total_price": 140325620, "volume": 90968, "volume_price": 318547, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.75, "per": 8.87}, {"date": "20130709", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.78, "high_price": 409.4, "last_price": 409.3, "low_price": 405.73, "month": "07", "start_price": 409.28, "total_price": 141410304, "volume": 65077, "volume_price": 235093, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.75, "per": 8.94}, {"date": "20130710", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.28, "high_price": 410.18, "last_price": 408.17, "low_price": 405.97, "month": "07", "start_price": 410.11, "total_price": 141012329, "volume": 52542, "volume_price": 263296, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.75, "per": 8.92}, {"date": "20130711", "market": "KOSPI", "name": "금융업", "compare": 9.27, "fluc_ratio": 2.27, "high_price": 418.24, "last_price": 417.44, "low_price": 409.92, "month": "07", "start_price": 410.32, "total_price": 144196480, "volume": 105151, "volume_price": 499015, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.77, "per": 9.13}, {"date": "20130712", "market": "KOSPI", "name": "금융업", "compare": -0.7, "fluc_ratio": -0.17, "high_price": 416.74, "last_price": 416.74, "low_price": 413.93, "month": "07", "start_price": 416.03, "total_price": 144101052, "volume": 47115, "volume_price": 278184, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.77, "per": 9.11}, {"date": "20130715", "market": "KOSPI", "name": "금융업", "compare": -1.47, "fluc_ratio": -0.35, "high_price": 416.26, "last_price": 415.27, "low_price": 410.16, "month": "07", "start_price": 415.3, "total_price": 143589934, "volume": 65438, "volume_price": 244664, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.07}, {"date": "20130716", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.04, "high_price": 417.04, "last_price": 415.11, "low_price": 413.23, "month": "07", "start_price": 415.67, "total_price": 143541311, "volume": 76396, "volume_price": 283169, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.07}, {"date": "20130717", "market": "KOSPI", "name": "금융업", "compare": 3.67, "fluc_ratio": 0.88, "high_price": 421.21, "last_price": 418.78, "low_price": 413.66, "month": "07", "start_price": 416.28, "total_price": 144810291, "volume": 132937, "volume_price": 498671, "year": "2013", "dividend_ratio": 2.04, "pbr": 0.77, "per": 9.15}, {"date": "20130718", "market": "KOSPI", "name": "금융업", "compare": -5.19, "fluc_ratio": -1.24, "high_price": 416.2, "last_price": 413.59, "low_price": 411.02, "month": "07", "start_price": 415.46, "total_price": 143055323, "volume": 92613, "volume_price": 328204, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.05}, {"date": "20130719", "market": "KOSPI", "name": "금융업", "compare": -0.53, "fluc_ratio": -0.13, "high_price": 414.58, "last_price": 413.06, "low_price": 408.48, "month": "07", "start_price": 413.58, "total_price": 142876004, "volume": 54162, "volume_price": 251473, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.04}, {"date": "20130722", "market": "KOSPI", "name": "금융업", "compare": 0.08, "fluc_ratio": 0.02, "high_price": 417.25, "last_price": 413.14, "low_price": 412.98, "month": "07", "start_price": 414.22, "total_price": 142910630, "volume": 48261, "volume_price": 239262, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.76, "per": 9.04}, {"date": "20130723", "market": "KOSPI", "name": "금융업", "compare": 8.53, "fluc_ratio": 2.06, "high_price": 422.27, "last_price": 421.67, "low_price": 415.51, "month": "07", "start_price": 416.73, "total_price": 145846936, "volume": 71913, "volume_price": 458109, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.78, "per": 9.23}, {"date": "20130724", "market": "KOSPI", "name": "금융업", "compare": -0.23, "fluc_ratio": -0.05, "high_price": 422.25, "last_price": 421.44, "low_price": 419.08, "month": "07", "start_price": 420.89, "total_price": 145778342, "volume": 54464, "volume_price": 244293, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.77, "per": 9.22}, {"date": "20130725", "market": "KOSPI", "name": "금융업", "compare": -1.72, "fluc_ratio": -0.41, "high_price": 421.01, "last_price": 419.72, "low_price": 417.59, "month": "07", "start_price": 419.48, "total_price": 145183218, "volume": 43054, "volume_price": 207315, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.18}, {"date": "20130726", "market": "KOSPI", "name": "금융업", "compare": -0.15, "fluc_ratio": -0.04, "high_price": 420.46, "last_price": 419.57, "low_price": 417.98, "month": "07", "start_price": 419.84, "total_price": 145128340, "volume": 34939, "volume_price": 170131, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.18}, {"date": "20130729", "market": "KOSPI", "name": "금융업", "compare": -0.92, "fluc_ratio": -0.22, "high_price": 420.3, "last_price": 418.65, "low_price": 417.29, "month": "07", "start_price": 418.71, "total_price": 144807691, "volume": 28580, "volume_price": 196892, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.77, "per": 9.16}, {"date": "20130730", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.64, "high_price": 422.6, "last_price": 421.32, "low_price": 418.54, "month": "07", "start_price": 419.02, "total_price": 145732693, "volume": 30576, "volume_price": 188221, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.77, "per": 9.22}, {"date": "20130731", "market": "KOSPI", "name": "금융업", "compare": -0.07, "fluc_ratio": -0.02, "high_price": 423.05, "last_price": 421.25, "low_price": 419.66, "month": "07", "start_price": 420.87, "total_price": 145708510, "volume": 84564, "volume_price": 391468, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.65}, {"date": "20130801", "market": "KOSPI", "name": "금융업", "compare": 4.91, "fluc_ratio": 1.17, "high_price": 427.58, "last_price": 426.16, "low_price": 420.19, "month": "08", "start_price": 421.99, "total_price": 147416139, "volume": 48508, "volume_price": 302704, "year": "2013", "dividend_ratio": 1.81, "pbr": 0.75, "per": 9.77}, {"date": "20130802", "market": "KOSPI", "name": "금융업", "compare": 0.76, "fluc_ratio": 0.18, "high_price": 432.41, "last_price": 426.92, "low_price": 425.65, "month": "08", "start_price": 429.56, "total_price": 147670663, "volume": 43937, "volume_price": 356082, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.78}, {"date": "20130805", "market": "KOSPI", "name": "금융업", "compare": -2.39, "fluc_ratio": -0.56, "high_price": 426.38, "last_price": 424.53, "low_price": 423.55, "month": "08", "start_price": 426.14, "total_price": 146848315, "volume": 25611, "volume_price": 176961, "year": "2013", "dividend_ratio": 1.81, "pbr": 0.75, "per": 9.73}, {"date": "20130806", "market": "KOSPI", "name": "금융업", "compare": -2.68, "fluc_ratio": -0.63, "high_price": 424.32, "last_price": 421.85, "low_price": 418.27, "month": "08", "start_price": 424.3, "total_price": 145913019, "volume": 37544, "volume_price": 253336, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.67}, {"date": "20130807", "market": "KOSPI", "name": "금융업", "compare": -3.15, "fluc_ratio": -0.75, "high_price": 421.68, "last_price": 418.7, "low_price": 418.7, "month": "08", "start_price": 419.03, "total_price": 144826884, "volume": 24371, "volume_price": 220862, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.59}, {"date": "20130808", "market": "KOSPI", "name": "금융업", "compare": 1.99, "fluc_ratio": 0.48, "high_price": 423.49, "last_price": 420.69, "low_price": 417.28, "month": "08", "start_price": 419.44, "total_price": 145515580, "volume": 24770, "volume_price": 207066, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.64}, {"date": "20130809", "market": "KOSPI", "name": "금융업", "compare": -1.4, "fluc_ratio": -0.33, "high_price": 422.2, "last_price": 419.29, "low_price": 416.83, "month": "08", "start_price": 418.88, "total_price": 145031151, "volume": 22433, "volume_price": 244932, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.6}, {"date": "20130812", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.56, "high_price": 420.45, "last_price": 416.94, "low_price": 415.75, "month": "08", "start_price": 418.04, "total_price": 144226453, "volume": 17964, "volume_price": 186902, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.74, "per": 9.55}, {"date": "20130813", "market": "KOSPI", "name": "금융업", "compare": 4.79, "fluc_ratio": 1.15, "high_price": 421.73, "last_price": 421.73, "low_price": 416.49, "month": "08", "start_price": 417.51, "total_price": 145862354, "volume": 22729, "volume_price": 217004, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.66}, {"date": "20130814", "market": "KOSPI", "name": "금융업", "compare": -1.9, "fluc_ratio": -0.45, "high_price": 421.15, "last_price": 419.83, "low_price": 417.77, "month": "08", "start_price": 420.89, "total_price": 145215983, "volume": 57245, "volume_price": 294747, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.62}, {"date": "20130816", "market": "KOSPI", "name": "금융업", "compare": -2.8, "fluc_ratio": -0.67, "high_price": 418.86, "last_price": 417.03, "low_price": 415.18, "month": "08", "start_price": 415.88, "total_price": 144254883, "volume": 25009, "volume_price": 213661, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.74, "per": 9.55}, {"date": "20130819", "market": "KOSPI", "name": "금융업", "compare": -1.41, "fluc_ratio": -0.34, "high_price": 416.93, "last_price": 415.62, "low_price": 414.11, "month": "08", "start_price": 416.19, "total_price": 143762614, "volume": 19154, "volume_price": 186257, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.73, "per": 9.52}, {"date": "20130820", "market": "KOSPI", "name": "금융업", "compare": -2.7, "fluc_ratio": -0.65, "high_price": 416.83, "last_price": 412.92, "low_price": 412, "month": "08", "start_price": 414.33, "total_price": 142814522, "volume": 26630, "volume_price": 242354, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.73, "per": 9.46}, {"date": "20130821", "market": "KOSPI", "name": "금융업", "compare": -3.9, "fluc_ratio": -0.94, "high_price": 414.88, "last_price": 409.02, "low_price": 408.01, "month": "08", "start_price": 413.38, "total_price": 141460673, "volume": 32833, "volume_price": 289669, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.72, "per": 9.37}, {"date": "20130822", "market": "KOSPI", "name": "금융업", "compare": -5.67, "fluc_ratio": -1.39, "high_price": 407.08, "last_price": 403.35, "low_price": 401.45, "month": "08", "start_price": 406, "total_price": 139508847, "volume": 30971, "volume_price": 299426, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.71, "per": 9.24}, {"date": "20130823", "market": "KOSPI", "name": "금융업", "compare": 0.32, "fluc_ratio": 0.08, "high_price": 405.67, "last_price": 403.67, "low_price": 401.22, "month": "08", "start_price": 402.59, "total_price": 139631498, "volume": 45977, "volume_price": 293631, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.71, "per": 9.24}, {"date": "20130826", "market": "KOSPI", "name": "금융업", "compare": 0.28, "fluc_ratio": 0.07, "high_price": 404.93, "last_price": 403.95, "low_price": 402.12, "month": "08", "start_price": 403.97, "total_price": 139731959, "volume": 23558, "volume_price": 181441, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.71, "per": 9.25}, {"date": "20130827", "market": "KOSPI", "name": "금융업", "compare": -1.34, "fluc_ratio": -0.33, "high_price": 404.16, "last_price": 402.61, "low_price": 400.87, "month": "08", "start_price": 402.36, "total_price": 139269295, "volume": 24877, "volume_price": 246861, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.71, "per": 9.22}, {"date": "20130828", "market": "KOSPI", "name": "금융업", "compare": -3.74, "fluc_ratio": -0.93, "high_price": 398.91, "last_price": 398.87, "low_price": 395.73, "month": "08", "start_price": 397.3, "total_price": 137988855, "volume": 22824, "volume_price": 224154, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.7, "per": 9.13}, {"date": "20130829", "market": "KOSPI", "name": "금융업", "compare": 8.11, "fluc_ratio": 2.03, "high_price": 408.21, "last_price": 406.98, "low_price": 399.99, "month": "08", "start_price": 400.19, "total_price": 140770758, "volume": 28490, "volume_price": 345075, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.72, "per": 9.32}, {"date": "20130830", "market": "KOSPI", "name": "금융업", "compare": 5.48, "fluc_ratio": 1.35, "high_price": 413.48, "last_price": 412.46, "low_price": 409.07, "month": "08", "start_price": 409.75, "total_price": 142637382, "volume": 25944, "volume_price": 368926, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.73, "per": 9.45}, {"date": "20130902", "market": "KOSPI", "name": "금융업", "compare": -1.11, "fluc_ratio": -0.27, "high_price": 413.69, "last_price": 411.35, "low_price": 410.94, "month": "09", "start_price": 411.71, "total_price": 142248685, "volume": 16498, "volume_price": 200985, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.73, "per": 9.43}, {"date": "20130903", "market": "KOSPI", "name": "금융업", "compare": 6.85, "fluc_ratio": 1.67, "high_price": 418.39, "last_price": 418.2, "low_price": 412.83, "month": "09", "start_price": 412.83, "total_price": 144603384, "volume": 30183, "volume_price": 370317, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.59}, {"date": "20130904", "market": "KOSPI", "name": "금융업", "compare": -1.31, "fluc_ratio": -0.31, "high_price": 417.38, "last_price": 416.89, "low_price": 413.26, "month": "09", "start_price": 414.61, "total_price": 144152735, "volume": 23678, "volume_price": 682483, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.74, "per": 9.56}, {"date": "20130905", "market": "KOSPI", "name": "금융업", "compare": 2.77, "fluc_ratio": 0.66, "high_price": 419.66, "last_price": 419.66, "low_price": 416.89, "month": "09", "start_price": 417.07, "total_price": 145107511, "volume": 20752, "volume_price": 339537, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.62}, {"date": "20130906", "market": "KOSPI", "name": "금융업", "compare": -1.42, "fluc_ratio": -0.34, "high_price": 420.47, "last_price": 418.24, "low_price": 417.15, "month": "09", "start_price": 419.07, "total_price": 144629808, "volume": 17283, "volume_price": 262724, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.59}, {"date": "20130909", "market": "KOSPI", "name": "금융업", "compare": 5.74, "fluc_ratio": 1.37, "high_price": 423.98, "last_price": 423.98, "low_price": 419.58, "month": "09", "start_price": 419.81, "total_price": 146594907, "volume": 30441, "volume_price": 396948, "year": "2013", "dividend_ratio": 1.82, "pbr": 0.75, "per": 9.72}, {"date": "20130910", "market": "KOSPI", "name": "금융업", "compare": 3.02, "fluc_ratio": 0.71, "high_price": 427, "last_price": 427, "low_price": 423.59, "month": "09", "start_price": 424.51, "total_price": 147643399, "volume": 24859, "volume_price": 444307, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.79}, {"date": "20130911", "market": "KOSPI", "name": "금융업", "compare": 3.6, "fluc_ratio": 0.84, "high_price": 430.6, "last_price": 430.6, "low_price": 425.17, "month": "09", "start_price": 426.84, "total_price": 148882287, "volume": 49302, "volume_price": 383743, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.88}, {"date": "20130912", "market": "KOSPI", "name": "금융업", "compare": 0.82, "fluc_ratio": 0.19, "high_price": 434.8, "last_price": 431.42, "low_price": 428.08, "month": "09", "start_price": 429.21, "total_price": 149166960, "volume": 98283, "volume_price": 501125, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.89}, {"date": "20130913", "market": "KOSPI", "name": "금융업", "compare": -3.58, "fluc_ratio": -0.83, "high_price": 431.38, "last_price": 427.84, "low_price": 426.68, "month": "09", "start_price": 429.25, "total_price": 147951371, "volume": 40800, "volume_price": 357266, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.76, "per": 9.81}, {"date": "20130916", "market": "KOSPI", "name": "금융업", "compare": 3.41, "fluc_ratio": 0.8, "high_price": 432.92, "last_price": 431.25, "low_price": 429.82, "month": "09", "start_price": 430.99, "total_price": 149134362, "volume": 27584, "volume_price": 327476, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.89}, {"date": "20130917", "market": "KOSPI", "name": "금융업", "compare": 1.79, "fluc_ratio": 0.42, "high_price": 433.47, "last_price": 433.04, "low_price": 429.55, "month": "09", "start_price": 430.84, "total_price": 149758387, "volume": 23111, "volume_price": 279965, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.93}, {"date": "20130923", "market": "KOSPI", "name": "금융업", "compare": 4.79, "fluc_ratio": 1.11, "high_price": 439.09, "last_price": 437.83, "low_price": 432.28, "month": "09", "start_price": 433.64, "total_price": 151397010, "volume": 45194, "volume_price": 435635, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.05}, {"date": "20130924", "market": "KOSPI", "name": "금융업", "compare": -2.23, "fluc_ratio": -0.51, "high_price": 436.95, "last_price": 435.6, "low_price": 432.86, "month": "09", "start_price": 435.11, "total_price": 150628290, "volume": 45273, "volume_price": 333198, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 10}, {"date": "20130925", "market": "KOSPI", "name": "금융업", "compare": -3.44, "fluc_ratio": -0.79, "high_price": 435.84, "last_price": 432.16, "low_price": 430.08, "month": "09", "start_price": 435.84, "total_price": 149441494, "volume": 28347, "volume_price": 316554, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.92}, {"date": "20130926", "market": "KOSPI", "name": "금융업", "compare": 1.5, "fluc_ratio": 0.35, "high_price": 435.57, "last_price": 433.66, "low_price": 430.99, "month": "09", "start_price": 431.64, "total_price": 149958024, "volume": 24363, "volume_price": 241478, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.95}, {"date": "20130927", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.06, "high_price": 436.73, "last_price": 433.42, "low_price": 433.42, "month": "09", "start_price": 435.67, "total_price": 149872114, "volume": 25444, "volume_price": 271294, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.94}, {"date": "20130930", "market": "KOSPI", "name": "금융업", "compare": -3.42, "fluc_ratio": -0.79, "high_price": 431.31, "last_price": 430, "low_price": 428.89, "month": "09", "start_price": 430.14, "total_price": 148677865, "volume": 54427, "volume_price": 401731, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.86}, {"date": "20131001", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.27, "high_price": 435.39, "last_price": 431.16, "low_price": 428.73, "month": "10", "start_price": 429.45, "total_price": 149082173, "volume": 32771, "volume_price": 298912, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.89}, {"date": "20131002", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.08, "high_price": 434.59, "last_price": 431.49, "low_price": 430.94, "month": "10", "start_price": 433.69, "total_price": 149193109, "volume": 29912, "volume_price": 227046, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20131004", "market": "KOSPI", "name": "금융업", "compare": 1.84, "fluc_ratio": 0.43, "high_price": 435.46, "last_price": 433.33, "low_price": 431.74, "month": "10", "start_price": 433.36, "total_price": 149822922, "volume": 40524, "volume_price": 345029, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.77, "per": 9.93}, {"date": "20131007", "market": "KOSPI", "name": "금융업", "compare": -1.2, "fluc_ratio": -0.28, "high_price": 432.75, "last_price": 432.13, "low_price": 429.52, "month": "10", "start_price": 431.79, "total_price": 149399053, "volume": 24145, "volume_price": 244263, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.91}, {"date": "20131008", "market": "KOSPI", "name": "금융업", "compare": -0.53, "fluc_ratio": -0.12, "high_price": 431.6, "last_price": 431.6, "low_price": 426.58, "month": "10", "start_price": 430.94, "total_price": 149212857, "volume": 24346, "volume_price": 220942, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20131010", "market": "KOSPI", "name": "금융업", "compare": -5.17, "fluc_ratio": -1.2, "high_price": 430.58, "last_price": 426.43, "low_price": 426.03, "month": "10", "start_price": 429.95, "total_price": 147417445, "volume": 20519, "volume_price": 311160, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.77}, {"date": "20131011", "market": "KOSPI", "name": "금융업", "compare": 9.39, "fluc_ratio": 2.2, "high_price": 437.59, "last_price": 435.82, "low_price": 429.11, "month": "10", "start_price": 430.69, "total_price": 150642717, "volume": 29503, "volume_price": 544360, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.99}, {"date": "20131014", "market": "KOSPI", "name": "금융업", "compare": -0.01, "fluc_ratio": 0, "high_price": 437.94, "last_price": 435.81, "low_price": 434.08, "month": "10", "start_price": 434.9, "total_price": 150623887, "volume": 17605, "volume_price": 260456, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.99}, {"date": "20131015", "market": "KOSPI", "name": "금융업", "compare": 4.03, "fluc_ratio": 0.92, "high_price": 440.67, "last_price": 439.84, "low_price": 437.99, "month": "10", "start_price": 438.57, "total_price": 152014444, "volume": 21169, "volume_price": 313835, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.09}, {"date": "20131016", "market": "KOSPI", "name": "금융업", "compare": 2.97, "fluc_ratio": 0.68, "high_price": 446.7, "last_price": 442.81, "low_price": 439.1, "month": "10", "start_price": 439.44, "total_price": 153029953, "volume": 26566, "volume_price": 471411, "year": "2013", "dividend_ratio": 1.74, "pbr": 0.78, "per": 10.16}, {"date": "20131017", "market": "KOSPI", "name": "금융업", "compare": 4.35, "fluc_ratio": 0.98, "high_price": 448.71, "last_price": 447.16, "low_price": 444.83, "month": "10", "start_price": 448.23, "total_price": 154514392, "volume": 29539, "volume_price": 502507, "year": "2013", "dividend_ratio": 1.72, "pbr": 0.79, "per": 10.26}, {"date": "20131018", "market": "KOSPI", "name": "금융업", "compare": 5.48, "fluc_ratio": 1.23, "high_price": 452.67, "last_price": 452.64, "low_price": 446.7, "month": "10", "start_price": 448.3, "total_price": 156405605, "volume": 22884, "volume_price": 360123, "year": "2013", "dividend_ratio": 1.7, "pbr": 0.8, "per": 10.39}, {"date": "20131021", "market": "KOSPI", "name": "금융업", "compare": -0.33, "fluc_ratio": -0.07, "high_price": 454.53, "last_price": 452.31, "low_price": 449.76, "month": "10", "start_price": 452.81, "total_price": 156295670, "volume": 18158, "volume_price": 301382, "year": "2013", "dividend_ratio": 1.7, "pbr": 0.8, "per": 10.38}, {"date": "20131022", "market": "KOSPI", "name": "금융업", "compare": -1.42, "fluc_ratio": -0.31, "high_price": 451.12, "last_price": 450.89, "low_price": 448.42, "month": "10", "start_price": 450.44, "total_price": 155813120, "volume": 24781, "volume_price": 607908, "year": "2013", "dividend_ratio": 1.7, "pbr": 0.8, "per": 10.35}, {"date": "20131023", "market": "KOSPI", "name": "금융업", "compare": -5.21, "fluc_ratio": -1.16, "high_price": 451.4, "last_price": 445.68, "low_price": 444.81, "month": "10", "start_price": 450.83, "total_price": 154043764, "volume": 39013, "volume_price": 812418, "year": "2013", "dividend_ratio": 1.73, "pbr": 0.79, "per": 10.23}, {"date": "20131024", "market": "KOSPI", "name": "금융업", "compare": 3.52, "fluc_ratio": 0.79, "high_price": 449.2, "last_price": 449.2, "low_price": 445.05, "month": "10", "start_price": 446.15, "total_price": 155249583, "volume": 18908, "volume_price": 253769, "year": "2013", "dividend_ratio": 1.71, "pbr": 0.79, "per": 10.31}, {"date": "20131025", "market": "KOSPI", "name": "금융업", "compare": -3.66, "fluc_ratio": -0.81, "high_price": 448.36, "last_price": 445.54, "low_price": 442.25, "month": "10", "start_price": 448.13, "total_price": 153987863, "volume": 24512, "volume_price": 340865, "year": "2013", "dividend_ratio": 1.73, "pbr": 0.79, "per": 10.22}, {"date": "20131028", "market": "KOSPI", "name": "금융업", "compare": 1.1, "fluc_ratio": 0.25, "high_price": 446.64, "last_price": 446.64, "low_price": 442.24, "month": "10", "start_price": 445.91, "total_price": 154369643, "volume": 19165, "volume_price": 268238, "year": "2013", "dividend_ratio": 1.72, "pbr": 0.79, "per": 10.25}, {"date": "20131029", "market": "KOSPI", "name": "금융업", "compare": 0.48, "fluc_ratio": 0.11, "high_price": 447.88, "last_price": 447.12, "low_price": 442.65, "month": "10", "start_price": 444.34, "total_price": 154538553, "volume": 22907, "volume_price": 260244, "year": "2013", "dividend_ratio": 1.72, "pbr": 0.79, "per": 10.26}, {"date": "20131030", "market": "KOSPI", "name": "금융업", "compare": 3.23, "fluc_ratio": 0.72, "high_price": 450.35, "last_price": 450.35, "low_price": 444.67, "month": "10", "start_price": 447.37, "total_price": 155656988, "volume": 23023, "volume_price": 248500, "year": "2013", "dividend_ratio": 1.71, "pbr": 0.8, "per": 10.34}, {"date": "20131031", "market": "KOSPI", "name": "금융업", "compare": -4.88, "fluc_ratio": -1.08, "high_price": 448.93, "last_price": 445.47, "low_price": 442.78, "month": "10", "start_price": 447.89, "total_price": 153985592, "volume": 19285, "volume_price": 310885, "year": "2013", "dividend_ratio": 1.73, "pbr": 0.79, "per": 10.22}, {"date": "20131101", "market": "KOSPI", "name": "금융업", "compare": -0.81, "fluc_ratio": -0.18, "high_price": 446.08, "last_price": 444.66, "low_price": 442.03, "month": "11", "start_price": 445.35, "total_price": 153710486, "volume": 16160, "volume_price": 249081, "year": "2013", "dividend_ratio": 1.73, "pbr": 0.79, "per": 10.2}, {"date": "20131104", "market": "KOSPI", "name": "금융업", "compare": -7.56, "fluc_ratio": -1.7, "high_price": 441.42, "last_price": 437.1, "low_price": 435.89, "month": "11", "start_price": 441.42, "total_price": 151106566, "volume": 19211, "volume_price": 302541, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20131105", "market": "KOSPI", "name": "금융업", "compare": -0.79, "fluc_ratio": -0.18, "high_price": 439.02, "last_price": 436.31, "low_price": 435.21, "month": "11", "start_price": 436.89, "total_price": 150830525, "volume": 15597, "volume_price": 215390, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.01}, {"date": "20131106", "market": "KOSPI", "name": "금융업", "compare": 0.44, "fluc_ratio": 0.1, "high_price": 436.75, "last_price": 436.75, "low_price": 433.27, "month": "11", "start_price": 435.49, "total_price": 150991516, "volume": 14826, "volume_price": 229257, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20131107", "market": "KOSPI", "name": "금융업", "compare": -2.31, "fluc_ratio": -0.53, "high_price": 436.54, "last_price": 434.44, "low_price": 432.9, "month": "11", "start_price": 435.88, "total_price": 150184775, "volume": 15027, "volume_price": 199483, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.96}, {"date": "20131108", "market": "KOSPI", "name": "금융업", "compare": -3.01, "fluc_ratio": -0.69, "high_price": 432.88, "last_price": 431.43, "low_price": 429.56, "month": "11", "start_price": 432.05, "total_price": 149143988, "volume": 18442, "volume_price": 252639, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20131111", "market": "KOSPI", "name": "금융업", "compare": -1.99, "fluc_ratio": -0.46, "high_price": 434.23, "last_price": 429.44, "low_price": 429.05, "month": "11", "start_price": 433.85, "total_price": 148455226, "volume": 18002, "volume_price": 193144, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20131112", "market": "KOSPI", "name": "금융업", "compare": 2.07, "fluc_ratio": 0.48, "high_price": 433.7, "last_price": 431.51, "low_price": 430.73, "month": "11", "start_price": 431.69, "total_price": 149168567, "volume": 12827, "volume_price": 176525, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20131113", "market": "KOSPI", "name": "금융업", "compare": -7.03, "fluc_ratio": -1.63, "high_price": 431.78, "last_price": 424.48, "low_price": 424.09, "month": "11", "start_price": 431.35, "total_price": 146742358, "volume": 23907, "volume_price": 290891, "year": "2013", "dividend_ratio": 1.81, "pbr": 0.75, "per": 9.73}, {"date": "20131114", "market": "KOSPI", "name": "금융업", "compare": -2.36, "fluc_ratio": -0.56, "high_price": 425.68, "last_price": 422.12, "low_price": 420.73, "month": "11", "start_price": 425.26, "total_price": 145929002, "volume": 47345, "volume_price": 505012, "year": "2013", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.68}, {"date": "20131115", "market": "KOSPI", "name": "금융업", "compare": 11.97, "fluc_ratio": 2.84, "high_price": 435.13, "last_price": 434.09, "low_price": 423.67, "month": "11", "start_price": 423.8, "total_price": 150046993, "volume": 27733, "volume_price": 372956, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.96}, {"date": "20131118", "market": "KOSPI", "name": "금융업", "compare": -1.71, "fluc_ratio": -0.39, "high_price": 434.94, "last_price": 432.38, "low_price": 431.08, "month": "11", "start_price": 434.79, "total_price": 149458529, "volume": 22045, "volume_price": 248336, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.92}, {"date": "20131119", "market": "KOSPI", "name": "금융업", "compare": 6.27, "fluc_ratio": 1.45, "high_price": 440.23, "last_price": 438.65, "low_price": 431.87, "month": "11", "start_price": 431.99, "total_price": 151621228, "volume": 29379, "volume_price": 387496, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.77, "per": 10.07}, {"date": "20131120", "market": "KOSPI", "name": "금융업", "compare": -3.06, "fluc_ratio": -0.7, "high_price": 438.56, "last_price": 435.59, "low_price": 434.53, "month": "11", "start_price": 437.36, "total_price": 150567344, "volume": 22643, "volume_price": 390440, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 10}, {"date": "20131121", "market": "KOSPI", "name": "금융업", "compare": -4.3, "fluc_ratio": -0.99, "high_price": 434.28, "last_price": 431.29, "low_price": 429.18, "month": "11", "start_price": 434.23, "total_price": 149084381, "volume": 19520, "volume_price": 271156, "year": "2013", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20131122", "market": "KOSPI", "name": "금융업", "compare": 3.08, "fluc_ratio": 0.71, "high_price": 435.66, "last_price": 434.37, "low_price": 431.1, "month": "11", "start_price": 433.54, "total_price": 150148825, "volume": 30330, "volume_price": 243940, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.97}, {"date": "20131125", "market": "KOSPI", "name": "금융업", "compare": 1.33, "fluc_ratio": 0.31, "high_price": 440.55, "last_price": 435.7, "low_price": 435.25, "month": "11", "start_price": 437.51, "total_price": 150634685, "volume": 50666, "volume_price": 248705, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 10}, {"date": "20131126", "market": "KOSPI", "name": "금융업", "compare": 0.82, "fluc_ratio": 0.19, "high_price": 436.52, "last_price": 436.52, "low_price": 430.39, "month": "11", "start_price": 432.98, "total_price": 150930181, "volume": 35652, "volume_price": 347447, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20131127", "market": "KOSPI", "name": "금융업", "compare": 0.23, "fluc_ratio": 0.05, "high_price": 436.75, "last_price": 436.75, "low_price": 433.12, "month": "11", "start_price": 434.98, "total_price": 150999060, "volume": 53977, "volume_price": 564934, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20131128", "market": "KOSPI", "name": "금융업", "compare": 3.12, "fluc_ratio": 0.71, "high_price": 439.87, "last_price": 439.87, "low_price": 436.44, "month": "11", "start_price": 437.75, "total_price": 152261432, "volume": 42248, "volume_price": 334948, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.09}, {"date": "20131129", "market": "KOSPI", "name": "금융업", "compare": -1.35, "fluc_ratio": -0.31, "high_price": 440.66, "last_price": 438.52, "low_price": 436.58, "month": "11", "start_price": 438.58, "total_price": 151796755, "volume": 26014, "volume_price": 265272, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.77, "per": 10.06}, {"date": "20131202", "market": "KOSPI", "name": "금융업", "compare": 1.38, "fluc_ratio": 0.31, "high_price": 442.65, "last_price": 439.9, "low_price": 437.72, "month": "12", "start_price": 440.04, "total_price": 152289945, "volume": 23711, "volume_price": 270235, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.09}, {"date": "20131203", "market": "KOSPI", "name": "금융업", "compare": -1.2, "fluc_ratio": -0.27, "high_price": 439.75, "last_price": 438.7, "low_price": 437.24, "month": "12", "start_price": 438.6, "total_price": 151885765, "volume": 22155, "volume_price": 283936, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.77, "per": 10.07}, {"date": "20131204", "market": "KOSPI", "name": "금융업", "compare": -5.31, "fluc_ratio": -1.21, "high_price": 437.93, "last_price": 433.39, "low_price": 433.39, "month": "12", "start_price": 436.67, "total_price": 150057851, "volume": 18744, "volume_price": 259162, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.94}, {"date": "20131205", "market": "KOSPI", "name": "금융업", "compare": -3.17, "fluc_ratio": -0.73, "high_price": 434.38, "last_price": 430.22, "low_price": 426.94, "month": "12", "start_price": 434.38, "total_price": 148953225, "volume": 17775, "volume_price": 295904, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.87}, {"date": "20131206", "market": "KOSPI", "name": "금융업", "compare": -1, "fluc_ratio": -0.23, "high_price": 430.33, "last_price": 429.22, "low_price": 427.35, "month": "12", "start_price": 428.5, "total_price": 148618211, "volume": 16254, "volume_price": 233269, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20131209", "market": "KOSPI", "name": "금융업", "compare": 5.51, "fluc_ratio": 1.28, "high_price": 434.73, "last_price": 434.73, "low_price": 432.68, "month": "12", "start_price": 433.31, "total_price": 150524894, "volume": 23712, "volume_price": 261276, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.98}, {"date": "20131210", "market": "KOSPI", "name": "금융업", "compare": 0, "fluc_ratio": 0, "high_price": 435.26, "last_price": 434.73, "low_price": 432.6, "month": "12", "start_price": 434.47, "total_price": 150527236, "volume": 15983, "volume_price": 236547, "year": "2013", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.98}, {"date": "20131211", "market": "KOSPI", "name": "금융업", "compare": -5.39, "fluc_ratio": -1.24, "high_price": 434.12, "last_price": 429.34, "low_price": 427.25, "month": "12", "start_price": 432.03, "total_price": 148691430, "volume": 22260, "volume_price": 240408, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20131212", "market": "KOSPI", "name": "금융업", "compare": -3.28, "fluc_ratio": -0.76, "high_price": 428.22, "last_price": 426.06, "low_price": 424.4, "month": "12", "start_price": 427.59, "total_price": 147588721, "volume": 34199, "volume_price": 372703, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.77}, {"date": "20131213", "market": "KOSPI", "name": "금융업", "compare": 2.34, "fluc_ratio": 0.55, "high_price": 428.4, "last_price": 428.4, "low_price": 421.49, "month": "12", "start_price": 425.17, "total_price": 148391732, "volume": 24738, "volume_price": 492310, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.83}, {"date": "20131216", "market": "KOSPI", "name": "금융업", "compare": -1.53, "fluc_ratio": -0.36, "high_price": 429.67, "last_price": 426.87, "low_price": 425.67, "month": "12", "start_price": 426.43, "total_price": 147861924, "volume": 17071, "volume_price": 247791, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.79}, {"date": "20131217", "market": "KOSPI", "name": "금융업", "compare": 2.28, "fluc_ratio": 0.53, "high_price": 430.86, "last_price": 429.15, "low_price": 427.6, "month": "12", "start_price": 430.08, "total_price": 148620827, "volume": 41768, "volume_price": 532358, "year": "2013", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20131218", "market": "KOSPI", "name": "금융업", "compare": 6.94, "fluc_ratio": 1.62, "high_price": 437.07, "last_price": 436.09, "low_price": 429.43, "month": "12", "start_price": 430.88, "total_price": 150993536, "volume": 37568, "volume_price": 356394, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.01}, {"date": "20131219", "market": "KOSPI", "name": "금융업", "compare": 0.48, "fluc_ratio": 0.11, "high_price": 441.96, "last_price": 436.57, "low_price": 436.25, "month": "12", "start_price": 441.63, "total_price": 151164639, "volume": 55187, "volume_price": 351416, "year": "2013", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20131220", "market": "KOSPI", "name": "금융업", "compare": 3.56, "fluc_ratio": 0.82, "high_price": 440.65, "last_price": 440.13, "low_price": 435.44, "month": "12", "start_price": 435.67, "total_price": 152382729, "volume": 27137, "volume_price": 315542, "year": "2013", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.11}, {"date": "20131223", "market": "KOSPI", "name": "금융업", "compare": 4.3, "fluc_ratio": 0.98, "high_price": 446.46, "last_price": 444.43, "low_price": 440.95, "month": "12", "start_price": 442.4, "total_price": 153883270, "volume": 45849, "volume_price": 339975, "year": "2013", "dividend_ratio": 1.73, "pbr": 0.79, "per": 10.2}, {"date": "20131224", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.61, "high_price": 447.92, "last_price": 447.16, "low_price": 444.22, "month": "12", "start_price": 445.87, "total_price": 154808944, "volume": 37454, "volume_price": 305529, "year": "2013", "dividend_ratio": 1.72, "pbr": 0.79, "per": 10.26}, {"date": "20131226", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.59, "high_price": 450.4, "last_price": 449.79, "low_price": 447.95, "month": "12", "start_price": 448.04, "total_price": 155709013, "volume": 52909, "volume_price": 398076, "year": "2013", "dividend_ratio": 1.71, "pbr": 0.79, "per": 10.33}, {"date": "20131227", "market": "KOSPI", "name": "금융업", "compare": -3.32, "fluc_ratio": -0.74, "high_price": 447.72, "last_price": 446.47, "low_price": 443.27, "month": "12", "start_price": 446.99, "total_price": 154403948, "volume": 25949, "volume_price": 256681, "year": "2013", "dividend_ratio": 1.72, "pbr": 0.79, "per": 10.25}, {"date": "20131230", "market": "KOSPI", "name": "금융업", "compare": 6.01, "fluc_ratio": 1.35, "high_price": 452.61, "last_price": 452.48, "low_price": 446.4, "month": "12", "start_price": 446.4, "total_price": 156450471, "volume": 24028, "volume_price": 331949, "year": "2013", "dividend_ratio": 1.7, "pbr": 0.8, "per": 10.39}, {"date": "20140102", "market": "KOSPI", "name": "금융업", "compare": -3.93, "fluc_ratio": -0.87, "high_price": 456.78, "last_price": 448.55, "low_price": 445.9, "month": "01", "start_price": 454.82, "total_price": 155104354, "volume": 26410, "volume_price": 364090, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.79, "per": 10.3}, {"date": "20140103", "market": "KOSPI", "name": "금융업", "compare": -9.76, "fluc_ratio": -2.18, "high_price": 448.44, "last_price": 438.79, "low_price": 438.31, "month": "01", "start_price": 448.25, "total_price": 151759986, "volume": 22229, "volume_price": 325302, "year": "2014", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.07}, {"date": "20140106", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0, "high_price": 442.9, "last_price": 438.81, "low_price": 436.76, "month": "01", "start_price": 439.54, "total_price": 151785061, "volume": 18697, "volume_price": 265255, "year": "2014", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.07}, {"date": "20140107", "market": "KOSPI", "name": "금융업", "compare": -0.59, "fluc_ratio": -0.13, "high_price": 441.5, "last_price": 438.22, "low_price": 437.15, "month": "01", "start_price": 437.18, "total_price": 151564215, "volume": 19619, "volume_price": 259877, "year": "2014", "dividend_ratio": 1.75, "pbr": 0.77, "per": 10.06}, {"date": "20140108", "market": "KOSPI", "name": "금융업", "compare": 1.13, "fluc_ratio": 0.26, "high_price": 441.67, "last_price": 439.35, "low_price": 437.18, "month": "01", "start_price": 440.16, "total_price": 151971174, "volume": 15787, "volume_price": 228246, "year": "2014", "dividend_ratio": 1.75, "pbr": 0.78, "per": 10.08}, {"date": "20140109", "market": "KOSPI", "name": "금융업", "compare": 1.62, "fluc_ratio": 0.37, "high_price": 445.12, "last_price": 440.97, "low_price": 438, "month": "01", "start_price": 440.44, "total_price": 152539697, "volume": 33778, "volume_price": 385260, "year": "2014", "dividend_ratio": 1.74, "pbr": 0.78, "per": 10.12}, {"date": "20140110", "market": "KOSPI", "name": "금융업", "compare": -6.89, "fluc_ratio": -1.56, "high_price": 441.33, "last_price": 434.08, "low_price": 433.47, "month": "01", "start_price": 440.54, "total_price": 150169428, "volume": 28163, "volume_price": 346271, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.96}, {"date": "20140113", "market": "KOSPI", "name": "금융업", "compare": 2.52, "fluc_ratio": 0.58, "high_price": 438.79, "last_price": 436.6, "low_price": 434.66, "month": "01", "start_price": 435.16, "total_price": 151029824, "volume": 20931, "volume_price": 240249, "year": "2014", "dividend_ratio": 1.76, "pbr": 0.77, "per": 10.02}, {"date": "20140114", "market": "KOSPI", "name": "금융업", "compare": -4.56, "fluc_ratio": -1.04, "high_price": 436.44, "last_price": 432.04, "low_price": 430.72, "month": "01", "start_price": 434.25, "total_price": 149480622, "volume": 24737, "volume_price": 249498, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.91}, {"date": "20140115", "market": "KOSPI", "name": "금융업", "compare": 3.26, "fluc_ratio": 0.75, "high_price": 435.44, "last_price": 435.3, "low_price": 432.39, "month": "01", "start_price": 433.73, "total_price": 150600976, "volume": 20371, "volume_price": 240352, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.99}, {"date": "20140116", "market": "KOSPI", "name": "금융업", "compare": -1.1, "fluc_ratio": -0.25, "high_price": 437.47, "last_price": 434.2, "low_price": 434.2, "month": "01", "start_price": 436, "total_price": 150213175, "volume": 20345, "volume_price": 251949, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.96}, {"date": "20140117", "market": "KOSPI", "name": "금융업", "compare": -3.68, "fluc_ratio": -0.85, "high_price": 434.08, "last_price": 430.52, "low_price": 429.06, "month": "01", "start_price": 433.82, "total_price": 148935527, "volume": 16034, "volume_price": 261598, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.88}, {"date": "20140120", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 430.76, "last_price": 430.59, "low_price": 426.45, "month": "01", "start_price": 429.19, "total_price": 148935352, "volume": 20806, "volume_price": 226472, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.88}, {"date": "20140121", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.73, "high_price": 434.38, "last_price": 433.75, "low_price": 429.13, "month": "01", "start_price": 430.27, "total_price": 150019523, "volume": 24037, "volume_price": 233102, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.95}, {"date": "20140122", "market": "KOSPI", "name": "금융업", "compare": 0.73, "fluc_ratio": 0.17, "high_price": 435.39, "last_price": 434.48, "low_price": 431.81, "month": "01", "start_price": 433.66, "total_price": 150267584, "volume": 20516, "volume_price": 307250, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.96}, {"date": "20140123", "market": "KOSPI", "name": "금융업", "compare": -5.77, "fluc_ratio": -1.33, "high_price": 434.03, "last_price": 428.71, "low_price": 428.71, "month": "01", "start_price": 433.6, "total_price": 148292736, "volume": 22608, "volume_price": 343782, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.83}, {"date": "20140124", "market": "KOSPI", "name": "금융업", "compare": 2.26, "fluc_ratio": 0.53, "high_price": 431.54, "last_price": 430.97, "low_price": 426.68, "month": "01", "start_price": 428.02, "total_price": 149075646, "volume": 22073, "volume_price": 402279, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.88}, {"date": "20140127", "market": "KOSPI", "name": "금융업", "compare": -5.81, "fluc_ratio": -1.35, "high_price": 427.45, "last_price": 425.16, "low_price": 421.12, "month": "01", "start_price": 423.55, "total_price": 147070753, "volume": 25885, "volume_price": 412499, "year": "2014", "dividend_ratio": 1.81, "pbr": 0.75, "per": 9.75}, {"date": "20140128", "market": "KOSPI", "name": "금융업", "compare": -2.71, "fluc_ratio": -0.64, "high_price": 426.28, "last_price": 422.45, "low_price": 421.66, "month": "01", "start_price": 424.85, "total_price": 146138500, "volume": 21719, "volume_price": 368817, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.75, "per": 9.68}, {"date": "20140129", "market": "KOSPI", "name": "금융업", "compare": 12.39, "fluc_ratio": 2.93, "high_price": 435.07, "last_price": 434.84, "low_price": 425.84, "month": "01", "start_price": 426.12, "total_price": 150584553, "volume": 21845, "volume_price": 453465, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.77, "per": 9.97}, {"date": "20140203", "market": "KOSPI", "name": "금융업", "compare": -8.34, "fluc_ratio": -1.92, "high_price": 431.16, "last_price": 426.5, "low_price": 424.98, "month": "02", "start_price": 430.83, "total_price": 147733706, "volume": 18822, "volume_price": 335421, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.78}, {"date": "20140204", "market": "KOSPI", "name": "금융업", "compare": -8.2, "fluc_ratio": -1.92, "high_price": 420.73, "last_price": 418.3, "low_price": 416.79, "month": "02", "start_price": 420.13, "total_price": 144901799, "volume": 26847, "volume_price": 433930, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.59}, {"date": "20140205", "market": "KOSPI", "name": "금융업", "compare": 1.12, "fluc_ratio": 0.27, "high_price": 422.46, "last_price": 419.42, "low_price": 418.69, "month": "02", "start_price": 421.99, "total_price": 145314789, "volume": 24289, "volume_price": 340605, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.61}, {"date": "20140206", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.15, "high_price": 422.09, "last_price": 420.04, "low_price": 418.64, "month": "02", "start_price": 420.49, "total_price": 145543112, "volume": 15763, "volume_price": 253415, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.62}, {"date": "20140207", "market": "KOSPI", "name": "금융업", "compare": 1.13, "fluc_ratio": 0.27, "high_price": 422.2, "last_price": 421.17, "low_price": 418.56, "month": "02", "start_price": 421.74, "total_price": 145922011, "volume": 17977, "volume_price": 329326, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.65}, {"date": "20140210", "market": "KOSPI", "name": "금융업", "compare": -5.54, "fluc_ratio": -1.32, "high_price": 421.67, "last_price": 415.63, "low_price": 414.51, "month": "02", "start_price": 421.43, "total_price": 144033435, "volume": 19108, "volume_price": 370765, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.73, "per": 9.52}, {"date": "20140211", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.22, "high_price": 417.71, "last_price": 416.54, "low_price": 413.82, "month": "02", "start_price": 416.06, "total_price": 144345207, "volume": 16235, "volume_price": 276260, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.73, "per": 9.54}, {"date": "20140212", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.66, "high_price": 421.02, "last_price": 419.27, "low_price": 417.44, "month": "02", "start_price": 417.82, "total_price": 145282823, "volume": 17169, "volume_price": 307179, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.61}, {"date": "20140213", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -1.01, "high_price": 419.83, "last_price": 415.04, "low_price": 414.73, "month": "02", "start_price": 419.06, "total_price": 143830569, "volume": 21057, "volume_price": 326851, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.73, "per": 9.51}, {"date": "20140214", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.63, "high_price": 419.39, "last_price": 417.67, "low_price": 415.23, "month": "02", "start_price": 415.37, "total_price": 144742736, "volume": 16401, "volume_price": 276538, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.57}, {"date": "20140217", "market": "KOSPI", "name": "금융업", "compare": 8.96, "fluc_ratio": 2.15, "high_price": 427.24, "last_price": 426.63, "low_price": 420.46, "month": "02", "start_price": 421.05, "total_price": 147813971, "volume": 23318, "volume_price": 457214, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.78}, {"date": "20140218", "market": "KOSPI", "name": "금융업", "compare": -0.68, "fluc_ratio": -0.16, "high_price": 426.28, "last_price": 425.95, "low_price": 423.1, "month": "02", "start_price": 425.83, "total_price": 147613220, "volume": 16863, "volume_price": 276154, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.76}, {"date": "20140219", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.12, "high_price": 425.6, "last_price": 425.43, "low_price": 422.43, "month": "02", "start_price": 425.22, "total_price": 147434631, "volume": 15290, "volume_price": 254356, "year": "2014", "dividend_ratio": 1.81, "pbr": 0.75, "per": 9.75}, {"date": "20140220", "market": "KOSPI", "name": "금융업", "compare": -3.77, "fluc_ratio": -0.89, "high_price": 424.65, "last_price": 421.66, "low_price": 420.7, "month": "02", "start_price": 423.03, "total_price": 146142607, "volume": 16258, "volume_price": 279583, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.66}, {"date": "20140221", "market": "KOSPI", "name": "금융업", "compare": 4.96, "fluc_ratio": 1.18, "high_price": 426.62, "last_price": 426.62, "low_price": 422.71, "month": "02", "start_price": 422.71, "total_price": 147844163, "volume": 13764, "volume_price": 256015, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.78}, {"date": "20140224", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.2, "high_price": 427.73, "last_price": 425.75, "low_price": 423.49, "month": "02", "start_price": 426.23, "total_price": 147560937, "volume": 13541, "volume_price": 220920, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.76}, {"date": "20140225", "market": "KOSPI", "name": "금융업", "compare": 3.95, "fluc_ratio": 0.93, "high_price": 430.39, "last_price": 429.7, "low_price": 427.51, "month": "02", "start_price": 427.69, "total_price": 148930541, "volume": 29284, "volume_price": 370816, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20140226", "market": "KOSPI", "name": "금융업", "compare": -0.68, "fluc_ratio": -0.16, "high_price": 430.15, "last_price": 429.02, "low_price": 426.6, "month": "02", "start_price": 427.85, "total_price": 148697151, "volume": 21508, "volume_price": 342658, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.83}, {"date": "20140227", "market": "KOSPI", "name": "금융업", "compare": 0.65, "fluc_ratio": 0.15, "high_price": 430.02, "last_price": 429.67, "low_price": 425.38, "month": "02", "start_price": 428.15, "total_price": 148962270, "volume": 21927, "volume_price": 274195, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20140228", "market": "KOSPI", "name": "금융업", "compare": 2.2, "fluc_ratio": 0.51, "high_price": 434.98, "last_price": 431.87, "low_price": 428.09, "month": "02", "start_price": 428.71, "total_price": 149755352, "volume": 45144, "volume_price": 589183, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20140303", "market": "KOSPI", "name": "금융업", "compare": -4.76, "fluc_ratio": -1.1, "high_price": 430.38, "last_price": 427.11, "low_price": 425.9, "month": "03", "start_price": 429.9, "total_price": 148105122, "volume": 20240, "volume_price": 308389, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.79}, {"date": "20140304", "market": "KOSPI", "name": "금융업", "compare": -0.01, "fluc_ratio": 0, "high_price": 428.33, "last_price": 427.1, "low_price": 425.37, "month": "03", "start_price": 425.39, "total_price": 148074140, "volume": 18327, "volume_price": 222322, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.79}, {"date": "20140305", "market": "KOSPI", "name": "금융업", "compare": 2.94, "fluc_ratio": 0.69, "high_price": 432.18, "last_price": 430.04, "low_price": 428.97, "month": "03", "start_price": 431.03, "total_price": 149097985, "volume": 21517, "volume_price": 287073, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.86}, {"date": "20140306", "market": "KOSPI", "name": "금융업", "compare": 1.6, "fluc_ratio": 0.37, "high_price": 431.7, "last_price": 431.64, "low_price": 428.14, "month": "03", "start_price": 429.64, "total_price": 149662557, "volume": 20657, "volume_price": 284455, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.89}, {"date": "20140307", "market": "KOSPI", "name": "금융업", "compare": -3.47, "fluc_ratio": -0.8, "high_price": 432.74, "last_price": 428.17, "low_price": 427.24, "month": "03", "start_price": 431.37, "total_price": 148462574, "volume": 25912, "volume_price": 481447, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.81}, {"date": "20140310", "market": "KOSPI", "name": "금융업", "compare": -5.71, "fluc_ratio": -1.33, "high_price": 426.99, "last_price": 422.46, "low_price": 421.37, "month": "03", "start_price": 426.99, "total_price": 146515701, "volume": 16886, "volume_price": 271462, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.68}, {"date": "20140311", "market": "KOSPI", "name": "금융업", "compare": 3.76, "fluc_ratio": 0.89, "high_price": 426.92, "last_price": 426.22, "low_price": 421.26, "month": "03", "start_price": 423.16, "total_price": 147803303, "volume": 21322, "volume_price": 274753, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.76}, {"date": "20140312", "market": "KOSPI", "name": "금융업", "compare": -6.07, "fluc_ratio": -1.42, "high_price": 424.28, "last_price": 420.15, "low_price": 418.39, "month": "03", "start_price": 423.9, "total_price": 145697063, "volume": 26818, "volume_price": 408434, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.62}, {"date": "20140313", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.17, "high_price": 422.48, "last_price": 419.44, "low_price": 417.95, "month": "03", "start_price": 421.03, "total_price": 145467629, "volume": 21127, "volume_price": 355528, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.61}, {"date": "20140314", "market": "KOSPI", "name": "금융업", "compare": -4.69, "fluc_ratio": -1.12, "high_price": 419.22, "last_price": 414.75, "low_price": 414.75, "month": "03", "start_price": 416.98, "total_price": 143846593, "volume": 24013, "volume_price": 313269, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.73, "per": 9.5}, {"date": "20140317", "market": "KOSPI", "name": "금융업", "compare": 3.1, "fluc_ratio": 0.75, "high_price": 417.85, "last_price": 417.85, "low_price": 414.52, "month": "03", "start_price": 415.58, "total_price": 144900519, "volume": 18181, "volume_price": 252959, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.57}, {"date": "20140318", "market": "KOSPI", "name": "금융업", "compare": 0.28, "fluc_ratio": 0.07, "high_price": 421.31, "last_price": 418.13, "low_price": 418.13, "month": "03", "start_price": 420.54, "total_price": 145007141, "volume": 27739, "volume_price": 274486, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.58}, {"date": "20140319", "market": "KOSPI", "name": "금융업", "compare": 2.38, "fluc_ratio": 0.57, "high_price": 421.76, "last_price": 420.51, "low_price": 419.38, "month": "03", "start_price": 420.35, "total_price": 145839176, "volume": 25952, "volume_price": 258399, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.63}, {"date": "20140320", "market": "KOSPI", "name": "금융업", "compare": -5.62, "fluc_ratio": -1.34, "high_price": 420.42, "last_price": 414.89, "low_price": 413.96, "month": "03", "start_price": 420.3, "total_price": 143903571, "volume": 20097, "volume_price": 251652, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.73, "per": 9.5}, {"date": "20140321", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.66, "high_price": 419.28, "last_price": 417.62, "low_price": 416.98, "month": "03", "start_price": 417.61, "total_price": 144824193, "volume": 24685, "volume_price": 339449, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.74, "per": 9.56}, {"date": "20140324", "market": "KOSPI", "name": "금융업", "compare": 3.19, "fluc_ratio": 0.76, "high_price": 422.3, "last_price": 420.81, "low_price": 418.6, "month": "03", "start_price": 418.74, "total_price": 145900573, "volume": 19131, "volume_price": 316917, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.64}, {"date": "20140325", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.35, "high_price": 424.72, "last_price": 422.28, "low_price": 418.38, "month": "03", "start_price": 419.51, "total_price": 146414086, "volume": 22996, "volume_price": 376292, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.67}, {"date": "20140326", "market": "KOSPI", "name": "금융업", "compare": 7.75, "fluc_ratio": 1.84, "high_price": 430.31, "last_price": 430.03, "low_price": 424.96, "month": "03", "start_price": 424.96, "total_price": 149084636, "volume": 21847, "volume_price": 392723, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20140327", "market": "KOSPI", "name": "금융업", "compare": -1.37, "fluc_ratio": -0.32, "high_price": 430.84, "last_price": 428.66, "low_price": 426.93, "month": "03", "start_price": 429.7, "total_price": 148617927, "volume": 19050, "volume_price": 288874, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.82}, {"date": "20140328", "market": "KOSPI", "name": "금융업", "compare": 2.02, "fluc_ratio": 0.47, "high_price": 432.07, "last_price": 430.68, "low_price": 426.21, "month": "03", "start_price": 427.74, "total_price": 149313037, "volume": 20887, "volume_price": 287198, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.87}, {"date": "20140331", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.21, "high_price": 433.17, "last_price": 431.59, "low_price": 429.79, "month": "03", "start_price": 432.98, "total_price": 149594054, "volume": 19874, "volume_price": 339978, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.89}, {"date": "20140401", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.2, "high_price": 431.94, "last_price": 430.74, "low_price": 428.52, "month": "04", "start_price": 430.71, "total_price": 149296094, "volume": 24340, "volume_price": 379039, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.87}, {"date": "20140402", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.19, "high_price": 432.17, "last_price": 429.92, "low_price": 429.66, "month": "04", "start_price": 431.49, "total_price": 149049071, "volume": 32397, "volume_price": 349527, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.85}, {"date": "20140403", "market": "KOSPI", "name": "금융업", "compare": -3.52, "fluc_ratio": -0.82, "high_price": 431.51, "last_price": 426.4, "low_price": 425.35, "month": "04", "start_price": 431.3, "total_price": 147828216, "volume": 26040, "volume_price": 400260, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.77}, {"date": "20140404", "market": "KOSPI", "name": "금융업", "compare": 0.26, "fluc_ratio": 0.06, "high_price": 427.9, "last_price": 426.66, "low_price": 425.65, "month": "04", "start_price": 426.62, "total_price": 147913770, "volume": 23691, "volume_price": 388513, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.77}, {"date": "20140407", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.18, "high_price": 427.22, "last_price": 425.89, "low_price": 424.01, "month": "04", "start_price": 425.19, "total_price": 147640493, "volume": 17549, "volume_price": 225126, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.76}, {"date": "20140408", "market": "KOSPI", "name": "금융업", "compare": 1.76, "fluc_ratio": 0.41, "high_price": 427.99, "last_price": 427.65, "low_price": 424.54, "month": "04", "start_price": 424.56, "total_price": 148253322, "volume": 21351, "volume_price": 256635, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.8}, {"date": "20140409", "market": "KOSPI", "name": "금융업", "compare": 5.5, "fluc_ratio": 1.29, "high_price": 433.82, "last_price": 433.15, "low_price": 427.55, "month": "04", "start_price": 427.74, "total_price": 150162991, "volume": 43138, "volume_price": 491108, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.76, "per": 9.92}, {"date": "20140410", "market": "KOSPI", "name": "금융업", "compare": 2.47, "fluc_ratio": 0.57, "high_price": 436.72, "last_price": 435.62, "low_price": 433.51, "month": "04", "start_price": 435.02, "total_price": 151010297, "volume": 25710, "volume_price": 369524, "year": "2014", "dividend_ratio": 1.76, "pbr": 0.77, "per": 9.98}, {"date": "20140411", "market": "KOSPI", "name": "금융업", "compare": -2.43, "fluc_ratio": -0.56, "high_price": 433.19, "last_price": 433.19, "low_price": 429.35, "month": "04", "start_price": 431.1, "total_price": 150173992, "volume": 20840, "volume_price": 313962, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.76, "per": 9.93}, {"date": "20140414", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.04, "high_price": 433.31, "last_price": 433.03, "low_price": 431.09, "month": "04", "start_price": 432.3, "total_price": 150113769, "volume": 19404, "volume_price": 258320, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.76, "per": 9.92}, {"date": "20140415", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.27, "high_price": 435.52, "last_price": 431.88, "low_price": 431.88, "month": "04", "start_price": 435.42, "total_price": 149472954, "volume": 26685, "volume_price": 317289, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20140416", "market": "KOSPI", "name": "금융업", "compare": -2.3, "fluc_ratio": -0.53, "high_price": 432.82, "last_price": 429.58, "low_price": 429.25, "month": "04", "start_price": 431.83, "total_price": 148701835, "volume": 24471, "volume_price": 255589, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.84}, {"date": "20140417", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.36, "high_price": 432.39, "last_price": 431.14, "low_price": 428.22, "month": "04", "start_price": 431.82, "total_price": 149230433, "volume": 18919, "volume_price": 267462, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.88}, {"date": "20140418", "market": "KOSPI", "name": "금융업", "compare": 1.03, "fluc_ratio": 0.24, "high_price": 434.1, "last_price": 432.17, "low_price": 431.16, "month": "04", "start_price": 432.62, "total_price": 149600712, "volume": 21132, "volume_price": 203220, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.76, "per": 9.9}, {"date": "20140421", "market": "KOSPI", "name": "금융업", "compare": -1.93, "fluc_ratio": -0.45, "high_price": 432.27, "last_price": 430.24, "low_price": 429.19, "month": "04", "start_price": 431.74, "total_price": 148945438, "volume": 15152, "volume_price": 158737, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.86}, {"date": "20140422", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.26, "high_price": 430.4, "last_price": 429.11, "low_price": 427.37, "month": "04", "start_price": 430.29, "total_price": 148594057, "volume": 28462, "volume_price": 430585, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.76, "per": 9.83}, {"date": "20140423", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.26, "high_price": 429.46, "last_price": 427.98, "low_price": 427.45, "month": "04", "start_price": 428.99, "total_price": 148182898, "volume": 26740, "volume_price": 654703, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.81}, {"date": "20140424", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.2, "high_price": 428.6, "last_price": 427.11, "low_price": 426.53, "month": "04", "start_price": 428.58, "total_price": 147885638, "volume": 20348, "volume_price": 303104, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.75, "per": 9.78}, {"date": "20140425", "market": "KOSPI", "name": "금융업", "compare": -5.81, "fluc_ratio": -1.36, "high_price": 426.92, "last_price": 421.3, "low_price": 421.19, "month": "04", "start_price": 426.76, "total_price": 145899358, "volume": 21055, "volume_price": 300942, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.74, "per": 9.65}, {"date": "20140428", "market": "KOSPI", "name": "금융업", "compare": -1, "fluc_ratio": -0.24, "high_price": 422.99, "last_price": 420.3, "low_price": 420.24, "month": "04", "start_price": 421.52, "total_price": 145531897, "volume": 23335, "volume_price": 362906, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.63}, {"date": "20140429", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.06, "high_price": 421.35, "last_price": 420.06, "low_price": 418.76, "month": "04", "start_price": 420.41, "total_price": 145450303, "volume": 17796, "volume_price": 260614, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.74, "per": 9.62}, {"date": "20140430", "market": "KOSPI", "name": "금융업", "compare": 1.68, "fluc_ratio": 0.4, "high_price": 422.9, "last_price": 421.74, "low_price": 420.38, "month": "04", "start_price": 421.27, "total_price": 146033814, "volume": 17155, "volume_price": 296918, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.75, "per": 19.18}, {"date": "20140502", "market": "KOSPI", "name": "금융업", "compare": 0.7, "fluc_ratio": 0.17, "high_price": 424.13, "last_price": 422.44, "low_price": 419.95, "month": "05", "start_price": 423.16, "total_price": 146256523, "volume": 16220, "volume_price": 253861, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.75, "per": 19.21}, {"date": "20140507", "market": "KOSPI", "name": "금융업", "compare": -4.81, "fluc_ratio": -1.14, "high_price": 424.56, "last_price": 417.63, "low_price": 417.59, "month": "05", "start_price": 423.8, "total_price": 144610393, "volume": 18946, "volume_price": 333623, "year": "2014", "dividend_ratio": 1.27, "pbr": 0.74, "per": 18.99}, {"date": "20140508", "market": "KOSPI", "name": "금융업", "compare": 2.94, "fluc_ratio": 0.7, "high_price": 420.89, "last_price": 420.57, "low_price": 415.15, "month": "05", "start_price": 418.85, "total_price": 145605317, "volume": 17556, "volume_price": 290762, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.75, "per": 19.12}, {"date": "20140509", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.65, "high_price": 423.3, "last_price": 423.3, "low_price": 417.94, "month": "05", "start_price": 420.54, "total_price": 146560665, "volume": 23539, "volume_price": 226854, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.75, "per": 19.25}, {"date": "20140512", "market": "KOSPI", "name": "금융업", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 424.35, "last_price": 423.36, "low_price": 421.33, "month": "05", "start_price": 423.71, "total_price": 146608978, "volume": 18827, "volume_price": 282835, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.75, "per": 19.25}, {"date": "20140513", "market": "KOSPI", "name": "금융업", "compare": 3.71, "fluc_ratio": 0.88, "high_price": 427.25, "last_price": 427.07, "low_price": 419.77, "month": "05", "start_price": 423.38, "total_price": 147888415, "volume": 16452, "volume_price": 286314, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.76, "per": 19.42}, {"date": "20140514", "market": "KOSPI", "name": "금융업", "compare": 9.08, "fluc_ratio": 2.13, "high_price": 436.15, "last_price": 436.15, "low_price": 428.56, "month": "05", "start_price": 428.56, "total_price": 151024715, "volume": 22257, "volume_price": 409171, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.78, "per": 19.84}, {"date": "20140515", "market": "KOSPI", "name": "금융업", "compare": 0.92, "fluc_ratio": 0.21, "high_price": 438.36, "last_price": 437.07, "low_price": 435.52, "month": "05", "start_price": 435.75, "total_price": 151344864, "volume": 22417, "volume_price": 352133, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.78, "per": 19.88}, {"date": "20140516", "market": "KOSPI", "name": "금융업", "compare": 1.32, "fluc_ratio": 0.3, "high_price": 438.39, "last_price": 438.39, "low_price": 434.35, "month": "05", "start_price": 435.99, "total_price": 151792643, "volume": 17484, "volume_price": 326153, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.78, "per": 19.95}, {"date": "20140519", "market": "KOSPI", "name": "금융업", "compare": 4.01, "fluc_ratio": 0.91, "high_price": 442.4, "last_price": 442.4, "low_price": 435.94, "month": "05", "start_price": 438.47, "total_price": 153180333, "volume": 21705, "volume_price": 412466, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.79, "per": 20.13}, {"date": "20140520", "market": "KOSPI", "name": "금융업", "compare": -3.77, "fluc_ratio": -0.85, "high_price": 441.48, "last_price": 438.63, "low_price": 437.27, "month": "05", "start_price": 440.93, "total_price": 151892690, "volume": 18186, "volume_price": 304028, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.78, "per": 19.96}, {"date": "20140521", "market": "KOSPI", "name": "금융업", "compare": -6.31, "fluc_ratio": -1.44, "high_price": 437.22, "last_price": 432.32, "low_price": 430.84, "month": "05", "start_price": 436.9, "total_price": 149714423, "volume": 21324, "volume_price": 360369, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.77, "per": 19.67}, {"date": "20140522", "market": "KOSPI", "name": "금융업", "compare": 2.82, "fluc_ratio": 0.65, "high_price": 435.86, "last_price": 435.14, "low_price": 432.22, "month": "05", "start_price": 432.8, "total_price": 151471390, "volume": 36986, "volume_price": 516311, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.77, "per": 19.8}, {"date": "20140523", "market": "KOSPI", "name": "금융업", "compare": 0.26, "fluc_ratio": 0.06, "high_price": 437.57, "last_price": 435.4, "low_price": 434.55, "month": "05", "start_price": 435.31, "total_price": 151555714, "volume": 31338, "volume_price": 433871, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 19.44}, {"date": "20140526", "market": "KOSPI", "name": "금융업", "compare": -2.01, "fluc_ratio": -0.46, "high_price": 437.25, "last_price": 433.39, "low_price": 432.75, "month": "05", "start_price": 436.29, "total_price": 150843789, "volume": 22498, "volume_price": 306511, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.36}, {"date": "20140527", "market": "KOSPI", "name": "금융업", "compare": -3.82, "fluc_ratio": -0.88, "high_price": 435.22, "last_price": 429.57, "low_price": 427.59, "month": "05", "start_price": 435.22, "total_price": 149536655, "volume": 20385, "volume_price": 261838, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.18}, {"date": "20140528", "market": "KOSPI", "name": "금융업", "compare": 2.41, "fluc_ratio": 0.56, "high_price": 432.64, "last_price": 431.98, "low_price": 430.15, "month": "05", "start_price": 430.66, "total_price": 150289886, "volume": 20408, "volume_price": 311906, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.22}, {"date": "20140529", "market": "KOSPI", "name": "금융업", "compare": -0.25, "fluc_ratio": -0.06, "high_price": 432.42, "last_price": 431.73, "low_price": 430.04, "month": "05", "start_price": 431.99, "total_price": 150211890, "volume": 19832, "volume_price": 255411, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.2}, {"date": "20140530", "market": "KOSPI", "name": "금융업", "compare": -7.36, "fluc_ratio": -1.7, "high_price": 431.98, "last_price": 424.37, "low_price": 424.11, "month": "05", "start_price": 431.03, "total_price": 147636522, "volume": 37201, "volume_price": 558797, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.76, "per": 18.88}, {"date": "20140602", "market": "KOSPI", "name": "금융업", "compare": 1.67, "fluc_ratio": 0.39, "high_price": 427.32, "last_price": 426.04, "low_price": 424.71, "month": "06", "start_price": 425.44, "total_price": 148200451, "volume": 23309, "volume_price": 263102, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 18.95}, {"date": "20140603", "market": "KOSPI", "name": "금융업", "compare": 1.91, "fluc_ratio": 0.45, "high_price": 427.95, "last_price": 427.95, "low_price": 423.13, "month": "06", "start_price": 425.07, "total_price": 148856544, "volume": 29167, "volume_price": 464763, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 19.04}, {"date": "20140605", "market": "KOSPI", "name": "금융업", "compare": -2.12, "fluc_ratio": -0.5, "high_price": 427.14, "last_price": 425.83, "low_price": 423, "month": "06", "start_price": 427.14, "total_price": 148122484, "volume": 22268, "volume_price": 343640, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 18.94}, {"date": "20140609", "market": "KOSPI", "name": "금융업", "compare": 3.54, "fluc_ratio": 0.83, "high_price": 431.13, "last_price": 429.37, "low_price": 427.08, "month": "06", "start_price": 427.09, "total_price": 149343769, "volume": 23040, "volume_price": 335394, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.1}, {"date": "20140610", "market": "KOSPI", "name": "금융업", "compare": 3.22, "fluc_ratio": 0.75, "high_price": 432.75, "last_price": 432.59, "low_price": 429.92, "month": "06", "start_price": 431.3, "total_price": 150464265, "volume": 20310, "volume_price": 329656, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.26}, {"date": "20140611", "market": "KOSPI", "name": "금융업", "compare": 5.35, "fluc_ratio": 1.24, "high_price": 437.94, "last_price": 437.94, "low_price": 433.04, "month": "06", "start_price": 433.04, "total_price": 152318850, "volume": 22635, "volume_price": 359655, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.79, "per": 19.5}, {"date": "20140612", "market": "KOSPI", "name": "금융업", "compare": -1.9, "fluc_ratio": -0.43, "high_price": 436.98, "last_price": 436.04, "low_price": 434.14, "month": "06", "start_price": 436.45, "total_price": 151671882, "volume": 24310, "volume_price": 396169, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 19.41}, {"date": "20140613", "market": "KOSPI", "name": "금융업", "compare": -3.41, "fluc_ratio": -0.78, "high_price": 434.18, "last_price": 432.63, "low_price": 431.1, "month": "06", "start_price": 434.13, "total_price": 150479969, "volume": 19004, "volume_price": 264718, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.26}, {"date": "20140616", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.11, "high_price": 434.22, "last_price": 433.12, "low_price": 430.99, "month": "06", "start_price": 431.58, "total_price": 150667567, "volume": 18398, "volume_price": 761460, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.28}, {"date": "20140617", "market": "KOSPI", "name": "금융업", "compare": -0.17, "fluc_ratio": -0.04, "high_price": 434.04, "last_price": 432.95, "low_price": 431.38, "month": "06", "start_price": 433.72, "total_price": 150621466, "volume": 18623, "volume_price": 286033, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.27}, {"date": "20140618", "market": "KOSPI", "name": "금융업", "compare": -3.86, "fluc_ratio": -0.89, "high_price": 432.38, "last_price": 429.09, "low_price": 428.07, "month": "06", "start_price": 432.11, "total_price": 149294797, "volume": 15488, "volume_price": 258784, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.1}, {"date": "20140619", "market": "KOSPI", "name": "금융업", "compare": -0.37, "fluc_ratio": -0.09, "high_price": 432.88, "last_price": 428.72, "low_price": 427.58, "month": "06", "start_price": 431.19, "total_price": 149157240, "volume": 22802, "volume_price": 266608, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.09}, {"date": "20140620", "market": "KOSPI", "name": "금융업", "compare": -6.24, "fluc_ratio": -1.46, "high_price": 427.71, "last_price": 422.48, "low_price": 421.9, "month": "06", "start_price": 426.98, "total_price": 147004331, "volume": 25506, "volume_price": 876224, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.76, "per": 18.81}, {"date": "20140623", "market": "KOSPI", "name": "금융업", "compare": 0.94, "fluc_ratio": 0.22, "high_price": 424.84, "last_price": 423.42, "low_price": 421.95, "month": "06", "start_price": 423.86, "total_price": 147330650, "volume": 26727, "volume_price": 297235, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.76, "per": 18.85}, {"date": "20140624", "market": "KOSPI", "name": "금융업", "compare": 4.33, "fluc_ratio": 1.02, "high_price": 428.55, "last_price": 427.75, "low_price": 422.25, "month": "06", "start_price": 422.82, "total_price": 148826224, "volume": 21340, "volume_price": 328624, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.04}, {"date": "20140625", "market": "KOSPI", "name": "금융업", "compare": -3.49, "fluc_ratio": -0.82, "high_price": 427.32, "last_price": 424.26, "low_price": 423.35, "month": "06", "start_price": 427.32, "total_price": 147751228, "volume": 17731, "volume_price": 263552, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.76, "per": 19.52}, {"date": "20140626", "market": "KOSPI", "name": "금융업", "compare": 4.33, "fluc_ratio": 1.02, "high_price": 428.59, "last_price": 428.59, "low_price": 424.67, "month": "06", "start_price": 424.76, "total_price": 149333862, "volume": 17843, "volume_price": 288463, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.72}, {"date": "20140627", "market": "KOSPI", "name": "금융업", "compare": -1.21, "fluc_ratio": -0.28, "high_price": 429.55, "last_price": 427.38, "low_price": 426.46, "month": "06", "start_price": 429.45, "total_price": 148875847, "volume": 14535, "volume_price": 225774, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.66}, {"date": "20140630", "market": "KOSPI", "name": "금융업", "compare": 2.27, "fluc_ratio": 0.53, "high_price": 429.65, "last_price": 429.65, "low_price": 426.28, "month": "06", "start_price": 428.04, "total_price": 149652009, "volume": 14856, "volume_price": 245675, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.76}, {"date": "20140701", "market": "KOSPI", "name": "금융업", "compare": -2.5, "fluc_ratio": -0.58, "high_price": 428.37, "last_price": 427.15, "low_price": 426.32, "month": "07", "start_price": 428.37, "total_price": 148778581, "volume": 11851, "volume_price": 190282, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.65}, {"date": "20140702", "market": "KOSPI", "name": "금융업", "compare": 3.67, "fluc_ratio": 0.86, "high_price": 430.88, "last_price": 430.82, "low_price": 428.26, "month": "07", "start_price": 429.48, "total_price": 150069523, "volume": 24291, "volume_price": 334712, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.77, "per": 19.81}, {"date": "20140703", "market": "KOSPI", "name": "금융업", "compare": -1.47, "fluc_ratio": -0.34, "high_price": 431.09, "last_price": 429.35, "low_price": 428.85, "month": "07", "start_price": 430.96, "total_price": 149568119, "volume": 16838, "volume_price": 251276, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.74}, {"date": "20140704", "market": "KOSPI", "name": "금융업", "compare": -0.43, "fluc_ratio": -0.1, "high_price": 431.64, "last_price": 428.92, "low_price": 428.58, "month": "07", "start_price": 431.32, "total_price": 149405809, "volume": 15414, "volume_price": 227366, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.73}, {"date": "20140707", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.27, "high_price": 430.77, "last_price": 430.09, "low_price": 428.25, "month": "07", "start_price": 429.16, "total_price": 149815637, "volume": 14126, "volume_price": 231664, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.78}, {"date": "20140708", "market": "KOSPI", "name": "금융업", "compare": 0.54, "fluc_ratio": 0.13, "high_price": 431.3, "last_price": 430.63, "low_price": 427.85, "month": "07", "start_price": 430, "total_price": 149990233, "volume": 15067, "volume_price": 221786, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.77, "per": 19.81}, {"date": "20140709", "market": "KOSPI", "name": "금융업", "compare": -0.48, "fluc_ratio": -0.11, "high_price": 431.11, "last_price": 430.15, "low_price": 427.66, "month": "07", "start_price": 430.45, "total_price": 149821260, "volume": 17787, "volume_price": 281087, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.79}, {"date": "20140710", "market": "KOSPI", "name": "금융업", "compare": -0.01, "fluc_ratio": 0, "high_price": 431.48, "last_price": 430.14, "low_price": 429.2, "month": "07", "start_price": 431.39, "total_price": 149823764, "volume": 21084, "volume_price": 345272, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.79}, {"date": "20140711", "market": "KOSPI", "name": "금융업", "compare": -1.83, "fluc_ratio": -0.43, "high_price": 429.26, "last_price": 428.31, "low_price": 426.23, "month": "07", "start_price": 427.34, "total_price": 149233870, "volume": 19535, "volume_price": 297809, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.71}, {"date": "20140714", "market": "KOSPI", "name": "금융업", "compare": 1.71, "fluc_ratio": 0.4, "high_price": 431.24, "last_price": 430.02, "low_price": 429.3, "month": "07", "start_price": 430.37, "total_price": 149847741, "volume": 23281, "volume_price": 263125, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.77, "per": 19.78}, {"date": "20140715", "market": "KOSPI", "name": "금융업", "compare": 3.08, "fluc_ratio": 0.72, "high_price": 434.45, "last_price": 433.1, "low_price": 431.52, "month": "07", "start_price": 432.25, "total_price": 150926894, "volume": 29841, "volume_price": 367994, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.93}, {"date": "20140716", "market": "KOSPI", "name": "금융업", "compare": -0.44, "fluc_ratio": -0.1, "high_price": 433.85, "last_price": 432.66, "low_price": 432.32, "month": "07", "start_price": 433.39, "total_price": 150790505, "volume": 58759, "volume_price": 412244, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 19.9}, {"date": "20140717", "market": "KOSPI", "name": "금융업", "compare": 2.12, "fluc_ratio": 0.49, "high_price": 435.59, "last_price": 434.78, "low_price": 432.83, "month": "07", "start_price": 433.57, "total_price": 151536718, "volume": 50596, "volume_price": 420998, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 20}, {"date": "20140718", "market": "KOSPI", "name": "금융업", "compare": -4.14, "fluc_ratio": -0.95, "high_price": 431.52, "last_price": 430.64, "low_price": 429.41, "month": "07", "start_price": 430.85, "total_price": 150101975, "volume": 60748, "volume_price": 679408, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.77, "per": 19.81}, {"date": "20140721", "market": "KOSPI", "name": "금융업", "compare": 3.2, "fluc_ratio": 0.74, "high_price": 435.62, "last_price": 433.84, "low_price": 431.81, "month": "07", "start_price": 432.53, "total_price": 151214611, "volume": 46858, "volume_price": 413927, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 19.96}, {"date": "20140722", "market": "KOSPI", "name": "금융업", "compare": 3.05, "fluc_ratio": 0.7, "high_price": 436.89, "last_price": 436.89, "low_price": 434.17, "month": "07", "start_price": 434.5, "total_price": 152279513, "volume": 30760, "volume_price": 291992, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 20.11}, {"date": "20140723", "market": "KOSPI", "name": "금융업", "compare": 4.62, "fluc_ratio": 1.06, "high_price": 441.51, "last_price": 441.51, "low_price": 437.8, "month": "07", "start_price": 437.98, "total_price": 153925425, "volume": 80154, "volume_price": 562164, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.79, "per": 20.31}, {"date": "20140724", "market": "KOSPI", "name": "금융업", "compare": -1.43, "fluc_ratio": -0.32, "high_price": 443.35, "last_price": 440.08, "low_price": 439.69, "month": "07", "start_price": 442.12, "total_price": 153419452, "volume": 42175, "volume_price": 372808, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.79, "per": 20.24}, {"date": "20140725", "market": "KOSPI", "name": "금융업", "compare": 4.23, "fluc_ratio": 0.96, "high_price": 445.22, "last_price": 444.31, "low_price": 441.21, "month": "07", "start_price": 441.34, "total_price": 155560913, "volume": 43198, "volume_price": 423180, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.8, "per": 20.45}, {"date": "20140728", "market": "KOSPI", "name": "금융업", "compare": 13.84, "fluc_ratio": 3.11, "high_price": 459.66, "last_price": 458.15, "low_price": 445.51, "month": "07", "start_price": 445.61, "total_price": 160372377, "volume": 88895, "volume_price": 803587, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.82, "per": 21.09}, {"date": "20140729", "market": "KOSPI", "name": "금융업", "compare": 5.33, "fluc_ratio": 1.16, "high_price": 465.56, "last_price": 463.48, "low_price": 461.16, "month": "07", "start_price": 461.16, "total_price": 162223708, "volume": 119368, "volume_price": 935889, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.34}, {"date": "20140730", "market": "KOSPI", "name": "금융업", "compare": 9.17, "fluc_ratio": 1.98, "high_price": 478.38, "last_price": 472.65, "low_price": 465.34, "month": "07", "start_price": 465.53, "total_price": 165457485, "volume": 83541, "volume_price": 947189, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 21.77}, {"date": "20140731", "market": "KOSPI", "name": "금융업", "compare": 3.83, "fluc_ratio": 0.81, "high_price": 484.77, "last_price": 476.48, "low_price": 475.29, "month": "07", "start_price": 475.75, "total_price": 166814083, "volume": 63848, "volume_price": 984241, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.86, "per": 21.96}, {"date": "20140801", "market": "KOSPI", "name": "금융업", "compare": 2.03, "fluc_ratio": 0.43, "high_price": 479.71, "last_price": 478.51, "low_price": 474.67, "month": "08", "start_price": 476.36, "total_price": 167506762, "volume": 39991, "volume_price": 620940, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.06}, {"date": "20140804", "market": "KOSPI", "name": "금융업", "compare": -1.58, "fluc_ratio": -0.33, "high_price": 479.97, "last_price": 476.93, "low_price": 470.8, "month": "08", "start_price": 479.97, "total_price": 166989991, "volume": 39895, "volume_price": 529610, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.86, "per": 21.99}, {"date": "20140805", "market": "KOSPI", "name": "금융업", "compare": -2.09, "fluc_ratio": -0.44, "high_price": 477.88, "last_price": 474.84, "low_price": 471.89, "month": "08", "start_price": 477.25, "total_price": 166271459, "volume": 37118, "volume_price": 471330, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 21.89}, {"date": "20140806", "market": "KOSPI", "name": "금융업", "compare": 2.54, "fluc_ratio": 0.53, "high_price": 479.64, "last_price": 477.38, "low_price": 473.81, "month": "08", "start_price": 475.09, "total_price": 167169671, "volume": 44675, "volume_price": 469782, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.01}, {"date": "20140807", "market": "KOSPI", "name": "금융업", "compare": 1.87, "fluc_ratio": 0.39, "high_price": 479.25, "last_price": 479.25, "low_price": 475.4, "month": "08", "start_price": 477.91, "total_price": 167840179, "volume": 42086, "volume_price": 407738, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.1}, {"date": "20140808", "market": "KOSPI", "name": "금융업", "compare": -8.4, "fluc_ratio": -1.75, "high_price": 479.83, "last_price": 470.85, "low_price": 469.68, "month": "08", "start_price": 479.72, "total_price": 164935912, "volume": 36042, "volume_price": 449370, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 21.7}, {"date": "20140811", "market": "KOSPI", "name": "금융업", "compare": 4.34, "fluc_ratio": 0.92, "high_price": 478.07, "last_price": 475.19, "low_price": 472.23, "month": "08", "start_price": 475.98, "total_price": 166400522, "volume": 34294, "volume_price": 395683, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 21.88}, {"date": "20140812", "market": "KOSPI", "name": "금융업", "compare": 4.57, "fluc_ratio": 0.96, "high_price": 480.75, "last_price": 479.76, "low_price": 477.21, "month": "08", "start_price": 477.5, "total_price": 168010073, "volume": 49984, "volume_price": 531428, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.1}, {"date": "20140813", "market": "KOSPI", "name": "금융업", "compare": 2.06, "fluc_ratio": 0.43, "high_price": 482.23, "last_price": 481.82, "low_price": 479.09, "month": "08", "start_price": 482.1, "total_price": 168759550, "volume": 37405, "volume_price": 420312, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.87, "per": 22.19}, {"date": "20140814", "market": "KOSPI", "name": "금융업", "compare": 4.5, "fluc_ratio": 0.93, "high_price": 486.64, "last_price": 486.32, "low_price": 483.01, "month": "08", "start_price": 483.91, "total_price": 170338011, "volume": 31986, "volume_price": 468396, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.87, "per": 22.9}, {"date": "20140818", "market": "KOSPI", "name": "금융업", "compare": -3.93, "fluc_ratio": -0.81, "high_price": 487.56, "last_price": 482.39, "low_price": 482, "month": "08", "start_price": 487.04, "total_price": 168934512, "volume": 29857, "volume_price": 417762, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.71}, {"date": "20140819", "market": "KOSPI", "name": "금융업", "compare": 5.3, "fluc_ratio": 1.1, "high_price": 488.13, "last_price": 487.69, "low_price": 484.34, "month": "08", "start_price": 485.3, "total_price": 170769384, "volume": 27468, "volume_price": 388857, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 22.96}, {"date": "20140820", "market": "KOSPI", "name": "금융업", "compare": -0.36, "fluc_ratio": -0.07, "high_price": 489.17, "last_price": 487.33, "low_price": 484.46, "month": "08", "start_price": 489.1, "total_price": 170611911, "volume": 24843, "volume_price": 345446, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 22.95}, {"date": "20140821", "market": "KOSPI", "name": "금융업", "compare": -10.21, "fluc_ratio": -2.1, "high_price": 486.86, "last_price": 477.12, "low_price": 475.31, "month": "08", "start_price": 486.86, "total_price": 167063293, "volume": 36248, "volume_price": 471837, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.86, "per": 22.46}, {"date": "20140822", "market": "KOSPI", "name": "금융업", "compare": 5.21, "fluc_ratio": 1.09, "high_price": 482.33, "last_price": 482.33, "low_price": 476.61, "month": "08", "start_price": 477.66, "total_price": 168903325, "volume": 22335, "volume_price": 283434, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.71}, {"date": "20140825", "market": "KOSPI", "name": "금융업", "compare": 1.98, "fluc_ratio": 0.41, "high_price": 485.91, "last_price": 484.31, "low_price": 477.66, "month": "08", "start_price": 480.16, "total_price": 169617493, "volume": 24473, "volume_price": 284208, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.8}, {"date": "20140826", "market": "KOSPI", "name": "금융업", "compare": 1.93, "fluc_ratio": 0.4, "high_price": 488.4, "last_price": 486.24, "low_price": 485.12, "month": "08", "start_price": 486.23, "total_price": 170324087, "volume": 24029, "volume_price": 371461, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.87, "per": 22.89}, {"date": "20140827", "market": "KOSPI", "name": "금융업", "compare": 10.25, "fluc_ratio": 2.11, "high_price": 498.45, "last_price": 496.49, "low_price": 489, "month": "08", "start_price": 489, "total_price": 173947571, "volume": 68984, "volume_price": 691654, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.89, "per": 23.39}, {"date": "20140828", "market": "KOSPI", "name": "금융업", "compare": -3.26, "fluc_ratio": -0.66, "high_price": 500.17, "last_price": 493.23, "low_price": 492.3, "month": "08", "start_price": 496.97, "total_price": 172846127, "volume": 40263, "volume_price": 493206, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": 23.23}, {"date": "20140829", "market": "KOSPI", "name": "금융업", "compare": -3.03, "fluc_ratio": -0.61, "high_price": 491.4, "last_price": 490.2, "low_price": 485.14, "month": "08", "start_price": 490.98, "total_price": 171758590, "volume": 29523, "volume_price": 514482, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.88, "per": 23.09}, {"date": "20140901", "market": "KOSPI", "name": "금융업", "compare": 0.04, "fluc_ratio": 0.01, "high_price": 491.19, "last_price": 490.24, "low_price": 487.55, "month": "09", "start_price": 488.96, "total_price": 171782625, "volume": 19722, "volume_price": 227089, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.88, "per": 23.09}, {"date": "20140902", "market": "KOSPI", "name": "금융업", "compare": -1.99, "fluc_ratio": -0.41, "high_price": 489.72, "last_price": 488.25, "low_price": 485.58, "month": "09", "start_price": 489.21, "total_price": 171071055, "volume": 26436, "volume_price": 295660, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 23}, {"date": "20140903", "market": "KOSPI", "name": "금융업", "compare": 9.29, "fluc_ratio": 1.9, "high_price": 497.54, "last_price": 497.54, "low_price": 488.69, "month": "09", "start_price": 488.77, "total_price": 174299268, "volume": 32841, "volume_price": 483923, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.9, "per": 23.44}, {"date": "20140904", "market": "KOSPI", "name": "금융업", "compare": -0.89, "fluc_ratio": -0.18, "high_price": 498.86, "last_price": 496.65, "low_price": 494.85, "month": "09", "start_price": 497.37, "total_price": 174011328, "volume": 24922, "volume_price": 413108, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.89, "per": 23.4}, {"date": "20140905", "market": "KOSPI", "name": "금융업", "compare": -2.83, "fluc_ratio": -0.57, "high_price": 496.5, "last_price": 493.82, "low_price": 490.95, "month": "09", "start_price": 493.99, "total_price": 173012172, "volume": 21989, "volume_price": 376247, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": 23.27}, {"date": "20140911", "market": "KOSPI", "name": "금융업", "compare": -5.41, "fluc_ratio": -1.1, "high_price": 494.57, "last_price": 488.41, "low_price": 488.41, "month": "09", "start_price": 490.25, "total_price": 171113011, "volume": 29288, "volume_price": 434573, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 23}, {"date": "20140912", "market": "KOSPI", "name": "금융업", "compare": 1.61, "fluc_ratio": 0.33, "high_price": 491.28, "last_price": 490.02, "low_price": 485.55, "month": "09", "start_price": 489.79, "total_price": 171662192, "volume": 34016, "volume_price": 341646, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 23.08}, {"date": "20140915", "market": "KOSPI", "name": "금융업", "compare": -9.43, "fluc_ratio": -1.92, "high_price": 486.44, "last_price": 480.59, "low_price": 478.09, "month": "09", "start_price": 486.44, "total_price": 168372082, "volume": 31550, "volume_price": 453495, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.62}, {"date": "20140916", "market": "KOSPI", "name": "금융업", "compare": 1.92, "fluc_ratio": 0.4, "high_price": 483.68, "last_price": 482.51, "low_price": 480.14, "month": "09", "start_price": 481.7, "total_price": 169045726, "volume": 23743, "volume_price": 267120, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.72}, {"date": "20140917", "market": "KOSPI", "name": "금융업", "compare": 2.47, "fluc_ratio": 0.51, "high_price": 484.98, "last_price": 484.98, "low_price": 480.71, "month": "09", "start_price": 483.02, "total_price": 169910597, "volume": 29135, "volume_price": 356981, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.84}, {"date": "20140918", "market": "KOSPI", "name": "금융업", "compare": 2.57, "fluc_ratio": 0.53, "high_price": 488.52, "last_price": 487.55, "low_price": 484.38, "month": "09", "start_price": 484.54, "total_price": 170808412, "volume": 22747, "volume_price": 347517, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 22.96}, {"date": "20140919", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.18, "high_price": 491.6, "last_price": 486.68, "low_price": 486.33, "month": "09", "start_price": 490.28, "total_price": 170518461, "volume": 27145, "volume_price": 482636, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 22.92}, {"date": "20140922", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.54, "high_price": 487.33, "last_price": 484.06, "low_price": 481.69, "month": "09", "start_price": 487.1, "total_price": 169588639, "volume": 18571, "volume_price": 240731, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.79}, {"date": "20140923", "market": "KOSPI", "name": "금융업", "compare": 2.41, "fluc_ratio": 0.5, "high_price": 487.88, "last_price": 486.47, "low_price": 483.06, "month": "09", "start_price": 483.06, "total_price": 170414776, "volume": 20849, "volume_price": 327781, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.87, "per": 22.91}, {"date": "20140924", "market": "KOSPI", "name": "금융업", "compare": 0.42, "fluc_ratio": 0.09, "high_price": 487.68, "last_price": 486.89, "low_price": 483.35, "month": "09", "start_price": 485.15, "total_price": 170558923, "volume": 21273, "volume_price": 330935, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 22.94}, {"date": "20140925", "market": "KOSPI", "name": "금융업", "compare": -2.93, "fluc_ratio": -0.6, "high_price": 489.1, "last_price": 483.96, "low_price": 482.05, "month": "09", "start_price": 489.1, "total_price": 169529716, "volume": 25037, "volume_price": 391414, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.8}, {"date": "20140926", "market": "KOSPI", "name": "금융업", "compare": -9.57, "fluc_ratio": -1.98, "high_price": 479.57, "last_price": 474.39, "low_price": 472.49, "month": "09", "start_price": 479.57, "total_price": 166405053, "volume": 24757, "volume_price": 467997, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 22.33}, {"date": "20140929", "market": "KOSPI", "name": "금융업", "compare": 1.37, "fluc_ratio": 0.29, "high_price": 476.7, "last_price": 475.76, "low_price": 471.35, "month": "09", "start_price": 474.32, "total_price": 166859822, "volume": 23038, "volume_price": 349549, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.86, "per": 22.4}, {"date": "20140930", "market": "KOSPI", "name": "금융업", "compare": -4.84, "fluc_ratio": -1.02, "high_price": 475.23, "last_price": 470.92, "low_price": 467.67, "month": "09", "start_price": 474.31, "total_price": 165154249, "volume": 31245, "volume_price": 428527, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 22.17}, {"date": "20141001", "market": "KOSPI", "name": "금융업", "compare": -8.94, "fluc_ratio": -1.9, "high_price": 470.28, "last_price": 461.98, "low_price": 459.47, "month": "10", "start_price": 470.11, "total_price": 161992203, "volume": 30789, "volume_price": 463029, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.74}, {"date": "20141002", "market": "KOSPI", "name": "금융업", "compare": 2.72, "fluc_ratio": 0.59, "high_price": 465.15, "last_price": 464.7, "low_price": 457.05, "month": "10", "start_price": 460.01, "total_price": 162924329, "volume": 34529, "volume_price": 433084, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.84, "per": 21.87}, {"date": "20141006", "market": "KOSPI", "name": "금융업", "compare": -0.35, "fluc_ratio": -0.08, "high_price": 468.36, "last_price": 464.35, "low_price": 463.04, "month": "10", "start_price": 468.03, "total_price": 162814384, "volume": 29821, "volume_price": 525490, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.86}, {"date": "20141007", "market": "KOSPI", "name": "금융업", "compare": 1.79, "fluc_ratio": 0.39, "high_price": 468.23, "last_price": 466.14, "low_price": 464.82, "month": "10", "start_price": 466.76, "total_price": 163454348, "volume": 21518, "volume_price": 316691, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 21.94}, {"date": "20141008", "market": "KOSPI", "name": "금융업", "compare": -1.1, "fluc_ratio": -0.24, "high_price": 468.09, "last_price": 465.04, "low_price": 463.92, "month": "10", "start_price": 464.59, "total_price": 163054202, "volume": 18795, "volume_price": 329123, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.84, "per": 21.87}, {"date": "20141010", "market": "KOSPI", "name": "금융업", "compare": -0.42, "fluc_ratio": -0.09, "high_price": 466.6, "last_price": 464.62, "low_price": 461.64, "month": "10", "start_price": 465.71, "total_price": 162965048, "volume": 22890, "volume_price": 339264, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.86}, {"date": "20141013", "market": "KOSPI", "name": "금융업", "compare": 0.65, "fluc_ratio": 0.14, "high_price": 465.27, "last_price": 465.27, "low_price": 461.65, "month": "10", "start_price": 462.97, "total_price": 163371797, "volume": 24284, "volume_price": 339195, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 21.89}, {"date": "20141014", "market": "KOSPI", "name": "금융업", "compare": -1.37, "fluc_ratio": -0.29, "high_price": 465.97, "last_price": 463.9, "low_price": 460.57, "month": "10", "start_price": 465.97, "total_price": 162934090, "volume": 21940, "volume_price": 362987, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.82}, {"date": "20141015", "market": "KOSPI", "name": "금융업", "compare": -2.72, "fluc_ratio": -0.59, "high_price": 464.86, "last_price": 461.18, "low_price": 459.65, "month": "10", "start_price": 464.39, "total_price": 161971837, "volume": 21040, "volume_price": 332938, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.69}, {"date": "20141016", "market": "KOSPI", "name": "금융업", "compare": -2.99, "fluc_ratio": -0.65, "high_price": 459.72, "last_price": 458.19, "low_price": 455.86, "month": "10", "start_price": 458.65, "total_price": 160935277, "volume": 21887, "volume_price": 345368, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.82, "per": 21.55}, {"date": "20141017", "market": "KOSPI", "name": "금융업", "compare": 0.36, "fluc_ratio": 0.08, "high_price": 461.5, "last_price": 458.55, "low_price": 457.09, "month": "10", "start_price": 461.48, "total_price": 161053557, "volume": 22793, "volume_price": 339177, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.82, "per": 21.56}, {"date": "20141020", "market": "KOSPI", "name": "금융업", "compare": 2.75, "fluc_ratio": 0.6, "high_price": 462.96, "last_price": 461.3, "low_price": 460.2, "month": "10", "start_price": 461.36, "total_price": 162017104, "volume": 19337, "volume_price": 244441, "year": "2014", "dividend_ratio": 1.15, "pbr": 0.83, "per": 21.69}, {"date": "20141021", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.37, "high_price": 459.97, "last_price": 454.97, "low_price": 451.64, "month": "10", "start_price": 459.97, "total_price": 159791243, "volume": 25333, "volume_price": 371954, "year": "2014", "dividend_ratio": 1.17, "pbr": 0.82, "per": 21.39}, {"date": "20141022", "market": "KOSPI", "name": "금융업", "compare": 11.61, "fluc_ratio": 2.55, "high_price": 466.58, "last_price": 466.58, "low_price": 458.27, "month": "10", "start_price": 459.87, "total_price": 163845467, "volume": 22764, "volume_price": 377656, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 21.95}, {"date": "20141023", "market": "KOSPI", "name": "금융업", "compare": -6.45, "fluc_ratio": -1.38, "high_price": 466.1, "last_price": 460.13, "low_price": 459.83, "month": "10", "start_price": 463.51, "total_price": 161600914, "volume": 21873, "volume_price": 326152, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.83, "per": 21.64}, {"date": "20141024", "market": "KOSPI", "name": "금융업", "compare": -0.2, "fluc_ratio": -0.04, "high_price": 462.97, "last_price": 459.93, "low_price": 456.92, "month": "10", "start_price": 462.47, "total_price": 161520473, "volume": 28805, "volume_price": 317330, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.83, "per": 21.63}, {"date": "20141027", "market": "KOSPI", "name": "금융업", "compare": 7.06, "fluc_ratio": 1.54, "high_price": 470.04, "last_price": 466.99, "low_price": 463.01, "month": "10", "start_price": 463.37, "total_price": 164049597, "volume": 24184, "volume_price": 383873, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 21.96}, {"date": "20141028", "market": "KOSPI", "name": "금융업", "compare": 0.04, "fluc_ratio": 0.01, "high_price": 469.12, "last_price": 467.03, "low_price": 466.7, "month": "10", "start_price": 468.73, "total_price": 164076104, "volume": 17388, "volume_price": 316879, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 21.97}, {"date": "20141029", "market": "KOSPI", "name": "금융업", "compare": 14.72, "fluc_ratio": 3.15, "high_price": 483.25, "last_price": 481.75, "low_price": 472.34, "month": "10", "start_price": 472.98, "total_price": 169210595, "volume": 41875, "volume_price": 627213, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.68}, {"date": "20141030", "market": "KOSPI", "name": "금융업", "compare": 1.05, "fluc_ratio": 0.22, "high_price": 482.8, "last_price": 482.8, "low_price": 474.5, "month": "10", "start_price": 480.05, "total_price": 169569778, "volume": 24622, "volume_price": 379194, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.72}, {"date": "20141031", "market": "KOSPI", "name": "금융업", "compare": -2.13, "fluc_ratio": -0.44, "high_price": 484.23, "last_price": 480.67, "low_price": 478.92, "month": "10", "start_price": 483.77, "total_price": 168836080, "volume": 22134, "volume_price": 451435, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.62}, {"date": "20141103", "market": "KOSPI", "name": "금융업", "compare": -0.4, "fluc_ratio": -0.08, "high_price": 485.11, "last_price": 480.27, "low_price": 479.54, "month": "11", "start_price": 479.76, "total_price": 168736583, "volume": 42494, "volume_price": 507765, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.61}, {"date": "20141104", "market": "KOSPI", "name": "금융업", "compare": 1.43, "fluc_ratio": 0.3, "high_price": 486.46, "last_price": 481.7, "low_price": 480.77, "month": "11", "start_price": 480.77, "total_price": 169239065, "volume": 45106, "volume_price": 501880, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.67}, {"date": "20141105", "market": "KOSPI", "name": "금융업", "compare": 1.96, "fluc_ratio": 0.41, "high_price": 488.35, "last_price": 483.66, "low_price": 483.01, "month": "11", "start_price": 484.59, "total_price": 169957497, "volume": 47299, "volume_price": 516017, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.76}, {"date": "20141106", "market": "KOSPI", "name": "금융업", "compare": -1.54, "fluc_ratio": -0.32, "high_price": 484.52, "last_price": 482.12, "low_price": 481.26, "month": "11", "start_price": 483.35, "total_price": 169403871, "volume": 38167, "volume_price": 391012, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.68}, {"date": "20141107", "market": "KOSPI", "name": "금융업", "compare": -1.74, "fluc_ratio": -0.36, "high_price": 482.07, "last_price": 480.38, "low_price": 478.08, "month": "11", "start_price": 480.92, "total_price": 168796629, "volume": 26312, "volume_price": 305289, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.6}, {"date": "20141110", "market": "KOSPI", "name": "금융업", "compare": 1.31, "fluc_ratio": 0.27, "high_price": 485.62, "last_price": 481.69, "low_price": 481.12, "month": "11", "start_price": 483.18, "total_price": 169267130, "volume": 49138, "volume_price": 474294, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 22.67}, {"date": "20141111", "market": "KOSPI", "name": "금융업", "compare": -1.23, "fluc_ratio": -0.26, "high_price": 485.21, "last_price": 480.46, "low_price": 478.92, "month": "11", "start_price": 483.29, "total_price": 168845078, "volume": 47651, "volume_price": 523534, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.61}, {"date": "20141112", "market": "KOSPI", "name": "금융업", "compare": 0.68, "fluc_ratio": 0.14, "high_price": 483.24, "last_price": 481.14, "low_price": 479.76, "month": "11", "start_price": 481.1, "total_price": 169080752, "volume": 42714, "volume_price": 394882, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.64}, {"date": "20141113", "market": "KOSPI", "name": "금융업", "compare": -1.42, "fluc_ratio": -0.3, "high_price": 482.59, "last_price": 479.72, "low_price": 477.07, "month": "11", "start_price": 482.01, "total_price": 168596263, "volume": 31523, "volume_price": 316449, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.57}, {"date": "20141114", "market": "KOSPI", "name": "금융업", "compare": -5.72, "fluc_ratio": -1.19, "high_price": 478.74, "last_price": 474, "low_price": 472.51, "month": "11", "start_price": 478.74, "total_price": 166586974, "volume": 44438, "volume_price": 498518, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 22.3}, {"date": "20141117", "market": "KOSPI", "name": "금융업", "compare": 3.34, "fluc_ratio": 0.7, "high_price": 477.83, "last_price": 477.34, "low_price": 472.65, "month": "11", "start_price": 473.12, "total_price": 167717241, "volume": 37606, "volume_price": 365431, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 22.46}, {"date": "20141118", "market": "KOSPI", "name": "금융업", "compare": -1.06, "fluc_ratio": -0.22, "high_price": 478.85, "last_price": 476.28, "low_price": 474.04, "month": "11", "start_price": 477.84, "total_price": 167347930, "volume": 32727, "volume_price": 330800, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.86, "per": 22.41}, {"date": "20141119", "market": "KOSPI", "name": "금융업", "compare": 1.97, "fluc_ratio": 0.41, "high_price": 478.99, "last_price": 478.25, "low_price": 476.93, "month": "11", "start_price": 478.08, "total_price": 168791239, "volume": 31893, "volume_price": 360417, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.89, "per": 20.06}, {"date": "20141120", "market": "KOSPI", "name": "금융업", "compare": -5.58, "fluc_ratio": -1.17, "high_price": 474.58, "last_price": 472.67, "low_price": 469.1, "month": "11", "start_price": 474.42, "total_price": 166835669, "volume": 46089, "volume_price": 547490, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.83, "per": 20.02}, {"date": "20141121", "market": "KOSPI", "name": "금융업", "compare": -0.86, "fluc_ratio": -0.18, "high_price": 474.03, "last_price": 471.81, "low_price": 470.64, "month": "11", "start_price": 473.48, "total_price": 166532534, "volume": 32224, "volume_price": 391765, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.83, "per": 19.98}, {"date": "20141124", "market": "KOSPI", "name": "금융업", "compare": 3.44, "fluc_ratio": 0.73, "high_price": 477.34, "last_price": 475.25, "low_price": 474.3, "month": "11", "start_price": 475.29, "total_price": 167766297, "volume": 45246, "volume_price": 502965, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.83, "per": 20.13}, {"date": "20141125", "market": "KOSPI", "name": "금융업", "compare": 2.66, "fluc_ratio": 0.56, "high_price": 479.95, "last_price": 477.91, "low_price": 475.71, "month": "11", "start_price": 476.17, "total_price": 168719548, "volume": 36980, "volume_price": 497985, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.84, "per": 20.24}, {"date": "20141126", "market": "KOSPI", "name": "금융업", "compare": 2.65, "fluc_ratio": 0.55, "high_price": 481.92, "last_price": 480.56, "low_price": 478.82, "month": "11", "start_price": 481.05, "total_price": 169630418, "volume": 34203, "volume_price": 363761, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.84, "per": 20.36}, {"date": "20141127", "market": "KOSPI", "name": "금융업", "compare": -4.56, "fluc_ratio": -0.95, "high_price": 478.32, "last_price": 476, "low_price": 473.52, "month": "11", "start_price": 477.84, "total_price": 168007541, "volume": 43060, "volume_price": 532870, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.83, "per": 20.16}, {"date": "20141128", "market": "KOSPI", "name": "금융업", "compare": -3.36, "fluc_ratio": -0.71, "high_price": 474.79, "last_price": 472.64, "low_price": 470.96, "month": "11", "start_price": 474.76, "total_price": 166792406, "volume": 22394, "volume_price": 289118, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.83, "per": 19.93}, {"date": "20141201", "market": "KOSPI", "name": "금융업", "compare": -5.68, "fluc_ratio": -1.2, "high_price": 470.33, "last_price": 466.96, "low_price": 466.21, "month": "12", "start_price": 469.89, "total_price": 164773603, "volume": 28059, "volume_price": 383231, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.82, "per": 19.69}, {"date": "20141202", "market": "KOSPI", "name": "금융업", "compare": 3.18, "fluc_ratio": 0.68, "high_price": 470.14, "last_price": 470.14, "low_price": 464.94, "month": "12", "start_price": 466.56, "total_price": 165884722, "volume": 27577, "volume_price": 414901, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.82, "per": 19.82}, {"date": "20141203", "market": "KOSPI", "name": "금융업", "compare": 0.25, "fluc_ratio": 0.05, "high_price": 472.31, "last_price": 470.39, "low_price": 468.86, "month": "12", "start_price": 470.89, "total_price": 165955958, "volume": 21574, "volume_price": 294258, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.82, "per": 19.83}, {"date": "20141204", "market": "KOSPI", "name": "금융업", "compare": 3.4, "fluc_ratio": 0.72, "high_price": 474.43, "last_price": 473.79, "low_price": 471.28, "month": "12", "start_price": 471.94, "total_price": 167159963, "volume": 19355, "volume_price": 298816, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.83, "per": 19.98}, {"date": "20141205", "market": "KOSPI", "name": "금융업", "compare": -2.78, "fluc_ratio": -0.59, "high_price": 472.91, "last_price": 471.01, "low_price": 470.06, "month": "12", "start_price": 472.57, "total_price": 166156811, "volume": 48743, "volume_price": 674285, "year": "2014", "dividend_ratio": 1.24, "pbr": 0.82, "per": 19.86}, {"date": "20141208", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.35, "high_price": 471.44, "last_price": 469.38, "low_price": 468.04, "month": "12", "start_price": 471.04, "total_price": 165537185, "volume": 17383, "volume_price": 257881, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.82, "per": 19.79}, {"date": "20141209", "market": "KOSPI", "name": "금융업", "compare": -2.58, "fluc_ratio": -0.55, "high_price": 469.6, "last_price": 466.8, "low_price": 466.14, "month": "12", "start_price": 468.66, "total_price": 164651133, "volume": 29367, "volume_price": 356425, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.82, "per": 19.68}, {"date": "20141210", "market": "KOSPI", "name": "금융업", "compare": -8.78, "fluc_ratio": -1.88, "high_price": 465.25, "last_price": 458.02, "low_price": 457.69, "month": "12", "start_price": 464.86, "total_price": 161569085, "volume": 29142, "volume_price": 392074, "year": "2014", "dividend_ratio": 1.28, "pbr": 0.8, "per": 19.3}, {"date": "20141211", "market": "KOSPI", "name": "금융업", "compare": -4.48, "fluc_ratio": -0.98, "high_price": 457.98, "last_price": 453.54, "low_price": 453.43, "month": "12", "start_price": 455.88, "total_price": 159999761, "volume": 31011, "volume_price": 464380, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.11}, {"date": "20141212", "market": "KOSPI", "name": "금융업", "compare": 6.14, "fluc_ratio": 1.35, "high_price": 463.22, "last_price": 459.68, "low_price": 453.12, "month": "12", "start_price": 456.16, "total_price": 162159123, "volume": 30241, "volume_price": 432171, "year": "2014", "dividend_ratio": 1.27, "pbr": 0.8, "per": 19.38}, {"date": "20141215", "market": "KOSPI", "name": "금융업", "compare": -3.37, "fluc_ratio": -0.73, "high_price": 456.95, "last_price": 456.31, "low_price": 452.21, "month": "12", "start_price": 454.87, "total_price": 160965671, "volume": 21040, "volume_price": 294885, "year": "2014", "dividend_ratio": 1.28, "pbr": 0.8, "per": 19.23}, {"date": "20141216", "market": "KOSPI", "name": "금융업", "compare": -3.54, "fluc_ratio": -0.78, "high_price": 456.9, "last_price": 452.77, "low_price": 450.82, "month": "12", "start_price": 454.25, "total_price": 159714296, "volume": 25269, "volume_price": 372826, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.07}, {"date": "20141217", "market": "KOSPI", "name": "금융업", "compare": 0.3, "fluc_ratio": 0.07, "high_price": 456.33, "last_price": 453.07, "low_price": 450.62, "month": "12", "start_price": 456.33, "total_price": 159827479, "volume": 21925, "volume_price": 343272, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.09}, {"date": "20141218", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.32, "high_price": 457.59, "last_price": 454.54, "low_price": 450.21, "month": "12", "start_price": 456.04, "total_price": 160305056, "volume": 23308, "volume_price": 307119, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.15}, {"date": "20141219", "market": "KOSPI", "name": "금융업", "compare": -0.45, "fluc_ratio": -0.1, "high_price": 458.97, "last_price": 454.09, "low_price": 452.65, "month": "12", "start_price": 458.2, "total_price": 160160502, "volume": 22843, "volume_price": 329846, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.13}, {"date": "20141222", "market": "KOSPI", "name": "금융업", "compare": -0.07, "fluc_ratio": -0.02, "high_price": 456.14, "last_price": 454.02, "low_price": 451.76, "month": "12", "start_price": 454.17, "total_price": 160134340, "volume": 17601, "volume_price": 256916, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.79, "per": 19.13}, {"date": "20141223", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.32, "high_price": 456.4, "last_price": 455.49, "low_price": 454.16, "month": "12", "start_price": 454.5, "total_price": 160653556, "volume": 19162, "volume_price": 262043, "year": "2014", "dividend_ratio": 1.28, "pbr": 0.8, "per": 19.19}, {"date": "20141224", "market": "KOSPI", "name": "금융업", "compare": 2.76, "fluc_ratio": 0.61, "high_price": 458.25, "last_price": 458.25, "low_price": 453.75, "month": "12", "start_price": 455.05, "total_price": 161618158, "volume": 16927, "volume_price": 221306, "year": "2014", "dividend_ratio": 1.28, "pbr": 0.8, "per": 19.31}, {"date": "20141226", "market": "KOSPI", "name": "금융업", "compare": 2.39, "fluc_ratio": 0.52, "high_price": 461.13, "last_price": 460.64, "low_price": 457.43, "month": "12", "start_price": 458.07, "total_price": 162457918, "volume": 22786, "volume_price": 291684, "year": "2014", "dividend_ratio": 1.27, "pbr": 0.81, "per": 19.42}, {"date": "20141229", "market": "KOSPI", "name": "금융업", "compare": -12.71, "fluc_ratio": -2.76, "high_price": 455.52, "last_price": 447.93, "low_price": 447.67, "month": "12", "start_price": 455.52, "total_price": 157829744, "volume": 19815, "volume_price": 263446, "year": "2014", "dividend_ratio": 1.31, "pbr": 0.78, "per": 18.87}, {"date": "20141230", "market": "KOSPI", "name": "금융업", "compare": -6.53, "fluc_ratio": -1.46, "high_price": 449.68, "last_price": 441.4, "low_price": 441.21, "month": "12", "start_price": 449.36, "total_price": 155543136, "volume": 23885, "volume_price": 374851, "year": "2014", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.59}, {"date": "20150102", "market": "KOSPI", "name": "금융업", "compare": -2.06, "fluc_ratio": -0.47, "high_price": 441.11, "last_price": 439.34, "low_price": 436.63, "month": "01", "start_price": 438.78, "total_price": 154834205, "volume": 18686, "volume_price": 289565, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.5}, {"date": "20150105", "market": "KOSPI", "name": "금융업", "compare": -3.36, "fluc_ratio": -0.76, "high_price": 439.01, "last_price": 435.98, "low_price": 432.18, "month": "01", "start_price": 437.02, "total_price": 153651737, "volume": 22664, "volume_price": 339235, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.36}, {"date": "20150106", "market": "KOSPI", "name": "금융업", "compare": -3.27, "fluc_ratio": -0.75, "high_price": 434.19, "last_price": 432.71, "low_price": 430.79, "month": "01", "start_price": 432.16, "total_price": 152527972, "volume": 21957, "volume_price": 338157, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.22}, {"date": "20150107", "market": "KOSPI", "name": "금융업", "compare": -1.29, "fluc_ratio": -0.3, "high_price": 433.62, "last_price": 431.42, "low_price": 430.19, "month": "01", "start_price": 432.54, "total_price": 152082574, "volume": 18241, "volume_price": 294441, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.16}, {"date": "20150108", "market": "KOSPI", "name": "금융업", "compare": 10.56, "fluc_ratio": 2.45, "high_price": 442.14, "last_price": 441.98, "low_price": 431.85, "month": "01", "start_price": 432.53, "total_price": 155746165, "volume": 23685, "volume_price": 398862, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.61}, {"date": "20150109", "market": "KOSPI", "name": "금융업", "compare": 4.29, "fluc_ratio": 0.97, "high_price": 447.05, "last_price": 446.27, "low_price": 443.99, "month": "01", "start_price": 445.51, "total_price": 157240325, "volume": 22350, "volume_price": 335609, "year": "2015", "dividend_ratio": 1.31, "pbr": 0.78, "per": 18.8}, {"date": "20150112", "market": "KOSPI", "name": "금융업", "compare": -9.59, "fluc_ratio": -2.15, "high_price": 443.83, "last_price": 436.68, "low_price": 435.54, "month": "01", "start_price": 443.83, "total_price": 153914311, "volume": 22830, "volume_price": 350864, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.38}, {"date": "20150113", "market": "KOSPI", "name": "금융업", "compare": -1.39, "fluc_ratio": -0.32, "high_price": 439.04, "last_price": 435.29, "low_price": 434.61, "month": "01", "start_price": 436.46, "total_price": 153460866, "volume": 20084, "volume_price": 278299, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.46}, {"date": "20150114", "market": "KOSPI", "name": "금융업", "compare": 4.19, "fluc_ratio": 0.96, "high_price": 439.48, "last_price": 439.48, "low_price": 435.28, "month": "01", "start_price": 436.09, "total_price": 154926596, "volume": 32412, "volume_price": 407727, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.64}, {"date": "20150115", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -0.95, "high_price": 438.13, "last_price": 435.29, "low_price": 433.74, "month": "01", "start_price": 437.61, "total_price": 153453650, "volume": 22432, "volume_price": 344287, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.46}, {"date": "20150116", "market": "KOSPI", "name": "금융업", "compare": -8.94, "fluc_ratio": -2.05, "high_price": 432.54, "last_price": 426.35, "low_price": 423.7, "month": "01", "start_price": 432.25, "total_price": 150319567, "volume": 24546, "volume_price": 324405, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.07}, {"date": "20150119", "market": "KOSPI", "name": "금융업", "compare": 3.42, "fluc_ratio": 0.8, "high_price": 434.88, "last_price": 429.77, "low_price": 428.35, "month": "01", "start_price": 429.31, "total_price": 151510295, "volume": 18665, "volume_price": 262608, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.22}, {"date": "20150120", "market": "KOSPI", "name": "금융업", "compare": 0.27, "fluc_ratio": 0.06, "high_price": 432.78, "last_price": 430.04, "low_price": 429.96, "month": "01", "start_price": 430.8, "total_price": 151663383, "volume": 16747, "volume_price": 230397, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.24}, {"date": "20150121", "market": "KOSPI", "name": "금융업", "compare": 4.43, "fluc_ratio": 1.03, "high_price": 434.47, "last_price": 434.47, "low_price": 429.63, "month": "01", "start_price": 431.16, "total_price": 153224010, "volume": 22631, "volume_price": 307723, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.44}, {"date": "20150122", "market": "KOSPI", "name": "금융업", "compare": -1.27, "fluc_ratio": -0.29, "high_price": 434.8, "last_price": 433.2, "low_price": 431.64, "month": "01", "start_price": 433.92, "total_price": 152770988, "volume": 21765, "volume_price": 310067, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.38}, {"date": "20150123", "market": "KOSPI", "name": "금융업", "compare": 8.05, "fluc_ratio": 1.86, "high_price": 442.21, "last_price": 441.25, "low_price": 439.13, "month": "01", "start_price": 439.23, "total_price": 155612469, "volume": 27817, "volume_price": 381479, "year": "2015", "dividend_ratio": 1.32, "pbr": 0.77, "per": 18.73}, {"date": "20150126", "market": "KOSPI", "name": "금융업", "compare": 2.72, "fluc_ratio": 0.62, "high_price": 446.39, "last_price": 443.97, "low_price": 439.16, "month": "01", "start_price": 441.25, "total_price": 156558395, "volume": 20221, "volume_price": 298604, "year": "2015", "dividend_ratio": 1.31, "pbr": 0.77, "per": 18.85}, {"date": "20150127", "market": "KOSPI", "name": "금융업", "compare": 2.31, "fluc_ratio": 0.52, "high_price": 447.02, "last_price": 446.28, "low_price": 443.45, "month": "01", "start_price": 444.59, "total_price": 157361557, "volume": 22402, "volume_price": 325461, "year": "2015", "dividend_ratio": 1.31, "pbr": 0.78, "per": 18.95}, {"date": "20150128", "market": "KOSPI", "name": "금융업", "compare": -5.11, "fluc_ratio": -1.15, "high_price": 442.69, "last_price": 441.17, "low_price": 437.98, "month": "01", "start_price": 441.92, "total_price": 155593250, "volume": 25453, "volume_price": 433233, "year": "2015", "dividend_ratio": 1.32, "pbr": 0.77, "per": 18.72}, {"date": "20150129", "market": "KOSPI", "name": "금융업", "compare": 0.8, "fluc_ratio": 0.18, "high_price": 443.44, "last_price": 441.97, "low_price": 436.7, "month": "01", "start_price": 438.04, "total_price": 156253804, "volume": 35121, "volume_price": 392296, "year": "2015", "dividend_ratio": 1.32, "pbr": 0.77, "per": 18.76}, {"date": "20150130", "market": "KOSPI", "name": "금융업", "compare": -4.77, "fluc_ratio": -1.08, "high_price": 443.64, "last_price": 437.2, "low_price": 436.37, "month": "01", "start_price": 442.92, "total_price": 154578914, "volume": 94055, "volume_price": 591799, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.55}, {"date": "20150202", "market": "KOSPI", "name": "금융업", "compare": 1.3, "fluc_ratio": 0.3, "high_price": 438.5, "last_price": 438.5, "low_price": 435.06, "month": "02", "start_price": 435.06, "total_price": 155024078, "volume": 37171, "volume_price": 318078, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.76, "per": 18.6}, {"date": "20150203", "market": "KOSPI", "name": "금융업", "compare": 1.67, "fluc_ratio": 0.38, "high_price": 441.53, "last_price": 440.17, "low_price": 436.96, "month": "02", "start_price": 441.18, "total_price": 155607604, "volume": 41744, "volume_price": 401982, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.67}, {"date": "20150204", "market": "KOSPI", "name": "금융업", "compare": 1.63, "fluc_ratio": 0.37, "high_price": 445.05, "last_price": 441.8, "low_price": 441.65, "month": "02", "start_price": 442.43, "total_price": 156183488, "volume": 38627, "volume_price": 400462, "year": "2015", "dividend_ratio": 1.32, "pbr": 0.77, "per": 18.75}, {"date": "20150205", "market": "KOSPI", "name": "금융업", "compare": -8.68, "fluc_ratio": -1.96, "high_price": 440.87, "last_price": 433.12, "low_price": 431.08, "month": "02", "start_price": 440.01, "total_price": 153143199, "volume": 35382, "volume_price": 511631, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.75, "per": 18.37}, {"date": "20150206", "market": "KOSPI", "name": "금융업", "compare": 2.08, "fluc_ratio": 0.48, "high_price": 435.2, "last_price": 435.2, "low_price": 431.89, "month": "02", "start_price": 433.35, "total_price": 153878338, "volume": 30325, "volume_price": 338713, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.46}, {"date": "20150209", "market": "KOSPI", "name": "금융업", "compare": -5.2, "fluc_ratio": -1.19, "high_price": 434.53, "last_price": 430, "low_price": 429.5, "month": "02", "start_price": 434.09, "total_price": 152109955, "volume": 26888, "volume_price": 367771, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.23}, {"date": "20150210", "market": "KOSPI", "name": "금융업", "compare": -1.36, "fluc_ratio": -0.32, "high_price": 431.48, "last_price": 428.64, "low_price": 427.12, "month": "02", "start_price": 430.64, "total_price": 151635763, "volume": 23354, "volume_price": 286077, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.17}, {"date": "20150211", "market": "KOSPI", "name": "금융업", "compare": 3.66, "fluc_ratio": 0.85, "high_price": 433.06, "last_price": 432.3, "low_price": 429.46, "month": "02", "start_price": 430.38, "total_price": 152917912, "volume": 26755, "volume_price": 346494, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.75, "per": 18.33}, {"date": "20150212", "market": "KOSPI", "name": "금융업", "compare": -1.7, "fluc_ratio": -0.39, "high_price": 432.7, "last_price": 430.6, "low_price": 426.92, "month": "02", "start_price": 432.1, "total_price": 152325939, "volume": 25020, "volume_price": 341946, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.25}, {"date": "20150213", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.24, "high_price": 431.04, "last_price": 429.57, "low_price": 426.96, "month": "02", "start_price": 430.72, "total_price": 151960386, "volume": 24661, "volume_price": 417537, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.21}, {"date": "20150216", "market": "KOSPI", "name": "금융업", "compare": -0.62, "fluc_ratio": -0.14, "high_price": 430.23, "last_price": 428.95, "low_price": 426.64, "month": "02", "start_price": 428.7, "total_price": 151740315, "volume": 20932, "volume_price": 249605, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.18}, {"date": "20150217", "market": "KOSPI", "name": "금융업", "compare": -1.37, "fluc_ratio": -0.32, "high_price": 428.63, "last_price": 427.58, "low_price": 423.89, "month": "02", "start_price": 426.85, "total_price": 151211501, "volume": 21328, "volume_price": 362689, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.13}, {"date": "20150223", "market": "KOSPI", "name": "금융업", "compare": 2.36, "fluc_ratio": 0.55, "high_price": 431.37, "last_price": 429.94, "low_price": 428.59, "month": "02", "start_price": 431.17, "total_price": 152019096, "volume": 25271, "volume_price": 383760, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.23}, {"date": "20150224", "market": "KOSPI", "name": "금융업", "compare": 1, "fluc_ratio": 0.23, "high_price": 431.63, "last_price": 430.94, "low_price": 427.67, "month": "02", "start_price": 430.11, "total_price": 152366043, "volume": 24409, "volume_price": 380739, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.27}, {"date": "20150225", "market": "KOSPI", "name": "금융업", "compare": 4.21, "fluc_ratio": 0.98, "high_price": 436.34, "last_price": 435.15, "low_price": 429.99, "month": "02", "start_price": 432.58, "total_price": 153878661, "volume": 63439, "volume_price": 585481, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.45}, {"date": "20150226", "market": "KOSPI", "name": "금융업", "compare": -1.33, "fluc_ratio": -0.31, "high_price": 434.59, "last_price": 433.82, "low_price": 432.07, "month": "02", "start_price": 434.59, "total_price": 153398914, "volume": 38605, "volume_price": 494018, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.39}, {"date": "20150227", "market": "KOSPI", "name": "금융업", "compare": -0.13, "fluc_ratio": -0.03, "high_price": 436.77, "last_price": 433.69, "low_price": 433.29, "month": "02", "start_price": 434.18, "total_price": 153370838, "volume": 45001, "volume_price": 554530, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.39}, {"date": "20150302", "market": "KOSPI", "name": "금융업", "compare": -6.85, "fluc_ratio": -1.58, "high_price": 433.25, "last_price": 426.84, "low_price": 426.84, "month": "03", "start_price": 433.22, "total_price": 150967898, "volume": 39866, "volume_price": 521334, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.09}, {"date": "20150303", "market": "KOSPI", "name": "금융업", "compare": 2.49, "fluc_ratio": 0.58, "high_price": 431.44, "last_price": 429.33, "low_price": 427.66, "month": "03", "start_price": 428.13, "total_price": 151849250, "volume": 29634, "volume_price": 426971, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.2}, {"date": "20150304", "market": "KOSPI", "name": "금융업", "compare": -2.5, "fluc_ratio": -0.58, "high_price": 430.1, "last_price": 426.83, "low_price": 426.83, "month": "03", "start_price": 429.96, "total_price": 150978613, "volume": 24367, "volume_price": 337304, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.09}, {"date": "20150305", "market": "KOSPI", "name": "금융업", "compare": -0.81, "fluc_ratio": -0.19, "high_price": 427.23, "last_price": 426.02, "low_price": 424.76, "month": "03", "start_price": 426.59, "total_price": 150693852, "volume": 19697, "volume_price": 291834, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.06}, {"date": "20150306", "market": "KOSPI", "name": "금융업", "compare": -0.34, "fluc_ratio": -0.08, "high_price": 427.42, "last_price": 425.68, "low_price": 424.8, "month": "03", "start_price": 427.37, "total_price": 150575437, "volume": 38723, "volume_price": 495897, "year": "2015", "dividend_ratio": 1.37, "pbr": 0.74, "per": 18.04}, {"date": "20150309", "market": "KOSPI", "name": "금융업", "compare": -2.32, "fluc_ratio": -0.55, "high_price": 425.93, "last_price": 423.36, "low_price": 422.59, "month": "03", "start_price": 425.12, "total_price": 149753740, "volume": 26156, "volume_price": 360801, "year": "2015", "dividend_ratio": 1.38, "pbr": 0.74, "per": 17.94}, {"date": "20150310", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.24, "high_price": 424.91, "last_price": 422.33, "low_price": 421.73, "month": "03", "start_price": 424.77, "total_price": 149389461, "volume": 26254, "volume_price": 339641, "year": "2015", "dividend_ratio": 1.39, "pbr": 0.74, "per": 17.89}, {"date": "20150311", "market": "KOSPI", "name": "금융업", "compare": -10, "fluc_ratio": -2.37, "high_price": 418.42, "last_price": 412.33, "low_price": 412.33, "month": "03", "start_price": 418, "total_price": 145866478, "volume": 30784, "volume_price": 557357, "year": "2015", "dividend_ratio": 1.42, "pbr": 0.72, "per": 17.45}, {"date": "20150312", "market": "KOSPI", "name": "금융업", "compare": 8.59, "fluc_ratio": 2.08, "high_price": 425.13, "last_price": 420.92, "low_price": 412.55, "month": "03", "start_price": 412.59, "total_price": 148898441, "volume": 49654, "volume_price": 838603, "year": "2015", "dividend_ratio": 1.39, "pbr": 0.73, "per": 17.82}, {"date": "20150313", "market": "KOSPI", "name": "금융업", "compare": -1.23, "fluc_ratio": -0.29, "high_price": 424.78, "last_price": 419.69, "low_price": 419.14, "month": "03", "start_price": 424.01, "total_price": 148474454, "volume": 29541, "volume_price": 392258, "year": "2015", "dividend_ratio": 1.4, "pbr": 0.73, "per": 17.77}, {"date": "20150316", "market": "KOSPI", "name": "금융업", "compare": -1.06, "fluc_ratio": -0.25, "high_price": 420.54, "last_price": 418.63, "low_price": 416.68, "month": "03", "start_price": 418.63, "total_price": 148093242, "volume": 24836, "volume_price": 317136, "year": "2015", "dividend_ratio": 1.4, "pbr": 0.73, "per": 17.73}, {"date": "20150317", "market": "KOSPI", "name": "금융업", "compare": 12.41, "fluc_ratio": 2.96, "high_price": 431.53, "last_price": 431.04, "low_price": 421.75, "month": "03", "start_price": 421.75, "total_price": 152457165, "volume": 61442, "volume_price": 640718, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.26}, {"date": "20150318", "market": "KOSPI", "name": "금융업", "compare": 3.34, "fluc_ratio": 0.77, "high_price": 436.87, "last_price": 434.38, "low_price": 431.19, "month": "03", "start_price": 433.27, "total_price": 153641469, "volume": 60477, "volume_price": 630317, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.41}, {"date": "20150319", "market": "KOSPI", "name": "금융업", "compare": 1.67, "fluc_ratio": 0.38, "high_price": 438.72, "last_price": 436.05, "low_price": 433.19, "month": "03", "start_price": 438.72, "total_price": 154236956, "volume": 72883, "volume_price": 727887, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.48}, {"date": "20150320", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.06, "high_price": 436.29, "last_price": 436.29, "low_price": 433.92, "month": "03", "start_price": 435.6, "total_price": 154328341, "volume": 34850, "volume_price": 461826, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.5}, {"date": "20150323", "market": "KOSPI", "name": "금융업", "compare": 1.74, "fluc_ratio": 0.4, "high_price": 440.84, "last_price": 438.03, "low_price": 432.52, "month": "03", "start_price": 436.83, "total_price": 154958487, "volume": 54663, "volume_price": 607779, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.76, "per": 18.58}, {"date": "20150324", "market": "KOSPI", "name": "금융업", "compare": -4.05, "fluc_ratio": -0.92, "high_price": 437.71, "last_price": 433.98, "low_price": 433.02, "month": "03", "start_price": 437.45, "total_price": 153542144, "volume": 46464, "volume_price": 536020, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.4}, {"date": "20150325", "market": "KOSPI", "name": "금융업", "compare": -4.65, "fluc_ratio": -1.07, "high_price": 433.92, "last_price": 429.33, "low_price": 428.91, "month": "03", "start_price": 432.21, "total_price": 151924380, "volume": 68798, "volume_price": 665777, "year": "2015", "dividend_ratio": 1.36, "pbr": 0.75, "per": 18.2}, {"date": "20150326", "market": "KOSPI", "name": "금융업", "compare": 3.99, "fluc_ratio": 0.93, "high_price": 434.4, "last_price": 433.32, "low_price": 428.71, "month": "03", "start_price": 428.71, "total_price": 153318378, "volume": 46786, "volume_price": 505780, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.75, "per": 18.37}, {"date": "20150327", "market": "KOSPI", "name": "금융업", "compare": -0.75, "fluc_ratio": -0.17, "high_price": 433.09, "last_price": 432.57, "low_price": 430.61, "month": "03", "start_price": 432.74, "total_price": 153053094, "volume": 32994, "volume_price": 373951, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.75, "per": 18.34}, {"date": "20150330", "market": "KOSPI", "name": "금융업", "compare": 2.07, "fluc_ratio": 0.48, "high_price": 436.14, "last_price": 434.64, "low_price": 432.49, "month": "03", "start_price": 434.7, "total_price": 153782787, "volume": 55987, "volume_price": 569141, "year": "2015", "dividend_ratio": 1.35, "pbr": 0.76, "per": 18.43}, {"date": "20150331", "market": "KOSPI", "name": "금융업", "compare": 5.41, "fluc_ratio": 1.24, "high_price": 441.39, "last_price": 440.05, "low_price": 438.34, "month": "03", "start_price": 438.37, "total_price": 155696725, "volume": 110785, "volume_price": 752371, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.67}, {"date": "20150401", "market": "KOSPI", "name": "금융업", "compare": -3.34, "fluc_ratio": -0.76, "high_price": 440.61, "last_price": 436.71, "low_price": 435.59, "month": "04", "start_price": 439.58, "total_price": 154504505, "volume": 64711, "volume_price": 514955, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.52}, {"date": "20150402", "market": "KOSPI", "name": "금융업", "compare": 0.16, "fluc_ratio": 0.04, "high_price": 438.31, "last_price": 436.87, "low_price": 435.58, "month": "04", "start_price": 437.96, "total_price": 154564238, "volume": 76811, "volume_price": 553892, "year": "2015", "dividend_ratio": 1.34, "pbr": 0.76, "per": 18.53}, {"date": "20150403", "market": "KOSPI", "name": "금융업", "compare": 8.48, "fluc_ratio": 1.94, "high_price": 445.62, "last_price": 445.35, "low_price": 437.96, "month": "04", "start_price": 438.08, "total_price": 157555878, "volume": 88525, "volume_price": 623717, "year": "2015", "dividend_ratio": 1.31, "pbr": 0.78, "per": 18.89}, {"date": "20150406", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -0.95, "high_price": 446.48, "last_price": 441.12, "low_price": 440.76, "month": "04", "start_price": 446.31, "total_price": 156082678, "volume": 78259, "volume_price": 572277, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.71}, {"date": "20150407", "market": "KOSPI", "name": "금융업", "compare": -0.89, "fluc_ratio": -0.2, "high_price": 443.56, "last_price": 440.23, "low_price": 438.27, "month": "04", "start_price": 443.56, "total_price": 155778276, "volume": 66961, "volume_price": 546443, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.68}, {"date": "20150408", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 442.87, "last_price": 440.26, "low_price": 438.2, "month": "04", "start_price": 439.74, "total_price": 155830751, "volume": 131415, "volume_price": 905640, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.77, "per": 18.67}, {"date": "20150409", "market": "KOSPI", "name": "금융업", "compare": -2.12, "fluc_ratio": -0.48, "high_price": 442, "last_price": 438.14, "low_price": 436.09, "month": "04", "start_price": 441.84, "total_price": 155128278, "volume": 98067, "volume_price": 726223, "year": "2015", "dividend_ratio": 1.33, "pbr": 0.76, "per": 18.58}, {"date": "20150410", "market": "KOSPI", "name": "금융업", "compare": 11.13, "fluc_ratio": 2.54, "high_price": 450.29, "last_price": 449.27, "low_price": 439.85, "month": "04", "start_price": 439.93, "total_price": 159069996, "volume": 125586, "volume_price": 1092769, "year": "2015", "dividend_ratio": 1.3, "pbr": 0.78, "per": 19.07}, {"date": "20150413", "market": "KOSPI", "name": "금융업", "compare": 6.43, "fluc_ratio": 1.43, "high_price": 455.7, "last_price": 455.7, "low_price": 450.7, "month": "04", "start_price": 452.1, "total_price": 161350414, "volume": 123422, "volume_price": 1168751, "year": "2015", "dividend_ratio": 1.28, "pbr": 0.79, "per": 19.35}, {"date": "20150414", "market": "KOSPI", "name": "금융업", "compare": 14.02, "fluc_ratio": 3.08, "high_price": 471.87, "last_price": 469.72, "low_price": 456.13, "month": "04", "start_price": 456.53, "total_price": 166228081, "volume": 158921, "volume_price": 1692170, "year": "2015", "dividend_ratio": 1.24, "pbr": 0.82, "per": 19.95}, {"date": "20150415", "market": "KOSPI", "name": "금융업", "compare": -0.72, "fluc_ratio": -0.15, "high_price": 473.39, "last_price": 469, "low_price": 463.95, "month": "04", "start_price": 472.61, "total_price": 165985177, "volume": 88621, "volume_price": 1016531, "year": "2015", "dividend_ratio": 1.25, "pbr": 0.82, "per": 19.92}, {"date": "20150416", "market": "KOSPI", "name": "금융업", "compare": 4.09, "fluc_ratio": 0.87, "high_price": 473.09, "last_price": 473.09, "low_price": 465.63, "month": "04", "start_price": 470.64, "total_price": 167429302, "volume": 76237, "volume_price": 827186, "year": "2015", "dividend_ratio": 1.23, "pbr": 0.83, "per": 20.1}, {"date": "20150417", "market": "KOSPI", "name": "금융업", "compare": 0.99, "fluc_ratio": 0.21, "high_price": 474.94, "last_price": 474.08, "low_price": 470.86, "month": "04", "start_price": 473.65, "total_price": 167770443, "volume": 64978, "volume_price": 740519, "year": "2015", "dividend_ratio": 1.23, "pbr": 0.83, "per": 20.14}, {"date": "20150420", "market": "KOSPI", "name": "금융업", "compare": 0.53, "fluc_ratio": 0.11, "high_price": 475.67, "last_price": 474.61, "low_price": 468.34, "month": "04", "start_price": 468.34, "total_price": 168084054, "volume": 93493, "volume_price": 857118, "year": "2015", "dividend_ratio": 1.23, "pbr": 0.83, "per": 20.17}, {"date": "20150421", "market": "KOSPI", "name": "금융업", "compare": -6.47, "fluc_ratio": -1.36, "high_price": 477.45, "last_price": 468.14, "low_price": 468.03, "month": "04", "start_price": 476.48, "total_price": 165815854, "volume": 76118, "volume_price": 705431, "year": "2015", "dividend_ratio": 1.25, "pbr": 0.82, "per": 19.89}, {"date": "20150422", "market": "KOSPI", "name": "금융업", "compare": 2.44, "fluc_ratio": 0.52, "high_price": 475.32, "last_price": 470.58, "low_price": 465.11, "month": "04", "start_price": 467.77, "total_price": 166686137, "volume": 124473, "volume_price": 1221783, "year": "2015", "dividend_ratio": 1.24, "pbr": 0.82, "per": 20}, {"date": "20150423", "market": "KOSPI", "name": "금융업", "compare": 14.22, "fluc_ratio": 3.02, "high_price": 486.93, "last_price": 484.8, "low_price": 471.95, "month": "04", "start_price": 475.22, "total_price": 171678487, "volume": 87960, "volume_price": 1119851, "year": "2015", "dividend_ratio": 1.2, "pbr": 0.85, "per": 20.61}, {"date": "20150424", "market": "KOSPI", "name": "금융업", "compare": 4.56, "fluc_ratio": 0.94, "high_price": 499.35, "last_price": 489.36, "low_price": 486.39, "month": "04", "start_price": 487.07, "total_price": 173262391, "volume": 114789, "volume_price": 1222001, "year": "2015", "dividend_ratio": 1.19, "pbr": 0.85, "per": 20.82}, {"date": "20150427", "market": "KOSPI", "name": "금융업", "compare": -3.97, "fluc_ratio": -0.81, "high_price": 492.19, "last_price": 485.39, "low_price": 484.63, "month": "04", "start_price": 491.91, "total_price": 171918700, "volume": 72909, "volume_price": 638842, "year": "2015", "dividend_ratio": 1.2, "pbr": 0.85, "per": 20.66}, {"date": "20150428", "market": "KOSPI", "name": "금융업", "compare": -2.78, "fluc_ratio": -0.57, "high_price": 489.76, "last_price": 482.61, "low_price": 482.43, "month": "04", "start_price": 488.44, "total_price": 170932011, "volume": 67150, "volume_price": 701370, "year": "2015", "dividend_ratio": 1.21, "pbr": 0.84, "per": 20.54}, {"date": "20150429", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.17, "high_price": 488.04, "last_price": 483.42, "low_price": 480.22, "month": "04", "start_price": 486.18, "total_price": 171207184, "volume": 56523, "volume_price": 685842, "year": "2015", "dividend_ratio": 1.21, "pbr": 0.84, "per": 20.57}, {"date": "20150430", "market": "KOSPI", "name": "금융업", "compare": -2.75, "fluc_ratio": -0.57, "high_price": 484.83, "last_price": 480.67, "low_price": 478.55, "month": "04", "start_price": 482.57, "total_price": 170245130, "volume": 56351, "volume_price": 718026, "year": "2015", "dividend_ratio": 1.21, "pbr": 0.84, "per": 20.46}, {"date": "20150504", "market": "KOSPI", "name": "금융업", "compare": 8.2, "fluc_ratio": 1.71, "high_price": 492.55, "last_price": 488.87, "low_price": 482.53, "month": "05", "start_price": 483.67, "total_price": 173299074, "volume": 52062, "volume_price": 656022, "year": "2015", "dividend_ratio": 1.19, "pbr": 0.85, "per": 20.77}, {"date": "20150506", "market": "KOSPI", "name": "금융업", "compare": -8.05, "fluc_ratio": -1.65, "high_price": 486.63, "last_price": 480.82, "low_price": 478.61, "month": "05", "start_price": 486.19, "total_price": 170411010, "volume": 88306, "volume_price": 990488, "year": "2015", "dividend_ratio": 1.92, "pbr": 0.78, "per": 11.61}, {"date": "20150507", "market": "KOSPI", "name": "금융업", "compare": -4.57, "fluc_ratio": -0.95, "high_price": 479.6, "last_price": 476.25, "low_price": 470.97, "month": "05", "start_price": 478.42, "total_price": 168813305, "volume": 74482, "volume_price": 787922, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.77, "per": 11.5}, {"date": "20150508", "market": "KOSPI", "name": "금융업", "compare": -3.46, "fluc_ratio": -0.73, "high_price": 477.55, "last_price": 472.79, "low_price": 472.33, "month": "05", "start_price": 475.29, "total_price": 167582806, "volume": 36779, "volume_price": 430322, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.76, "per": 11.42}, {"date": "20150511", "market": "KOSPI", "name": "금융업", "compare": 3.11, "fluc_ratio": 0.66, "high_price": 480.19, "last_price": 475.9, "low_price": 475.9, "month": "05", "start_price": 480.05, "total_price": 168713036, "volume": 45612, "volume_price": 511553, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.77, "per": 11.49}, {"date": "20150512", "market": "KOSPI", "name": "금융업", "compare": 2.32, "fluc_ratio": 0.49, "high_price": 479.44, "last_price": 478.22, "low_price": 473.79, "month": "05", "start_price": 475.22, "total_price": 169500271, "volume": 38750, "volume_price": 488251, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.77, "per": 11.55}, {"date": "20150513", "market": "KOSPI", "name": "금융업", "compare": 9.85, "fluc_ratio": 2.06, "high_price": 488.95, "last_price": 488.07, "low_price": 477.92, "month": "05", "start_price": 478.19, "total_price": 172982317, "volume": 47318, "volume_price": 643522, "year": "2015", "dividend_ratio": 1.89, "pbr": 0.79, "per": 11.79}, {"date": "20150514", "market": "KOSPI", "name": "금융업", "compare": -0.33, "fluc_ratio": -0.07, "high_price": 487.75, "last_price": 487.74, "low_price": 480.16, "month": "05", "start_price": 484.58, "total_price": 172863206, "volume": 33152, "volume_price": 488103, "year": "2015", "dividend_ratio": 1.89, "pbr": 0.79, "per": 11.79}, {"date": "20150515", "market": "KOSPI", "name": "금융업", "compare": -10.01, "fluc_ratio": -2.05, "high_price": 489.09, "last_price": 477.73, "low_price": 477.2, "month": "05", "start_price": 487.42, "total_price": 169328228, "volume": 50128, "volume_price": 1301396, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.77, "per": 11.54}, {"date": "20150518", "market": "KOSPI", "name": "금융업", "compare": 1.26, "fluc_ratio": 0.26, "high_price": 479.58, "last_price": 478.99, "low_price": 476.35, "month": "05", "start_price": 478.71, "total_price": 169770147, "volume": 33184, "volume_price": 487822, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.77, "per": 11.57}, {"date": "20150519", "market": "KOSPI", "name": "금융업", "compare": -0.84, "fluc_ratio": -0.18, "high_price": 480.47, "last_price": 478.15, "low_price": 473.59, "month": "05", "start_price": 478.42, "total_price": 169482074, "volume": 37359, "volume_price": 645119, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.77, "per": 11.55}, {"date": "20150520", "market": "KOSPI", "name": "금융업", "compare": 6.4, "fluc_ratio": 1.34, "high_price": 484.89, "last_price": 484.55, "low_price": 478.08, "month": "05", "start_price": 479.44, "total_price": 171760576, "volume": 61157, "volume_price": 577109, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.78, "per": 11.71}, {"date": "20150521", "market": "KOSPI", "name": "금융업", "compare": -9.69, "fluc_ratio": -2, "high_price": 482.43, "last_price": 474.86, "low_price": 474.38, "month": "05", "start_price": 482.38, "total_price": 168335317, "volume": 49630, "volume_price": 497963, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.77, "per": 11.47}, {"date": "20150522", "market": "KOSPI", "name": "금융업", "compare": 10.62, "fluc_ratio": 2.24, "high_price": 485.7, "last_price": 485.48, "low_price": 475.75, "month": "05", "start_price": 475.95, "total_price": 172074709, "volume": 71450, "volume_price": 516425, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.78, "per": 11.73}, {"date": "20150526", "market": "KOSPI", "name": "금융업", "compare": -6.72, "fluc_ratio": -1.38, "high_price": 482.28, "last_price": 478.76, "low_price": 475.34, "month": "05", "start_price": 482.04, "total_price": 169697970, "volume": 62305, "volume_price": 551958, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.77, "per": 11.57}, {"date": "20150527", "market": "KOSPI", "name": "금융업", "compare": -10.79, "fluc_ratio": -2.25, "high_price": 475.43, "last_price": 467.97, "low_price": 465.94, "month": "05", "start_price": 474.62, "total_price": 165887139, "volume": 84103, "volume_price": 665636, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.76, "per": 11.3}, {"date": "20150528", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.13, "high_price": 472.58, "last_price": 468.57, "low_price": 467.92, "month": "05", "start_price": 469.49, "total_price": 166108597, "volume": 68123, "volume_price": 503651, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.76, "per": 11.32}, {"date": "20150529", "market": "KOSPI", "name": "금융업", "compare": 3.93, "fluc_ratio": 0.84, "high_price": 474.21, "last_price": 472.5, "low_price": 465.59, "month": "05", "start_price": 466.81, "total_price": 167506070, "volume": 62420, "volume_price": 679896, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.76, "per": 11.41}, {"date": "20150601", "market": "KOSPI", "name": "금융업", "compare": -8.35, "fluc_ratio": -1.77, "high_price": 471.19, "last_price": 464.15, "low_price": 463.69, "month": "06", "start_price": 470.76, "total_price": 164560794, "volume": 52680, "volume_price": 440471, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.75, "per": 11.21}, {"date": "20150602", "market": "KOSPI", "name": "금융업", "compare": -0.23, "fluc_ratio": -0.05, "high_price": 470.43, "last_price": 463.92, "low_price": 463.22, "month": "06", "start_price": 465.95, "total_price": 164493254, "volume": 57427, "volume_price": 445000, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.75, "per": 11.2}, {"date": "20150603", "market": "KOSPI", "name": "금융업", "compare": -2, "fluc_ratio": -0.43, "high_price": 469.25, "last_price": 461.92, "low_price": 461.54, "month": "06", "start_price": 466.33, "total_price": 163779282, "volume": 43352, "volume_price": 398923, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.75, "per": 11.15}, {"date": "20150604", "market": "KOSPI", "name": "금융업", "compare": -4.97, "fluc_ratio": -1.08, "high_price": 462.3, "last_price": 456.95, "low_price": 456.67, "month": "06", "start_price": 462.26, "total_price": 162019573, "volume": 37998, "volume_price": 417047, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.74, "per": 11.03}, {"date": "20150605", "market": "KOSPI", "name": "금융업", "compare": -3.5, "fluc_ratio": -0.77, "high_price": 457.35, "last_price": 453.45, "low_price": 451.4, "month": "06", "start_price": 455.6, "total_price": 160774649, "volume": 75750, "volume_price": 413679, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.73, "per": 10.94}, {"date": "20150608", "market": "KOSPI", "name": "금융업", "compare": 8.17, "fluc_ratio": 1.8, "high_price": 462.75, "last_price": 461.62, "low_price": 449.81, "month": "06", "start_price": 452.21, "total_price": 163652194, "volume": 107680, "volume_price": 561469, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.74, "per": 11.15}, {"date": "20150609", "market": "KOSPI", "name": "금융업", "compare": -2.09, "fluc_ratio": -0.45, "high_price": 460.38, "last_price": 459.53, "low_price": 456.58, "month": "06", "start_price": 459.33, "total_price": 162905453, "volume": 73068, "volume_price": 413475, "year": "2015", "dividend_ratio": 2.01, "pbr": 0.74, "per": 11.09}, {"date": "20150610", "market": "KOSPI", "name": "금융업", "compare": 6.05, "fluc_ratio": 1.32, "high_price": 466.92, "last_price": 465.58, "low_price": 460.46, "month": "06", "start_price": 462.44, "total_price": 165022754, "volume": 61989, "volume_price": 538321, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.75, "per": 11.24}, {"date": "20150611", "market": "KOSPI", "name": "금융업", "compare": 0.83, "fluc_ratio": 0.18, "high_price": 470.43, "last_price": 466.41, "low_price": 464.59, "month": "06", "start_price": 468.09, "total_price": 165309377, "volume": 117132, "volume_price": 1068975, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.75, "per": 11.26}, {"date": "20150612", "market": "KOSPI", "name": "금융업", "compare": -8.01, "fluc_ratio": -1.72, "high_price": 468.8, "last_price": 458.4, "low_price": 455.84, "month": "06", "start_price": 467.82, "total_price": 162474059, "volume": 62370, "volume_price": 652361, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.74, "per": 11.06}, {"date": "20150615", "market": "KOSPI", "name": "금융업", "compare": -4.05, "fluc_ratio": -0.88, "high_price": 457.29, "last_price": 454.35, "low_price": 453.2, "month": "06", "start_price": 455.53, "total_price": 161043652, "volume": 40736, "volume_price": 410562, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.73, "per": 10.96}, {"date": "20150616", "market": "KOSPI", "name": "금융업", "compare": -4.7, "fluc_ratio": -1.03, "high_price": 453.04, "last_price": 449.65, "low_price": 446.19, "month": "06", "start_price": 453.03, "total_price": 159398245, "volume": 50638, "volume_price": 523782, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.72, "per": 10.85}, {"date": "20150617", "market": "KOSPI", "name": "금융업", "compare": -0.73, "fluc_ratio": -0.16, "high_price": 450.27, "last_price": 448.92, "low_price": 445.34, "month": "06", "start_price": 449.8, "total_price": 159145931, "volume": 41579, "volume_price": 431237, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.72, "per": 10.83}, {"date": "20150618", "market": "KOSPI", "name": "금융업", "compare": -2.2, "fluc_ratio": -0.49, "high_price": 451.15, "last_price": 446.72, "low_price": 445.6, "month": "06", "start_price": 449.83, "total_price": 158822760, "volume": 41533, "volume_price": 424814, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.72, "per": 10.78}, {"date": "20150619", "market": "KOSPI", "name": "금융업", "compare": 3.22, "fluc_ratio": 0.72, "high_price": 457.02, "last_price": 449.94, "low_price": 449.94, "month": "06", "start_price": 451.21, "total_price": 159981964, "volume": 86209, "volume_price": 766119, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.86}, {"date": "20150622", "market": "KOSPI", "name": "금융업", "compare": 1.85, "fluc_ratio": 0.41, "high_price": 454.2, "last_price": 451.79, "low_price": 449.64, "month": "06", "start_price": 449.8, "total_price": 160628659, "volume": 35229, "volume_price": 355648, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.91}, {"date": "20150623", "market": "KOSPI", "name": "금융업", "compare": 9.3, "fluc_ratio": 2.06, "high_price": 464.67, "last_price": 461.09, "low_price": 455.21, "month": "06", "start_price": 456.53, "total_price": 163461494, "volume": 64743, "volume_price": 623958, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.75, "per": 11.08}, {"date": "20150624", "market": "KOSPI", "name": "금융업", "compare": 3.07, "fluc_ratio": 0.67, "high_price": 464.58, "last_price": 464.16, "low_price": 461.5, "month": "06", "start_price": 462.66, "total_price": 164580677, "volume": 42087, "volume_price": 407288, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.75, "per": 11.15}, {"date": "20150625", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.13, "high_price": 468.23, "last_price": 464.78, "low_price": 460.89, "month": "06", "start_price": 461.97, "total_price": 164973278, "volume": 49262, "volume_price": 510086, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.75, "per": 11.17}, {"date": "20150626", "market": "KOSPI", "name": "금융업", "compare": 4.44, "fluc_ratio": 0.96, "high_price": 470.33, "last_price": 469.22, "low_price": 465.2, "month": "06", "start_price": 466.08, "total_price": 166542103, "volume": 44894, "volume_price": 451510, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.76, "per": 11.28}, {"date": "20150629", "market": "KOSPI", "name": "금융업", "compare": -9.82, "fluc_ratio": -2.09, "high_price": 461.9, "last_price": 459.4, "low_price": 457.24, "month": "06", "start_price": 461.19, "total_price": 163067044, "volume": 53439, "volume_price": 566278, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.75, "per": 11.04}, {"date": "20150630", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.2, "high_price": 460.56, "last_price": 460.31, "low_price": 456.29, "month": "06", "start_price": 456.97, "total_price": 163402868, "volume": 40392, "volume_price": 416696, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.75, "per": 11.06}, {"date": "20150701", "market": "KOSPI", "name": "금융업", "compare": -1.01, "fluc_ratio": -0.22, "high_price": 462.63, "last_price": 459.3, "low_price": 457.55, "month": "07", "start_price": 459.69, "total_price": 163046440, "volume": 38247, "volume_price": 446411, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.75, "per": 11.04}, {"date": "20150702", "market": "KOSPI", "name": "금융업", "compare": -2.54, "fluc_ratio": -0.55, "high_price": 461.39, "last_price": 456.76, "low_price": 456.35, "month": "07", "start_price": 460.73, "total_price": 162147350, "volume": 41715, "volume_price": 497863, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.74, "per": 10.97}, {"date": "20150703", "market": "KOSPI", "name": "금융업", "compare": 3.73, "fluc_ratio": 0.82, "high_price": 461.04, "last_price": 460.49, "low_price": 456.1, "month": "07", "start_price": 457.13, "total_price": 163463106, "volume": 48199, "volume_price": 477464, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.75, "per": 11.06}, {"date": "20150706", "market": "KOSPI", "name": "금융업", "compare": -13.02, "fluc_ratio": -2.83, "high_price": 455.15, "last_price": 447.47, "low_price": 446.48, "month": "07", "start_price": 453.73, "total_price": 158836757, "volume": 49966, "volume_price": 503060, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.73, "per": 10.75}, {"date": "20150707", "market": "KOSPI", "name": "금융업", "compare": 5.68, "fluc_ratio": 1.27, "high_price": 453.15, "last_price": 453.15, "low_price": 448.02, "month": "07", "start_price": 450.07, "total_price": 160811012, "volume": 41092, "volume_price": 437296, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.74, "per": 10.89}, {"date": "20150708", "market": "KOSPI", "name": "금융업", "compare": -8.29, "fluc_ratio": -1.83, "high_price": 454.97, "last_price": 444.86, "low_price": 444.86, "month": "07", "start_price": 454.97, "total_price": 158956037, "volume": 48458, "volume_price": 534445, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.72, "per": 10.69}, {"date": "20150709", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.16, "high_price": 444.15, "last_price": 444.15, "low_price": 437.91, "month": "07", "start_price": 443.27, "total_price": 158691018, "volume": 46004, "volume_price": 511562, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.62}, {"date": "20150710", "market": "KOSPI", "name": "금융업", "compare": 0.79, "fluc_ratio": 0.18, "high_price": 446.01, "last_price": 444.94, "low_price": 442.99, "month": "07", "start_price": 445.07, "total_price": 158966648, "volume": 36593, "volume_price": 427247, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.72, "per": 10.64}, {"date": "20150713", "market": "KOSPI", "name": "금융업", "compare": 10.52, "fluc_ratio": 2.36, "high_price": 456.44, "last_price": 455.46, "low_price": 446.26, "month": "07", "start_price": 446.26, "total_price": 162714970, "volume": 67526, "volume_price": 509428, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.74, "per": 10.89}, {"date": "20150714", "market": "KOSPI", "name": "금융업", "compare": 1.61, "fluc_ratio": 0.35, "high_price": 459.53, "last_price": 457.07, "low_price": 455.85, "month": "07", "start_price": 457.27, "total_price": 163286963, "volume": 54793, "volume_price": 455148, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.74, "per": 10.93}, {"date": "20150715", "market": "KOSPI", "name": "금융업", "compare": -5.61, "fluc_ratio": -1.23, "high_price": 461.63, "last_price": 451.46, "low_price": 448.67, "month": "07", "start_price": 459.54, "total_price": 161313076, "volume": 73976, "volume_price": 883506, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.8}, {"date": "20150716", "market": "KOSPI", "name": "금융업", "compare": 3.82, "fluc_ratio": 0.85, "high_price": 455.32, "last_price": 455.28, "low_price": 452.39, "month": "07", "start_price": 453.11, "total_price": 162431294, "volume": 115352, "volume_price": 568110, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.74, "per": 10.9}, {"date": "20150717", "market": "KOSPI", "name": "금융업", "compare": -6.45, "fluc_ratio": -1.42, "high_price": 458.85, "last_price": 448.83, "low_price": 448.43, "month": "07", "start_price": 458.78, "total_price": 160129015, "volume": 96040, "volume_price": 588008, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.73, "per": 10.74}, {"date": "20150720", "market": "KOSPI", "name": "금융업", "compare": -3.71, "fluc_ratio": -0.83, "high_price": 449.32, "last_price": 445.12, "low_price": 443.4, "month": "07", "start_price": 449.32, "total_price": 158830988, "volume": 51757, "volume_price": 370076, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.72, "per": 10.65}, {"date": "20150721", "market": "KOSPI", "name": "금융업", "compare": 3.05, "fluc_ratio": 0.69, "high_price": 450.01, "last_price": 448.17, "low_price": 445.18, "month": "07", "start_price": 446.21, "total_price": 159949609, "volume": 47737, "volume_price": 380074, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.73, "per": 10.72}, {"date": "20150722", "market": "KOSPI", "name": "금융업", "compare": -6.43, "fluc_ratio": -1.43, "high_price": 447.55, "last_price": 441.74, "low_price": 441.3, "month": "07", "start_price": 445.19, "total_price": 157667239, "volume": 42191, "volume_price": 395905, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.72, "per": 10.57}, {"date": "20150723", "market": "KOSPI", "name": "금융업", "compare": 1.64, "fluc_ratio": 0.37, "high_price": 444.72, "last_price": 443.38, "low_price": 439.17, "month": "07", "start_price": 443.5, "total_price": 158250892, "volume": 42499, "volume_price": 337123, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.61}, {"date": "20150724", "market": "KOSPI", "name": "금융업", "compare": -7.59, "fluc_ratio": -1.71, "high_price": 442.29, "last_price": 435.79, "low_price": 434.79, "month": "07", "start_price": 442.29, "total_price": 155540783, "volume": 35858, "volume_price": 365557, "year": "2015", "dividend_ratio": 2.13, "pbr": 0.71, "per": 10.42}, {"date": "20150727", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.32, "high_price": 438.55, "last_price": 437.18, "low_price": 430.17, "month": "07", "start_price": 432.45, "total_price": 156033047, "volume": 38419, "volume_price": 443030, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.46}, {"date": "20150728", "market": "KOSPI", "name": "금융업", "compare": 2.6, "fluc_ratio": 0.59, "high_price": 440.93, "last_price": 439.78, "low_price": 434.79, "month": "07", "start_price": 436.32, "total_price": 156956294, "volume": 53501, "volume_price": 486160, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.71, "per": 10.52}, {"date": "20150729", "market": "KOSPI", "name": "금융업", "compare": -3.02, "fluc_ratio": -0.69, "high_price": 440.83, "last_price": 436.76, "low_price": 436.61, "month": "07", "start_price": 440.5, "total_price": 155849913, "volume": 51617, "volume_price": 345370, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.45}, {"date": "20150730", "market": "KOSPI", "name": "금융업", "compare": 11.84, "fluc_ratio": 2.71, "high_price": 450, "last_price": 448.6, "low_price": 439.1, "month": "07", "start_price": 439.15, "total_price": 160055115, "volume": 44598, "volume_price": 503680, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.73, "per": 10.74}, {"date": "20150731", "market": "KOSPI", "name": "금융업", "compare": 5.25, "fluc_ratio": 1.17, "high_price": 453.85, "last_price": 453.85, "low_price": 448.16, "month": "07", "start_price": 450.15, "total_price": 161908221, "volume": 38405, "volume_price": 486689, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.74, "per": 10.86}, {"date": "20150803", "market": "KOSPI", "name": "금융업", "compare": -3.32, "fluc_ratio": -0.73, "high_price": 454.68, "last_price": 450.53, "low_price": 449.13, "month": "08", "start_price": 453.72, "total_price": 160699783, "volume": 29077, "volume_price": 404081, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.75}, {"date": "20150804", "market": "KOSPI", "name": "금융업", "compare": 4.13, "fluc_ratio": 0.92, "high_price": 454.85, "last_price": 454.66, "low_price": 451.8, "month": "08", "start_price": 452.2, "total_price": 162171658, "volume": 27343, "volume_price": 385586, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.74, "per": 10.86}, {"date": "20150805", "market": "KOSPI", "name": "금융업", "compare": -4.09, "fluc_ratio": -0.9, "high_price": 455.03, "last_price": 450.57, "low_price": 449.23, "month": "08", "start_price": 454.82, "total_price": 160759843, "volume": 28608, "volume_price": 372357, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.76}, {"date": "20150806", "market": "KOSPI", "name": "금융업", "compare": 0.38, "fluc_ratio": 0.08, "high_price": 457.69, "last_price": 450.95, "low_price": 450.29, "month": "08", "start_price": 452.58, "total_price": 160921314, "volume": 48655, "volume_price": 549197, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.77}, {"date": "20150807", "market": "KOSPI", "name": "금융업", "compare": -1.81, "fluc_ratio": -0.4, "high_price": 450.05, "last_price": 449.14, "low_price": 447.53, "month": "08", "start_price": 449.93, "total_price": 160279491, "volume": 29114, "volume_price": 453763, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.72}, {"date": "20150810", "market": "KOSPI", "name": "금융업", "compare": 2.88, "fluc_ratio": 0.64, "high_price": 453.52, "last_price": 452.02, "low_price": 448.68, "month": "08", "start_price": 449.95, "total_price": 161319079, "volume": 29885, "volume_price": 369732, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.79}, {"date": "20150811", "market": "KOSPI", "name": "금융업", "compare": -5.06, "fluc_ratio": -1.12, "high_price": 455.29, "last_price": 446.96, "low_price": 446.84, "month": "08", "start_price": 454.95, "total_price": 159507395, "volume": 39351, "volume_price": 455308, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.72, "per": 10.67}, {"date": "20150812", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.36, "high_price": 447.76, "last_price": 445.33, "low_price": 440.15, "month": "08", "start_price": 446.86, "total_price": 158960850, "volume": 46237, "volume_price": 476645, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.72, "per": 10.63}, {"date": "20150813", "market": "KOSPI", "name": "금융업", "compare": -6.4, "fluc_ratio": -1.44, "high_price": 443.8, "last_price": 438.93, "low_price": 438.93, "month": "08", "start_price": 443.07, "total_price": 156669133, "volume": 36229, "volume_price": 449203, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.71, "per": 10.48}, {"date": "20150817", "market": "KOSPI", "name": "금융업", "compare": 2.04, "fluc_ratio": 0.46, "high_price": 446.02, "last_price": 440.97, "low_price": 439.43, "month": "08", "start_price": 440.71, "total_price": 157434476, "volume": 29417, "volume_price": 352313, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.72, "per": 10.52}, {"date": "20150818", "market": "KOSPI", "name": "금융업", "compare": 2.69, "fluc_ratio": 0.61, "high_price": 446.65, "last_price": 443.66, "low_price": 441, "month": "08", "start_price": 441.96, "total_price": 158350046, "volume": 31644, "volume_price": 341551, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.59}, {"date": "20150819", "market": "KOSPI", "name": "금융업", "compare": -1.02, "fluc_ratio": -0.23, "high_price": 443.79, "last_price": 442.64, "low_price": 440.17, "month": "08", "start_price": 442.79, "total_price": 157982632, "volume": 50522, "volume_price": 492096, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.57}, {"date": "20150820", "market": "KOSPI", "name": "금융업", "compare": -5.83, "fluc_ratio": -1.32, "high_price": 440.97, "last_price": 436.81, "low_price": 434.4, "month": "08", "start_price": 439.88, "total_price": 155906681, "volume": 35891, "volume_price": 372798, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.42}, {"date": "20150821", "market": "KOSPI", "name": "금융업", "compare": -6.02, "fluc_ratio": -1.38, "high_price": 432.57, "last_price": 430.79, "low_price": 426.76, "month": "08", "start_price": 428.94, "total_price": 153745458, "volume": 52590, "volume_price": 526180, "year": "2015", "dividend_ratio": 2.15, "pbr": 0.7, "per": 10.28}, {"date": "20150824", "market": "KOSPI", "name": "금융업", "compare": -12.67, "fluc_ratio": -2.94, "high_price": 427.89, "last_price": 418.12, "low_price": 412.6, "month": "08", "start_price": 427.89, "total_price": 149255227, "volume": 49826, "volume_price": 621143, "year": "2015", "dividend_ratio": 2.22, "pbr": 0.68, "per": 9.97}, {"date": "20150825", "market": "KOSPI", "name": "금융업", "compare": -2.31, "fluc_ratio": -0.55, "high_price": 419.88, "last_price": 415.81, "low_price": 410.7, "month": "08", "start_price": 419.21, "total_price": 148436153, "volume": 50642, "volume_price": 607550, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.92}, {"date": "20150826", "market": "KOSPI", "name": "금융업", "compare": 6.51, "fluc_ratio": 1.57, "high_price": 422.75, "last_price": 422.32, "low_price": 409.97, "month": "08", "start_price": 413.17, "total_price": 150730640, "volume": 44062, "volume_price": 515522, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 10.07}, {"date": "20150827", "market": "KOSPI", "name": "금융업", "compare": 0.83, "fluc_ratio": 0.2, "high_price": 424.05, "last_price": 423.15, "low_price": 419.88, "month": "08", "start_price": 424.05, "total_price": 151039851, "volume": 40480, "volume_price": 522617, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.69, "per": 10.09}, {"date": "20150828", "market": "KOSPI", "name": "금융업", "compare": 6.87, "fluc_ratio": 1.62, "high_price": 430.99, "last_price": 430.02, "low_price": 424.76, "month": "08", "start_price": 425.87, "total_price": 153489783, "volume": 49389, "volume_price": 488118, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.26}, {"date": "20150831", "market": "KOSPI", "name": "금융업", "compare": -3.73, "fluc_ratio": -0.87, "high_price": 427.36, "last_price": 426.29, "low_price": 423.6, "month": "08", "start_price": 426.89, "total_price": 152196393, "volume": 31074, "volume_price": 476471, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 10.17}, {"date": "20150901", "market": "KOSPI", "name": "금융업", "compare": -4.67, "fluc_ratio": -1.1, "high_price": 425.75, "last_price": 421.62, "low_price": 420.64, "month": "09", "start_price": 424.15, "total_price": 150536363, "volume": 25489, "volume_price": 316712, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 10.05}, {"date": "20150902", "market": "KOSPI", "name": "금융업", "compare": 0.22, "fluc_ratio": 0.05, "high_price": 422.41, "last_price": 421.84, "low_price": 417.17, "month": "09", "start_price": 417.71, "total_price": 150613959, "volume": 46313, "volume_price": 344295, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 10.06}, {"date": "20150903", "market": "KOSPI", "name": "금융업", "compare": -5.75, "fluc_ratio": -1.36, "high_price": 422.42, "last_price": 416.09, "low_price": 415.47, "month": "09", "start_price": 422.42, "total_price": 148612014, "volume": 29620, "volume_price": 349606, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.92}, {"date": "20150904", "market": "KOSPI", "name": "금융업", "compare": -3.08, "fluc_ratio": -0.74, "high_price": 416.01, "last_price": 413.01, "low_price": 411.55, "month": "09", "start_price": 415.97, "total_price": 147545283, "volume": 27974, "volume_price": 293978, "year": "2015", "dividend_ratio": 2.25, "pbr": 0.67, "per": 9.84}, {"date": "20150907", "market": "KOSPI", "name": "금융업", "compare": -4.31, "fluc_ratio": -1.04, "high_price": 412.27, "last_price": 408.7, "low_price": 408.43, "month": "09", "start_price": 412.23, "total_price": 146526876, "volume": 24962, "volume_price": 294088, "year": "2015", "dividend_ratio": 2.27, "pbr": 0.66, "per": 9.74}, {"date": "20150908", "market": "KOSPI", "name": "금융업", "compare": -1.23, "fluc_ratio": -0.3, "high_price": 409.44, "last_price": 407.47, "low_price": 405.35, "month": "09", "start_price": 409.02, "total_price": 146074922, "volume": 33925, "volume_price": 326299, "year": "2015", "dividend_ratio": 2.28, "pbr": 0.66, "per": 9.71}, {"date": "20150909", "market": "KOSPI", "name": "금융업", "compare": 14.55, "fluc_ratio": 3.57, "high_price": 422.02, "last_price": 422.02, "low_price": 411.25, "month": "09", "start_price": 411.31, "total_price": 151247439, "volume": 41162, "volume_price": 441638, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 10.06}, {"date": "20150910", "market": "KOSPI", "name": "금융업", "compare": 7.86, "fluc_ratio": 1.86, "high_price": 429.88, "last_price": 429.88, "low_price": 418.08, "month": "09", "start_price": 418.91, "total_price": 154049038, "volume": 39486, "volume_price": 573633, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.26}, {"date": "20150911", "market": "KOSPI", "name": "금융업", "compare": -6, "fluc_ratio": -1.4, "high_price": 427.54, "last_price": 423.88, "low_price": 423.72, "month": "09", "start_price": 424.31, "total_price": 151927303, "volume": 29106, "volume_price": 379349, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.69, "per": 10.11}, {"date": "20150914", "market": "KOSPI", "name": "금융업", "compare": 1.96, "fluc_ratio": 0.46, "high_price": 429.11, "last_price": 425.84, "low_price": 424.57, "month": "09", "start_price": 425.86, "total_price": 152636933, "volume": 24929, "volume_price": 325584, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 10.16}, {"date": "20150915", "market": "KOSPI", "name": "금융업", "compare": 2.3, "fluc_ratio": 0.54, "high_price": 428.75, "last_price": 428.14, "low_price": 424.47, "month": "09", "start_price": 426.77, "total_price": 153454522, "volume": 29495, "volume_price": 309150, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.21}, {"date": "20150916", "market": "KOSPI", "name": "금융업", "compare": 7.44, "fluc_ratio": 1.74, "high_price": 435.58, "last_price": 435.58, "low_price": 430.07, "month": "09", "start_price": 430.5, "total_price": 156118184, "volume": 40475, "volume_price": 483724, "year": "2015", "dividend_ratio": 2.13, "pbr": 0.71, "per": 10.39}, {"date": "20150917", "market": "KOSPI", "name": "금융업", "compare": 3.03, "fluc_ratio": 0.7, "high_price": 438.61, "last_price": 438.61, "low_price": 434.53, "month": "09", "start_price": 438.12, "total_price": 157172131, "volume": 29826, "volume_price": 437438, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.47}, {"date": "20150918", "market": "KOSPI", "name": "금융업", "compare": -7.69, "fluc_ratio": -1.75, "high_price": 434.56, "last_price": 430.92, "low_price": 428.21, "month": "09", "start_price": 434.43, "total_price": 154457675, "volume": 39090, "volume_price": 518994, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.28}, {"date": "20150921", "market": "KOSPI", "name": "금융업", "compare": -3.8, "fluc_ratio": -0.88, "high_price": 429.16, "last_price": 427.12, "low_price": 425.91, "month": "09", "start_price": 426.92, "total_price": 153096733, "volume": 23619, "volume_price": 273232, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.19}, {"date": "20150922", "market": "KOSPI", "name": "금융업", "compare": 4.3, "fluc_ratio": 1.01, "high_price": 431.42, "last_price": 431.42, "low_price": 427.14, "month": "09", "start_price": 428.62, "total_price": 154637697, "volume": 29387, "volume_price": 324818, "year": "2015", "dividend_ratio": 2.15, "pbr": 0.7, "per": 10.29}, {"date": "20150923", "market": "KOSPI", "name": "금융업", "compare": -7.01, "fluc_ratio": -1.62, "high_price": 428.7, "last_price": 424.41, "low_price": 424.01, "month": "09", "start_price": 426.83, "total_price": 152158793, "volume": 29184, "volume_price": 372526, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.69, "per": 10.12}, {"date": "20150924", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 426.11, "last_price": 424.48, "low_price": 422.69, "month": "09", "start_price": 425.44, "total_price": 152007764, "volume": 22323, "volume_price": 256429, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.69, "per": 10.1}, {"date": "20150925", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.19, "high_price": 425.89, "last_price": 423.66, "low_price": 422.1, "month": "09", "start_price": 424.34, "total_price": 151682749, "volume": 25580, "volume_price": 261186, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.69, "per": 10.08}, {"date": "20150930", "market": "KOSPI", "name": "금융업", "compare": 5.91, "fluc_ratio": 1.39, "high_price": 429.57, "last_price": 429.57, "low_price": 419.55, "month": "09", "start_price": 419.81, "total_price": 153774173, "volume": 37856, "volume_price": 530260, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.7, "per": 10.22}, {"date": "20151001", "market": "KOSPI", "name": "금융업", "compare": 1.53, "fluc_ratio": 0.36, "high_price": 433.19, "last_price": 431.1, "low_price": 426, "month": "10", "start_price": 428.47, "total_price": 154370760, "volume": 44909, "volume_price": 382235, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.26}, {"date": "20151002", "market": "KOSPI", "name": "금융업", "compare": -2.23, "fluc_ratio": -0.52, "high_price": 434.68, "last_price": 428.87, "low_price": 428.77, "month": "10", "start_price": 432.73, "total_price": 153602358, "volume": 48776, "volume_price": 334029, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.2}, {"date": "20151005", "market": "KOSPI", "name": "금융업", "compare": 0.27, "fluc_ratio": 0.06, "high_price": 431.45, "last_price": 429.14, "low_price": 428.07, "month": "10", "start_price": 429.84, "total_price": 153699579, "volume": 29321, "volume_price": 299402, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.21}, {"date": "20151006", "market": "KOSPI", "name": "금융업", "compare": 0.42, "fluc_ratio": 0.1, "high_price": 433.43, "last_price": 429.56, "low_price": 429.06, "month": "10", "start_price": 431.79, "total_price": 153853706, "volume": 26674, "volume_price": 284294, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.22}, {"date": "20151007", "market": "KOSPI", "name": "금융업", "compare": -1.43, "fluc_ratio": -0.33, "high_price": 429.5, "last_price": 428.13, "low_price": 426.35, "month": "10", "start_price": 428.6, "total_price": 153345569, "volume": 24794, "volume_price": 331413, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.18}, {"date": "20151008", "market": "KOSPI", "name": "금융업", "compare": 2.86, "fluc_ratio": 0.67, "high_price": 430.99, "last_price": 430.99, "low_price": 425.24, "month": "10", "start_price": 429.1, "total_price": 154366373, "volume": 29796, "volume_price": 423602, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.25}, {"date": "20151012", "market": "KOSPI", "name": "금융업", "compare": 8.84, "fluc_ratio": 2.05, "high_price": 439.9, "last_price": 439.83, "low_price": 431.11, "month": "10", "start_price": 431.11, "total_price": 157460177, "volume": 52799, "volume_price": 636801, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.71, "per": 10.47}, {"date": "20151013", "market": "KOSPI", "name": "금융업", "compare": -1.3, "fluc_ratio": -0.3, "high_price": 440.47, "last_price": 438.53, "low_price": 435.86, "month": "10", "start_price": 440.27, "total_price": 157001116, "volume": 29963, "volume_price": 382407, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.44}, {"date": "20151014", "market": "KOSPI", "name": "금융업", "compare": -0.61, "fluc_ratio": -0.14, "high_price": 439.08, "last_price": 437.92, "low_price": 435.59, "month": "10", "start_price": 437.49, "total_price": 156801604, "volume": 26393, "volume_price": 348339, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.71, "per": 10.42}, {"date": "20151015", "market": "KOSPI", "name": "금융업", "compare": 5.19, "fluc_ratio": 1.19, "high_price": 443.34, "last_price": 443.11, "low_price": 436.65, "month": "10", "start_price": 436.89, "total_price": 158652957, "volume": 32787, "volume_price": 406630, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.72, "per": 10.55}, {"date": "20151016", "market": "KOSPI", "name": "금융업", "compare": 0.47, "fluc_ratio": 0.11, "high_price": 445.49, "last_price": 443.58, "low_price": 442.21, "month": "10", "start_price": 444.94, "total_price": 158832101, "volume": 27404, "volume_price": 313713, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.72, "per": 10.56}, {"date": "20151019", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.6, "high_price": 447.59, "last_price": 446.22, "low_price": 442.97, "month": "10", "start_price": 444.31, "total_price": 159763250, "volume": 31157, "volume_price": 333383, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.72, "per": 10.62}, {"date": "20151020", "market": "KOSPI", "name": "금융업", "compare": 5.86, "fluc_ratio": 1.31, "high_price": 452.13, "last_price": 452.08, "low_price": 445.89, "month": "10", "start_price": 446.08, "total_price": 161835625, "volume": 32437, "volume_price": 413994, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.76}, {"date": "20151021", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.35, "high_price": 454.96, "last_price": 453.64, "low_price": 450.77, "month": "10", "start_price": 452.12, "total_price": 162397336, "volume": 29244, "volume_price": 364906, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.8}, {"date": "20151022", "market": "KOSPI", "name": "금융업", "compare": -0.81, "fluc_ratio": -0.18, "high_price": 456.52, "last_price": 452.83, "low_price": 450.8, "month": "10", "start_price": 452.83, "total_price": 162168591, "volume": 40392, "volume_price": 433214, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.78}, {"date": "20151023", "market": "KOSPI", "name": "금융업", "compare": 4.83, "fluc_ratio": 1.07, "high_price": 460.79, "last_price": 457.66, "low_price": 455.5, "month": "10", "start_price": 457.53, "total_price": 163907101, "volume": 37547, "volume_price": 420188, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.74, "per": 10.9}, {"date": "20151026", "market": "KOSPI", "name": "금융업", "compare": -1.81, "fluc_ratio": -0.4, "high_price": 461.93, "last_price": 455.85, "low_price": 454.52, "month": "10", "start_price": 460.79, "total_price": 163293416, "volume": 24660, "volume_price": 323907, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.74, "per": 10.86}, {"date": "20151027", "market": "KOSPI", "name": "금융업", "compare": -2.18, "fluc_ratio": -0.48, "high_price": 456.15, "last_price": 453.67, "low_price": 451.63, "month": "10", "start_price": 454.86, "total_price": 162500886, "volume": 19172, "volume_price": 252200, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.8}, {"date": "20151028", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.05, "high_price": 455.43, "last_price": 453.91, "low_price": 451.24, "month": "10", "start_price": 454.58, "total_price": 162617983, "volume": 21660, "volume_price": 329712, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.74, "per": 10.81}, {"date": "20151029", "market": "KOSPI", "name": "금융업", "compare": -4.33, "fluc_ratio": -0.95, "high_price": 455.49, "last_price": 449.58, "low_price": 449.56, "month": "10", "start_price": 453.2, "total_price": 161082471, "volume": 94469, "volume_price": 853438, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.73, "per": 10.7}, {"date": "20151030", "market": "KOSPI", "name": "금융업", "compare": 1.65, "fluc_ratio": 0.37, "high_price": 454.64, "last_price": 451.23, "low_price": 449.26, "month": "10", "start_price": 450.41, "total_price": 161722232, "volume": 33454, "volume_price": 399508, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.74}, {"date": "20151102", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.52, "high_price": 454.37, "last_price": 453.58, "low_price": 449.78, "month": "11", "start_price": 454.04, "total_price": 162595398, "volume": 23049, "volume_price": 376553, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.8}, {"date": "20151103", "market": "KOSPI", "name": "금융업", "compare": 2.83, "fluc_ratio": 0.62, "high_price": 457.26, "last_price": 456.41, "low_price": 453.25, "month": "11", "start_price": 453.83, "total_price": 163561815, "volume": 25203, "volume_price": 364455, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.74, "per": 10.87}, {"date": "20151104", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.18, "high_price": 456.62, "last_price": 455.59, "low_price": 452.71, "month": "11", "start_price": 456.62, "total_price": 163277772, "volume": 29587, "volume_price": 373473, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.74, "per": 10.85}, {"date": "20151105", "market": "KOSPI", "name": "금융업", "compare": -2.84, "fluc_ratio": -0.62, "high_price": 454.28, "last_price": 452.75, "low_price": 449.42, "month": "11", "start_price": 453.86, "total_price": 162245343, "volume": 19901, "volume_price": 291050, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.73, "per": 10.78}, {"date": "20151106", "market": "KOSPI", "name": "금융업", "compare": -3.8, "fluc_ratio": -0.84, "high_price": 454.11, "last_price": 448.95, "low_price": 447.93, "month": "11", "start_price": 451.8, "total_price": 160856914, "volume": 22453, "volume_price": 286634, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.73, "per": 10.69}, {"date": "20151109", "market": "KOSPI", "name": "금융업", "compare": 2.37, "fluc_ratio": 0.53, "high_price": 454.1, "last_price": 451.32, "low_price": 449.06, "month": "11", "start_price": 449.73, "total_price": 161477911, "volume": 24501, "volume_price": 324464, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.73, "per": 10.75}, {"date": "20151110", "market": "KOSPI", "name": "금융업", "compare": -6.27, "fluc_ratio": -1.39, "high_price": 450.38, "last_price": 445.05, "low_price": 442.47, "month": "11", "start_price": 449.59, "total_price": 159249928, "volume": 28114, "volume_price": 332468, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.59}, {"date": "20151111", "market": "KOSPI", "name": "금융업", "compare": -4.39, "fluc_ratio": -0.99, "high_price": 443.85, "last_price": 440.66, "low_price": 438.34, "month": "11", "start_price": 442.68, "total_price": 157666854, "volume": 19521, "volume_price": 265479, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.71, "per": 10.49}, {"date": "20151112", "market": "KOSPI", "name": "금융업", "compare": 3.61, "fluc_ratio": 0.82, "high_price": 444.95, "last_price": 444.27, "low_price": 439.54, "month": "11", "start_price": 440.74, "total_price": 158977267, "volume": 14284, "volume_price": 221039, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.72, "per": 10.57}, {"date": "20151113", "market": "KOSPI", "name": "금융업", "compare": -6.42, "fluc_ratio": -1.45, "high_price": 440.51, "last_price": 437.85, "low_price": 437.85, "month": "11", "start_price": 438.92, "total_price": 156681953, "volume": 21729, "volume_price": 321260, "year": "2015", "dividend_ratio": 2.13, "pbr": 0.71, "per": 10.42}, {"date": "20151116", "market": "KOSPI", "name": "금융업", "compare": -9.77, "fluc_ratio": -2.23, "high_price": 433.12, "last_price": 428.08, "low_price": 427.82, "month": "11", "start_price": 431.65, "total_price": 153151387, "volume": 26469, "volume_price": 388562, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 10.18}, {"date": "20151117", "market": "KOSPI", "name": "금융업", "compare": 2.9, "fluc_ratio": 0.68, "high_price": 433.8, "last_price": 430.98, "low_price": 430.28, "month": "11", "start_price": 433.26, "total_price": 154223337, "volume": 21079, "volume_price": 292590, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.25}, {"date": "20151118", "market": "KOSPI", "name": "금융업", "compare": -3.55, "fluc_ratio": -0.82, "high_price": 431.85, "last_price": 427.43, "low_price": 424.24, "month": "11", "start_price": 431.52, "total_price": 152994840, "volume": 33944, "volume_price": 438603, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 10.17}, {"date": "20151119", "market": "KOSPI", "name": "금융업", "compare": 2.58, "fluc_ratio": 0.6, "high_price": 430.63, "last_price": 430.01, "low_price": 426.79, "month": "11", "start_price": 429.73, "total_price": 154756443, "volume": 42750, "volume_price": 1017581, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.7, "per": 10.23}, {"date": "20151120", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.27, "high_price": 429.71, "last_price": 428.86, "low_price": 426.99, "month": "11", "start_price": 428.49, "total_price": 154301838, "volume": 21100, "volume_price": 346248, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.69, "per": 10.2}, {"date": "20151123", "market": "KOSPI", "name": "금융업", "compare": 0.38, "fluc_ratio": 0.09, "high_price": 430.84, "last_price": 429.24, "low_price": 428.01, "month": "11", "start_price": 429.43, "total_price": 154453245, "volume": 18532, "volume_price": 271058, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.69, "per": 10.21}, {"date": "20151124", "market": "KOSPI", "name": "금융업", "compare": 5.77, "fluc_ratio": 1.34, "high_price": 435.63, "last_price": 435.01, "low_price": 428.71, "month": "11", "start_price": 429.02, "total_price": 156541173, "volume": 25553, "volume_price": 349463, "year": "2015", "dividend_ratio": 2.13, "pbr": 0.7, "per": 10.35}, {"date": "20151125", "market": "KOSPI", "name": "금융업", "compare": -2.41, "fluc_ratio": -0.55, "high_price": 434.26, "last_price": 432.6, "low_price": 431.59, "month": "11", "start_price": 434.26, "total_price": 155674207, "volume": 23853, "volume_price": 316031, "year": "2015", "dividend_ratio": 2.14, "pbr": 0.7, "per": 10.29}, {"date": "20151126", "market": "KOSPI", "name": "금융업", "compare": -0.19, "fluc_ratio": -0.04, "high_price": 434.52, "last_price": 432.41, "low_price": 431, "month": "11", "start_price": 433.3, "total_price": 155585251, "volume": 19060, "volume_price": 277218, "year": "2015", "dividend_ratio": 2.14, "pbr": 0.7, "per": 10.29}, {"date": "20151127", "market": "KOSPI", "name": "금융업", "compare": 0.16, "fluc_ratio": 0.04, "high_price": 432.96, "last_price": 432.57, "low_price": 430.99, "month": "11", "start_price": 432.57, "total_price": 155639378, "volume": 16496, "volume_price": 234412, "year": "2015", "dividend_ratio": 2.14, "pbr": 0.7, "per": 10.29}, {"date": "20151130", "market": "KOSPI", "name": "금융업", "compare": -8.12, "fluc_ratio": -1.88, "high_price": 432.55, "last_price": 424.45, "low_price": 423.12, "month": "11", "start_price": 432.55, "total_price": 153255986, "volume": 33424, "volume_price": 549481, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 10.1}, {"date": "20151201", "market": "KOSPI", "name": "금융업", "compare": 4.69, "fluc_ratio": 1.1, "high_price": 429.54, "last_price": 429.14, "low_price": 424.8, "month": "12", "start_price": 425.63, "total_price": 155096536, "volume": 22512, "volume_price": 320722, "year": "2015", "dividend_ratio": 2.15, "pbr": 0.69, "per": 10.11}, {"date": "20151202", "market": "KOSPI", "name": "금융업", "compare": -3.23, "fluc_ratio": -0.75, "high_price": 428.82, "last_price": 425.91, "low_price": 423.74, "month": "12", "start_price": 428.3, "total_price": 153925297, "volume": 21339, "volume_price": 293447, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 10.04}, {"date": "20151203", "market": "KOSPI", "name": "금융업", "compare": -4.83, "fluc_ratio": -1.13, "high_price": 424.83, "last_price": 421.08, "low_price": 418.91, "month": "12", "start_price": 424.83, "total_price": 152193227, "volume": 19058, "volume_price": 284670, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.92}, {"date": "20151204", "market": "KOSPI", "name": "금융업", "compare": -1.38, "fluc_ratio": -0.33, "high_price": 420.4, "last_price": 419.7, "low_price": 416.81, "month": "12", "start_price": 417.12, "total_price": 151604800, "volume": 18945, "volume_price": 260449, "year": "2015", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.78}, {"date": "20151207", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.55, "high_price": 422.01, "last_price": 417.41, "low_price": 417.38, "month": "12", "start_price": 422.01, "total_price": 150774817, "volume": 17216, "volume_price": 235535, "year": "2015", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.73}, {"date": "20151208", "market": "KOSPI", "name": "금융업", "compare": -2.67, "fluc_ratio": -0.64, "high_price": 418.94, "last_price": 414.74, "low_price": 414.74, "month": "12", "start_price": 417.66, "total_price": 149824914, "volume": 22979, "volume_price": 278384, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.66}, {"date": "20151209", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.06, "high_price": 416.85, "last_price": 414.98, "low_price": 414.23, "month": "12", "start_price": 415.26, "total_price": 149928127, "volume": 22691, "volume_price": 273232, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.67}, {"date": "20151210", "market": "KOSPI", "name": "금융업", "compare": 4.54, "fluc_ratio": 1.09, "high_price": 419.52, "last_price": 419.52, "low_price": 412.31, "month": "12", "start_price": 413.51, "total_price": 151506951, "volume": 27837, "volume_price": 426293, "year": "2015", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.78}, {"date": "20151211", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.62, "high_price": 418.99, "last_price": 416.9, "low_price": 416.02, "month": "12", "start_price": 418.41, "total_price": 150581402, "volume": 19974, "volume_price": 292360, "year": "2015", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.71}, {"date": "20151214", "market": "KOSPI", "name": "금융업", "compare": -2.27, "fluc_ratio": -0.54, "high_price": 415.49, "last_price": 414.63, "low_price": 412.8, "month": "12", "start_price": 414.4, "total_price": 149746636, "volume": 31713, "volume_price": 483231, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.66}, {"date": "20151215", "market": "KOSPI", "name": "금융업", "compare": 2.43, "fluc_ratio": 0.59, "high_price": 417.11, "last_price": 417.06, "low_price": 414.12, "month": "12", "start_price": 415.49, "total_price": 150631355, "volume": 21118, "volume_price": 313112, "year": "2015", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.72}, {"date": "20151216", "market": "KOSPI", "name": "금융업", "compare": 7.88, "fluc_ratio": 1.89, "high_price": 425.56, "last_price": 424.94, "low_price": 420.14, "month": "12", "start_price": 420.56, "total_price": 153447365, "volume": 29948, "volume_price": 384187, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 9.9}, {"date": "20151217", "market": "KOSPI", "name": "금융업", "compare": -0.23, "fluc_ratio": -0.05, "high_price": 428.93, "last_price": 424.71, "low_price": 422.03, "month": "12", "start_price": 428.07, "total_price": 153370733, "volume": 26571, "volume_price": 398342, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 9.9}, {"date": "20151218", "market": "KOSPI", "name": "금융업", "compare": -2.16, "fluc_ratio": -0.51, "high_price": 424.62, "last_price": 422.55, "low_price": 420.83, "month": "12", "start_price": 421.8, "total_price": 152638480, "volume": 24099, "volume_price": 369022, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.84}, {"date": "20151221", "market": "KOSPI", "name": "금융업", "compare": 1.32, "fluc_ratio": 0.31, "high_price": 426.01, "last_price": 423.87, "low_price": 421.19, "month": "12", "start_price": 423.26, "total_price": 153132422, "volume": 36674, "volume_price": 376316, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.68, "per": 9.87}, {"date": "20151222", "market": "KOSPI", "name": "금융업", "compare": 1.68, "fluc_ratio": 0.4, "high_price": 425.95, "last_price": 425.55, "low_price": 421.53, "month": "12", "start_price": 424.34, "total_price": 153745964, "volume": 28089, "volume_price": 370346, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.69, "per": 9.91}, {"date": "20151223", "market": "KOSPI", "name": "금융업", "compare": 3.07, "fluc_ratio": 0.72, "high_price": 429.72, "last_price": 428.62, "low_price": 424.38, "month": "12", "start_price": 425.23, "total_price": 154843637, "volume": 31772, "volume_price": 484396, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.69, "per": 9.99}, {"date": "20151224", "market": "KOSPI", "name": "금융업", "compare": 0.22, "fluc_ratio": 0.05, "high_price": 431.87, "last_price": 428.84, "low_price": 428.84, "month": "12", "start_price": 430.83, "total_price": 154942665, "volume": 28052, "volume_price": 360105, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.69, "per": 9.99}, {"date": "20151228", "market": "KOSPI", "name": "금융업", "compare": -2.19, "fluc_ratio": -0.51, "high_price": 430.36, "last_price": 426.65, "low_price": 426.65, "month": "12", "start_price": 429.28, "total_price": 154119860, "volume": 38598, "volume_price": 480769, "year": "2015", "dividend_ratio": 2.17, "pbr": 0.69, "per": 9.94}, {"date": "20151229", "market": "KOSPI", "name": "금융업", "compare": -5.58, "fluc_ratio": -1.31, "high_price": 421.55, "last_price": 421.07, "low_price": 417.3, "month": "12", "start_price": 421.46, "total_price": 152100125, "volume": 35513, "volume_price": 374983, "year": "2015", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.81}, {"date": "20151230", "market": "KOSPI", "name": "금융업", "compare": -3.39, "fluc_ratio": -0.81, "high_price": 421.84, "last_price": 417.68, "low_price": 417.27, "month": "12", "start_price": 421.34, "total_price": 150875876, "volume": 25535, "volume_price": 322243, "year": "2015", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.73}, {"date": "20160104", "market": "KOSPI", "name": "금융업", "compare": -9.46, "fluc_ratio": -2.26, "high_price": 415.03, "last_price": 408.22, "low_price": 408.22, "month": "01", "start_price": 414.94, "total_price": 147469407, "volume": 28454, "volume_price": 384854, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.66, "per": 9.51}, {"date": "20160105", "market": "KOSPI", "name": "금융업", "compare": 2.78, "fluc_ratio": 0.68, "high_price": 414.32, "last_price": 411, "low_price": 408.08, "month": "01", "start_price": 408.08, "total_price": 148460877, "volume": 26800, "volume_price": 363058, "year": "2016", "dividend_ratio": 2.25, "pbr": 0.66, "per": 9.57}, {"date": "20160106", "market": "KOSPI", "name": "금융업", "compare": -3.71, "fluc_ratio": -0.9, "high_price": 411.21, "last_price": 407.29, "low_price": 405.64, "month": "01", "start_price": 410.62, "total_price": 147154964, "volume": 28800, "volume_price": 365513, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.66, "per": 9.49}, {"date": "20160107", "market": "KOSPI", "name": "금융업", "compare": -6.78, "fluc_ratio": -1.66, "high_price": 407.01, "last_price": 400.51, "low_price": 399.47, "month": "01", "start_price": 405.54, "total_price": 144699372, "volume": 33622, "volume_price": 371314, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.65, "per": 9.32}, {"date": "20160108", "market": "KOSPI", "name": "금융업", "compare": 1.41, "fluc_ratio": 0.35, "high_price": 403.04, "last_price": 401.92, "low_price": 394.84, "month": "01", "start_price": 396.58, "total_price": 145187927, "volume": 67155, "volume_price": 534361, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 9.36}, {"date": "20160111", "market": "KOSPI", "name": "금융업", "compare": -6.56, "fluc_ratio": -1.63, "high_price": 397.58, "last_price": 395.36, "low_price": 394.85, "month": "01", "start_price": 397.58, "total_price": 142842317, "volume": 27363, "volume_price": 295335, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 9.2}, {"date": "20160112", "market": "KOSPI", "name": "금융업", "compare": 1.19, "fluc_ratio": 0.3, "high_price": 399.69, "last_price": 396.55, "low_price": 394.86, "month": "01", "start_price": 398.06, "total_price": 143272023, "volume": 26276, "volume_price": 297272, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 9.23}, {"date": "20160113", "market": "KOSPI", "name": "금융업", "compare": 6.61, "fluc_ratio": 1.67, "high_price": 404.3, "last_price": 403.16, "low_price": 397.35, "month": "01", "start_price": 398.01, "total_price": 145657351, "volume": 28536, "volume_price": 327924, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 9.39}, {"date": "20160114", "market": "KOSPI", "name": "금융업", "compare": -5.18, "fluc_ratio": -1.28, "high_price": 398.44, "last_price": 397.98, "low_price": 394.01, "month": "01", "start_price": 398.44, "total_price": 143777155, "volume": 28898, "volume_price": 368366, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.26}, {"date": "20160115", "market": "KOSPI", "name": "금융업", "compare": -7.97, "fluc_ratio": -2, "high_price": 401.74, "last_price": 390.01, "low_price": 389.61, "month": "01", "start_price": 400.13, "total_price": 140912684, "volume": 37627, "volume_price": 443974, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.63, "per": 9.08}, {"date": "20160118", "market": "KOSPI", "name": "금융업", "compare": -1.18, "fluc_ratio": -0.3, "high_price": 390.35, "last_price": 388.83, "low_price": 385.6, "month": "01", "start_price": 385.64, "total_price": 140458467, "volume": 30835, "volume_price": 399085, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.63, "per": 9.05}, {"date": "20160119", "market": "KOSPI", "name": "금융업", "compare": -5.06, "fluc_ratio": -1.3, "high_price": 387.72, "last_price": 383.77, "low_price": 380.77, "month": "01", "start_price": 387.72, "total_price": 138630778, "volume": 27520, "volume_price": 368542, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.62, "per": 8.93}, {"date": "20160120", "market": "KOSPI", "name": "금융업", "compare": -10.33, "fluc_ratio": -2.69, "high_price": 383.08, "last_price": 373.44, "low_price": 371.43, "month": "01", "start_price": 382.71, "total_price": 134935490, "volume": 39282, "volume_price": 398009, "year": "2016", "dividend_ratio": 2.48, "pbr": 0.6, "per": 8.68}, {"date": "20160121", "market": "KOSPI", "name": "금융업", "compare": -1.67, "fluc_ratio": -0.45, "high_price": 376.1, "last_price": 371.77, "low_price": 371.65, "month": "01", "start_price": 372.98, "total_price": 134315048, "volume": 38055, "volume_price": 400451, "year": "2016", "dividend_ratio": 2.5, "pbr": 0.6, "per": 8.64}, {"date": "20160122", "market": "KOSPI", "name": "금융업", "compare": 8.21, "fluc_ratio": 2.21, "high_price": 381.31, "last_price": 379.98, "low_price": 374.12, "month": "01", "start_price": 374.12, "total_price": 137275818, "volume": 36836, "volume_price": 356222, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.61, "per": 8.84}, {"date": "20160125", "market": "KOSPI", "name": "금융업", "compare": 0.86, "fluc_ratio": 0.23, "high_price": 384.47, "last_price": 380.84, "low_price": 380.83, "month": "01", "start_price": 382.62, "total_price": 137571091, "volume": 25675, "volume_price": 290141, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.61, "per": 8.86}, {"date": "20160126", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -1.1, "high_price": 378.76, "last_price": 376.65, "low_price": 372.26, "month": "01", "start_price": 378.61, "total_price": 136056823, "volume": 22865, "volume_price": 270699, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.61, "per": 8.76}, {"date": "20160127", "market": "KOSPI", "name": "금융업", "compare": 5.2, "fluc_ratio": 1.38, "high_price": 383.39, "last_price": 381.85, "low_price": 379.19, "month": "01", "start_price": 380.41, "total_price": 137930954, "volume": 30165, "volume_price": 342581, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.61, "per": 8.88}, {"date": "20160128", "market": "KOSPI", "name": "금융업", "compare": 13.97, "fluc_ratio": 3.66, "high_price": 395.89, "last_price": 395.82, "low_price": 381.48, "month": "01", "start_price": 381.9, "total_price": 142929796, "volume": 72407, "volume_price": 1989122, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 9.21}, {"date": "20160129", "market": "KOSPI", "name": "금융업", "compare": 4.29, "fluc_ratio": 1.08, "high_price": 400.11, "last_price": 400.11, "low_price": 394.12, "month": "01", "start_price": 396.3, "total_price": 144463896, "volume": 31845, "volume_price": 546167, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.31}, {"date": "20160201", "market": "KOSPI", "name": "금융업", "compare": 2.86, "fluc_ratio": 0.71, "high_price": 403.08, "last_price": 402.97, "low_price": 398.53, "month": "02", "start_price": 400.03, "total_price": 145518812, "volume": 37703, "volume_price": 449420, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 9.38}, {"date": "20160202", "market": "KOSPI", "name": "금융업", "compare": -3.86, "fluc_ratio": -0.96, "high_price": 401.93, "last_price": 399.11, "low_price": 397.64, "month": "02", "start_price": 400.61, "total_price": 144151471, "volume": 28169, "volume_price": 326974, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.28}, {"date": "20160203", "market": "KOSPI", "name": "금융업", "compare": -5.7, "fluc_ratio": -1.43, "high_price": 395.31, "last_price": 393.41, "low_price": 391.03, "month": "02", "start_price": 395.31, "total_price": 142106635, "volume": 28080, "volume_price": 349661, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.63, "per": 9.15}, {"date": "20160204", "market": "KOSPI", "name": "금융업", "compare": 5.09, "fluc_ratio": 1.29, "high_price": 399.2, "last_price": 398.5, "low_price": 393.57, "month": "02", "start_price": 394.37, "total_price": 143948412, "volume": 26955, "volume_price": 345136, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.27}, {"date": "20160205", "market": "KOSPI", "name": "금융업", "compare": 7.85, "fluc_ratio": 1.97, "high_price": 408.73, "last_price": 406.35, "low_price": 397.53, "month": "02", "start_price": 399.78, "total_price": 147390295, "volume": 41521, "volume_price": 543562, "year": "2016", "dividend_ratio": 2.28, "pbr": 0.65, "per": 9.45}, {"date": "20160211", "market": "KOSPI", "name": "금융업", "compare": -10.97, "fluc_ratio": -2.7, "high_price": 397.03, "last_price": 395.38, "low_price": 393.52, "month": "02", "start_price": 396.07, "total_price": 143420212, "volume": 43538, "volume_price": 494233, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 9.19}, {"date": "20160212", "market": "KOSPI", "name": "금융업", "compare": -5.3, "fluc_ratio": -1.34, "high_price": 393.35, "last_price": 390.08, "low_price": 389.52, "month": "02", "start_price": 392.21, "total_price": 141505616, "volume": 46679, "volume_price": 545860, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.63, "per": 9.07}, {"date": "20160215", "market": "KOSPI", "name": "금융업", "compare": 7.95, "fluc_ratio": 2.04, "high_price": 399.5, "last_price": 398.03, "low_price": 392.19, "month": "02", "start_price": 394.51, "total_price": 144372901, "volume": 36106, "volume_price": 445435, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.25}, {"date": "20160216", "market": "KOSPI", "name": "금융업", "compare": 3.57, "fluc_ratio": 0.9, "high_price": 401.98, "last_price": 401.6, "low_price": 394.25, "month": "02", "start_price": 398.49, "total_price": 145646387, "volume": 28408, "volume_price": 334479, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.65, "per": 9.34}, {"date": "20160217", "market": "KOSPI", "name": "금융업", "compare": 1.29, "fluc_ratio": 0.32, "high_price": 406.51, "last_price": 402.89, "low_price": 399.89, "month": "02", "start_price": 400.18, "total_price": 146112871, "volume": 33280, "volume_price": 440967, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 9.37}, {"date": "20160218", "market": "KOSPI", "name": "금융업", "compare": 2.65, "fluc_ratio": 0.66, "high_price": 408.72, "last_price": 405.54, "low_price": 403.09, "month": "02", "start_price": 407.11, "total_price": 147087646, "volume": 33067, "volume_price": 418223, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.65, "per": 9.43}, {"date": "20160219", "market": "KOSPI", "name": "금융업", "compare": -5.19, "fluc_ratio": -1.28, "high_price": 402.88, "last_price": 400.35, "low_price": 397.1, "month": "02", "start_price": 402.88, "total_price": 145206828, "volume": 24469, "volume_price": 401475, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.31}, {"date": "20160222", "market": "KOSPI", "name": "금융업", "compare": -1.72, "fluc_ratio": -0.43, "high_price": 400.2, "last_price": 398.63, "low_price": 396.72, "month": "02", "start_price": 398.6, "total_price": 144602900, "volume": 18741, "volume_price": 271361, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.27}, {"date": "20160223", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.29, "high_price": 401.41, "last_price": 397.48, "low_price": 397.48, "month": "02", "start_price": 401.41, "total_price": 144182294, "volume": 23552, "volume_price": 321509, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.24}, {"date": "20160224", "market": "KOSPI", "name": "금융업", "compare": 2.04, "fluc_ratio": 0.51, "high_price": 399.52, "last_price": 399.52, "low_price": 395.79, "month": "02", "start_price": 396.47, "total_price": 144892271, "volume": 20419, "volume_price": 263498, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.29}, {"date": "20160225", "market": "KOSPI", "name": "금융업", "compare": -0.59, "fluc_ratio": -0.15, "high_price": 401.87, "last_price": 398.93, "low_price": 395.56, "month": "02", "start_price": 399.72, "total_price": 144688450, "volume": 28493, "volume_price": 349945, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.28}, {"date": "20160226", "market": "KOSPI", "name": "금융업", "compare": 0.08, "fluc_ratio": 0.02, "high_price": 401.33, "last_price": 399.01, "low_price": 398.42, "month": "02", "start_price": 399.75, "total_price": 144706933, "volume": 25719, "volume_price": 345917, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 9.28}, {"date": "20160229", "market": "KOSPI", "name": "금융업", "compare": -0.69, "fluc_ratio": -0.17, "high_price": 403.33, "last_price": 398.32, "low_price": 398.32, "month": "02", "start_price": 398.99, "total_price": 144474840, "volume": 44073, "volume_price": 480714, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 9.26}, {"date": "20160302", "market": "KOSPI", "name": "금융업", "compare": 5.93, "fluc_ratio": 1.49, "high_price": 405.84, "last_price": 404.25, "low_price": 402.69, "month": "03", "start_price": 403.42, "total_price": 146656404, "volume": 44333, "volume_price": 507093, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.65, "per": 9.4}, {"date": "20160303", "market": "KOSPI", "name": "금융업", "compare": 3.76, "fluc_ratio": 0.93, "high_price": 410.53, "last_price": 408.01, "low_price": 405.36, "month": "03", "start_price": 407.69, "total_price": 147993971, "volume": 33397, "volume_price": 437240, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.66, "per": 9.49}, {"date": "20160304", "market": "KOSPI", "name": "금융업", "compare": 5.26, "fluc_ratio": 1.29, "high_price": 415.35, "last_price": 413.27, "low_price": 408.01, "month": "03", "start_price": 408.5, "total_price": 149899510, "volume": 46463, "volume_price": 467616, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.67, "per": 9.62}, {"date": "20160307", "market": "KOSPI", "name": "금융업", "compare": 4.04, "fluc_ratio": 0.98, "high_price": 420.26, "last_price": 417.31, "low_price": 414.77, "month": "03", "start_price": 415.3, "total_price": 151349897, "volume": 46282, "volume_price": 536222, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.71}, {"date": "20160308", "market": "KOSPI", "name": "금융업", "compare": -0.69, "fluc_ratio": -0.17, "high_price": 417.31, "last_price": 416.62, "low_price": 413.34, "month": "03", "start_price": 417.1, "total_price": 151097390, "volume": 35478, "volume_price": 386808, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.7}, {"date": "20160309", "market": "KOSPI", "name": "금융업", "compare": -1.92, "fluc_ratio": -0.46, "high_price": 416.34, "last_price": 414.7, "low_price": 413.02, "month": "03", "start_price": 414.05, "total_price": 150401021, "volume": 23324, "volume_price": 293853, "year": "2016", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.65}, {"date": "20160310", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.04, "high_price": 417.28, "last_price": 414.54, "low_price": 412.48, "month": "03", "start_price": 414.6, "total_price": 150357172, "volume": 26630, "volume_price": 406449, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.67, "per": 9.65}, {"date": "20160311", "market": "KOSPI", "name": "금융업", "compare": -1.73, "fluc_ratio": -0.42, "high_price": 415.92, "last_price": 412.81, "low_price": 412.81, "month": "03", "start_price": 414.69, "total_price": 149724270, "volume": 24481, "volume_price": 344253, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.67, "per": 9.61}, {"date": "20160314", "market": "KOSPI", "name": "금융업", "compare": 6.47, "fluc_ratio": 1.57, "high_price": 420.96, "last_price": 419.28, "low_price": 418.52, "month": "03", "start_price": 418.65, "total_price": 152044819, "volume": 33662, "volume_price": 395970, "year": "2016", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.76}, {"date": "20160315", "market": "KOSPI", "name": "금융업", "compare": -2.26, "fluc_ratio": -0.54, "high_price": 419.38, "last_price": 417.02, "low_price": 415.04, "month": "03", "start_price": 418.47, "total_price": 151219155, "volume": 25395, "volume_price": 301864, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.71}, {"date": "20160316", "market": "KOSPI", "name": "금융업", "compare": 3.89, "fluc_ratio": 0.93, "high_price": 422.27, "last_price": 420.91, "low_price": 417.36, "month": "03", "start_price": 417.64, "total_price": 152613063, "volume": 21533, "volume_price": 291352, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.8}, {"date": "20160317", "market": "KOSPI", "name": "금융업", "compare": 3.96, "fluc_ratio": 0.94, "high_price": 427.8, "last_price": 424.87, "low_price": 421.55, "month": "03", "start_price": 422.07, "total_price": 154050550, "volume": 40973, "volume_price": 491024, "year": "2016", "dividend_ratio": 2.18, "pbr": 0.69, "per": 9.9}, {"date": "20160318", "market": "KOSPI", "name": "금융업", "compare": -1.91, "fluc_ratio": -0.45, "high_price": 425.92, "last_price": 422.96, "low_price": 421.99, "month": "03", "start_price": 425.92, "total_price": 153358146, "volume": 35476, "volume_price": 496080, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.85}, {"date": "20160321", "market": "KOSPI", "name": "금융업", "compare": -0.42, "fluc_ratio": -0.1, "high_price": 424.38, "last_price": 422.54, "low_price": 420.37, "month": "03", "start_price": 423.86, "total_price": 153193441, "volume": 25111, "volume_price": 335395, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.84}, {"date": "20160322", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.21, "high_price": 422.84, "last_price": 421.67, "low_price": 418.59, "month": "03", "start_price": 422.42, "total_price": 152891803, "volume": 24158, "volume_price": 364944, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.82}, {"date": "20160323", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.17, "high_price": 424.23, "last_price": 422.38, "low_price": 420.3, "month": "03", "start_price": 421.12, "total_price": 153147539, "volume": 21647, "volume_price": 286105, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.84}, {"date": "20160324", "market": "KOSPI", "name": "금융업", "compare": -3.43, "fluc_ratio": -0.81, "high_price": 420.05, "last_price": 418.95, "low_price": 417.31, "month": "03", "start_price": 419.43, "total_price": 151909161, "volume": 24690, "volume_price": 296170, "year": "2016", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.75}, {"date": "20160325", "market": "KOSPI", "name": "금융업", "compare": -1.58, "fluc_ratio": -0.38, "high_price": 419.07, "last_price": 417.37, "low_price": 416.24, "month": "03", "start_price": 419.07, "total_price": 151342986, "volume": 20376, "volume_price": 243363, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.72}, {"date": "20160328", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.35, "high_price": 419.86, "last_price": 418.84, "low_price": 416.22, "month": "03", "start_price": 417.29, "total_price": 151862212, "volume": 17697, "volume_price": 222385, "year": "2016", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.75}, {"date": "20160329", "market": "KOSPI", "name": "금융업", "compare": 4.1, "fluc_ratio": 0.98, "high_price": 423.07, "last_price": 422.94, "low_price": 418.87, "month": "03", "start_price": 420.21, "total_price": 153341765, "volume": 29623, "volume_price": 347520, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.85}, {"date": "20160330", "market": "KOSPI", "name": "금융업", "compare": -1.22, "fluc_ratio": -0.29, "high_price": 422.62, "last_price": 421.72, "low_price": 420, "month": "03", "start_price": 422.62, "total_price": 152897539, "volume": 32804, "volume_price": 400174, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.82}, {"date": "20160331", "market": "KOSPI", "name": "금융업", "compare": 1.09, "fluc_ratio": 0.26, "high_price": 425.07, "last_price": 422.81, "low_price": 420.63, "month": "03", "start_price": 422.25, "total_price": 153297845, "volume": 36981, "volume_price": 558637, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.68, "per": 9.85}, {"date": "20160401", "market": "KOSPI", "name": "금융업", "compare": -2.73, "fluc_ratio": -0.65, "high_price": 424.05, "last_price": 420.08, "low_price": 418.52, "month": "04", "start_price": 424.05, "total_price": 152303317, "volume": 38032, "volume_price": 508403, "year": "2016", "dividend_ratio": 2.21, "pbr": 0.68, "per": 9.78}, {"date": "20160404", "market": "KOSPI", "name": "금융업", "compare": -2.11, "fluc_ratio": -0.5, "high_price": 420.28, "last_price": 417.97, "low_price": 416.77, "month": "04", "start_price": 420.28, "total_price": 151541395, "volume": 23304, "volume_price": 303381, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.73}, {"date": "20160405", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.3, "high_price": 417.74, "last_price": 416.72, "low_price": 413.97, "month": "04", "start_price": 416.76, "total_price": 151101057, "volume": 25085, "volume_price": 317510, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.7}, {"date": "20160406", "market": "KOSPI", "name": "금융업", "compare": -0.98, "fluc_ratio": -0.24, "high_price": 417.44, "last_price": 415.74, "low_price": 414.31, "month": "04", "start_price": 416.44, "total_price": 150753700, "volume": 56528, "volume_price": 539649, "year": "2016", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.68}, {"date": "20160407", "market": "KOSPI", "name": "금융업", "compare": 1.05, "fluc_ratio": 0.25, "high_price": 417.88, "last_price": 416.79, "low_price": 414.74, "month": "04", "start_price": 416.91, "total_price": 151159790, "volume": 21669, "volume_price": 268767, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.67, "per": 9.7}, {"date": "20160408", "market": "KOSPI", "name": "금융업", "compare": -2.03, "fluc_ratio": -0.49, "high_price": 414.82, "last_price": 414.76, "low_price": 409.3, "month": "04", "start_price": 412.83, "total_price": 150436110, "volume": 25117, "volume_price": 306495, "year": "2016", "dividend_ratio": 2.23, "pbr": 0.67, "per": 9.65}, {"date": "20160411", "market": "KOSPI", "name": "금융업", "compare": -4.21, "fluc_ratio": -1.02, "high_price": 413.87, "last_price": 410.55, "low_price": 409.86, "month": "04", "start_price": 413.78, "total_price": 148922447, "volume": 20697, "volume_price": 254198, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.66, "per": 9.55}, {"date": "20160412", "market": "KOSPI", "name": "금융업", "compare": 2.55, "fluc_ratio": 0.62, "high_price": 413.59, "last_price": 413.1, "low_price": 408.58, "month": "04", "start_price": 409.82, "total_price": 149857569, "volume": 22918, "volume_price": 285351, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.67, "per": 9.61}, {"date": "20160414", "market": "KOSPI", "name": "금융업", "compare": 16.8, "fluc_ratio": 4.07, "high_price": 429.9, "last_price": 429.9, "low_price": 419.83, "month": "04", "start_price": 419.83, "total_price": 155907405, "volume": 57840, "volume_price": 791068, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.69, "per": 10.01}, {"date": "20160415", "market": "KOSPI", "name": "금융업", "compare": 0.43, "fluc_ratio": 0.1, "high_price": 430.45, "last_price": 430.33, "low_price": 427.04, "month": "04", "start_price": 429.73, "total_price": 156063650, "volume": 27739, "volume_price": 402283, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.69, "per": 10.02}, {"date": "20160418", "market": "KOSPI", "name": "금융업", "compare": -9.1, "fluc_ratio": -2.11, "high_price": 424.29, "last_price": 421.23, "low_price": 418.9, "month": "04", "start_price": 424.29, "total_price": 152786353, "volume": 24882, "volume_price": 464600, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.68, "per": 9.81}, {"date": "20160419", "market": "KOSPI", "name": "금융업", "compare": 6.2, "fluc_ratio": 1.47, "high_price": 428.5, "last_price": 427.43, "low_price": 423.48, "month": "04", "start_price": 423.48, "total_price": 155018425, "volume": 35481, "volume_price": 411729, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.69, "per": 9.95}, {"date": "20160420", "market": "KOSPI", "name": "금융업", "compare": 0.51, "fluc_ratio": 0.12, "high_price": 432.53, "last_price": 427.94, "low_price": 427.81, "month": "04", "start_price": 429.27, "total_price": 155207405, "volume": 48557, "volume_price": 494309, "year": "2016", "dividend_ratio": 2.16, "pbr": 0.69, "per": 9.97}, {"date": "20160421", "market": "KOSPI", "name": "금융업", "compare": 5.06, "fluc_ratio": 1.18, "high_price": 433, "last_price": 433, "low_price": 429.37, "month": "04", "start_price": 430.3, "total_price": 157031762, "volume": 39381, "volume_price": 411691, "year": "2016", "dividend_ratio": 2.14, "pbr": 0.7, "per": 10.09}, {"date": "20160422", "market": "KOSPI", "name": "금융업", "compare": 1.73, "fluc_ratio": 0.4, "high_price": 434.93, "last_price": 434.73, "low_price": 430.78, "month": "04", "start_price": 431.05, "total_price": 157646691, "volume": 32956, "volume_price": 369380, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.7, "per": 10.13}, {"date": "20160425", "market": "KOSPI", "name": "금융업", "compare": -0.63, "fluc_ratio": -0.14, "high_price": 434.62, "last_price": 434.1, "low_price": 430.76, "month": "04", "start_price": 434.14, "total_price": 157419198, "volume": 30487, "volume_price": 354633, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.7, "per": 10.11}, {"date": "20160426", "market": "KOSPI", "name": "금융업", "compare": -3.39, "fluc_ratio": -0.78, "high_price": 431.63, "last_price": 430.71, "low_price": 428.01, "month": "04", "start_price": 431.38, "total_price": 156198113, "volume": 30954, "volume_price": 376896, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.69, "per": 10.03}, {"date": "20160427", "market": "KOSPI", "name": "금융업", "compare": 1.02, "fluc_ratio": 0.24, "high_price": 433.17, "last_price": 431.73, "low_price": 428.74, "month": "04", "start_price": 429.52, "total_price": 156562197, "volume": 24352, "volume_price": 353273, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.7, "per": 10.05}, {"date": "20160428", "market": "KOSPI", "name": "금융업", "compare": -3.9, "fluc_ratio": -0.9, "high_price": 434.68, "last_price": 427.83, "low_price": 426.36, "month": "04", "start_price": 432.43, "total_price": 155158328, "volume": 38125, "volume_price": 429020, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.69, "per": 9.96}, {"date": "20160429", "market": "KOSPI", "name": "금융업", "compare": -3.21, "fluc_ratio": -0.75, "high_price": 426.83, "last_price": 424.62, "low_price": 422.62, "month": "04", "start_price": 426.41, "total_price": 154001048, "volume": 55768, "volume_price": 339179, "year": "2016", "dividend_ratio": 2.18, "pbr": 0.68, "per": 9.89}, {"date": "20160502", "market": "KOSPI", "name": "금융업", "compare": -6.62, "fluc_ratio": -1.56, "high_price": 423.47, "last_price": 418, "low_price": 417.74, "month": "05", "start_price": 423.31, "total_price": 151625605, "volume": 33188, "volume_price": 315843, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.39}, {"date": "20160503", "market": "KOSPI", "name": "금융업", "compare": -1.02, "fluc_ratio": -0.24, "high_price": 419.83, "last_price": 416.98, "low_price": 416.21, "month": "05", "start_price": 419.19, "total_price": 151260047, "volume": 24899, "volume_price": 269792, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.37}, {"date": "20160504", "market": "KOSPI", "name": "금융업", "compare": -3.28, "fluc_ratio": -0.79, "high_price": 415.28, "last_price": 413.7, "low_price": 411.05, "month": "05", "start_price": 414.54, "total_price": 150077876, "volume": 31195, "volume_price": 366084, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.63, "per": 9.29}, {"date": "20160509", "market": "KOSPI", "name": "금융업", "compare": -4.66, "fluc_ratio": -1.13, "high_price": 412.54, "last_price": 409.04, "low_price": 407.2, "month": "05", "start_price": 412.4, "total_price": 148396096, "volume": 32347, "volume_price": 327837, "year": "2016", "dividend_ratio": 2.75, "pbr": 0.62, "per": 9.19}, {"date": "20160510", "market": "KOSPI", "name": "금융업", "compare": 3.06, "fluc_ratio": 0.75, "high_price": 412.1, "last_price": 412.1, "low_price": 408.18, "month": "05", "start_price": 408.42, "total_price": 149495765, "volume": 19394, "volume_price": 210065, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.26}, {"date": "20160511", "market": "KOSPI", "name": "금융업", "compare": 0.72, "fluc_ratio": 0.17, "high_price": 413.76, "last_price": 412.82, "low_price": 410.05, "month": "05", "start_price": 413.59, "total_price": 149764752, "volume": 20549, "volume_price": 257027, "year": "2016", "dividend_ratio": 2.72, "pbr": 0.63, "per": 9.27}, {"date": "20160512", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.57, "high_price": 412.41, "last_price": 410.47, "low_price": 409.61, "month": "05", "start_price": 411.52, "total_price": 148926618, "volume": 19649, "volume_price": 240258, "year": "2016", "dividend_ratio": 2.74, "pbr": 0.63, "per": 9.22}, {"date": "20160513", "market": "KOSPI", "name": "금융업", "compare": -3.46, "fluc_ratio": -0.84, "high_price": 411.24, "last_price": 407.01, "low_price": 405.18, "month": "05", "start_price": 410.3, "total_price": 147685095, "volume": 26109, "volume_price": 328497, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.14}, {"date": "20160516", "market": "KOSPI", "name": "금융업", "compare": 1.74, "fluc_ratio": 0.43, "high_price": 411.47, "last_price": 408.75, "low_price": 405.85, "month": "05", "start_price": 406.13, "total_price": 148297991, "volume": 54044, "volume_price": 672493, "year": "2016", "dividend_ratio": 2.75, "pbr": 0.62, "per": 9.18}, {"date": "20160517", "market": "KOSPI", "name": "금융업", "compare": -1.79, "fluc_ratio": -0.44, "high_price": 409.72, "last_price": 406.96, "low_price": 405.1, "month": "05", "start_price": 409.43, "total_price": 147658374, "volume": 25424, "volume_price": 330528, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.14}, {"date": "20160518", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.06, "high_price": 407.36, "last_price": 407.2, "low_price": 402.38, "month": "05", "start_price": 405.15, "total_price": 147739803, "volume": 28094, "volume_price": 336987, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.14}, {"date": "20160519", "market": "KOSPI", "name": "금융업", "compare": 4.41, "fluc_ratio": 1.08, "high_price": 413.88, "last_price": 411.61, "low_price": 406.85, "month": "05", "start_price": 406.89, "total_price": 149315352, "volume": 25451, "volume_price": 350684, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.24}, {"date": "20160520", "market": "KOSPI", "name": "금융업", "compare": -4.17, "fluc_ratio": -1.01, "high_price": 411.19, "last_price": 407.44, "low_price": 406.93, "month": "05", "start_price": 410.05, "total_price": 147806743, "volume": 19261, "volume_price": 247830, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.15}, {"date": "20160523", "market": "KOSPI", "name": "금융업", "compare": -2.74, "fluc_ratio": -0.67, "high_price": 409, "last_price": 404.7, "low_price": 404.5, "month": "05", "start_price": 409, "total_price": 146820848, "volume": 16179, "volume_price": 190498, "year": "2016", "dividend_ratio": 2.78, "pbr": 0.62, "per": 9.08}, {"date": "20160524", "market": "KOSPI", "name": "금융업", "compare": -4.04, "fluc_ratio": -1, "high_price": 403.58, "last_price": 400.66, "low_price": 400.66, "month": "05", "start_price": 403.49, "total_price": 145353216, "volume": 21414, "volume_price": 237938, "year": "2016", "dividend_ratio": 2.81, "pbr": 0.61, "per": 8.99}, {"date": "20160525", "market": "KOSPI", "name": "금융업", "compare": 6.81, "fluc_ratio": 1.7, "high_price": 407.71, "last_price": 407.47, "low_price": 405, "month": "05", "start_price": 405.43, "total_price": 147785773, "volume": 33178, "volume_price": 336692, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.15}, {"date": "20160526", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.58, "high_price": 408.7, "last_price": 405.12, "low_price": 404.65, "month": "05", "start_price": 408.23, "total_price": 146939370, "volume": 26485, "volume_price": 228633, "year": "2016", "dividend_ratio": 2.77, "pbr": 0.62, "per": 9.09}, {"date": "20160527", "market": "KOSPI", "name": "금융업", "compare": 1.59, "fluc_ratio": 0.39, "high_price": 407.82, "last_price": 406.71, "low_price": 405.32, "month": "05", "start_price": 406.42, "total_price": 147524116, "volume": 20151, "volume_price": 263071, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.13}, {"date": "20160530", "market": "KOSPI", "name": "금융업", "compare": -2.33, "fluc_ratio": -0.57, "high_price": 406.6, "last_price": 404.38, "low_price": 401.17, "month": "05", "start_price": 406.36, "total_price": 146753076, "volume": 22443, "volume_price": 270841, "year": "2016", "dividend_ratio": 2.78, "pbr": 0.62, "per": 9.08}, {"date": "20160531", "market": "KOSPI", "name": "금융업", "compare": 4, "fluc_ratio": 0.99, "high_price": 408.39, "last_price": 408.38, "low_price": 402.55, "month": "05", "start_price": 403.1, "total_price": 148213614, "volume": 36600, "volume_price": 675171, "year": "2016", "dividend_ratio": 2.75, "pbr": 0.62, "per": 9.17}, {"date": "20160601", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.25, "high_price": 408.53, "last_price": 407.35, "low_price": 405.93, "month": "06", "start_price": 406.34, "total_price": 147851303, "volume": 23965, "volume_price": 312341, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.14}, {"date": "20160602", "market": "KOSPI", "name": "금융업", "compare": 1.36, "fluc_ratio": 0.33, "high_price": 409.4, "last_price": 408.71, "low_price": 404.19, "month": "06", "start_price": 406.46, "total_price": 148328781, "volume": 18633, "volume_price": 254234, "year": "2016", "dividend_ratio": 2.75, "pbr": 0.62, "per": 9.17}, {"date": "20160603", "market": "KOSPI", "name": "금융업", "compare": -2.4, "fluc_ratio": -0.59, "high_price": 409.11, "last_price": 406.31, "low_price": 404.76, "month": "06", "start_price": 408.77, "total_price": 147447666, "volume": 37579, "volume_price": 417576, "year": "2016", "dividend_ratio": 2.77, "pbr": 0.62, "per": 9.12}, {"date": "20160607", "market": "KOSPI", "name": "금융업", "compare": 4.54, "fluc_ratio": 1.12, "high_price": 410.85, "last_price": 410.85, "low_price": 404.82, "month": "06", "start_price": 405.55, "total_price": 149091740, "volume": 32252, "volume_price": 357073, "year": "2016", "dividend_ratio": 2.74, "pbr": 0.63, "per": 9.22}, {"date": "20160608", "market": "KOSPI", "name": "금융업", "compare": 5.3, "fluc_ratio": 1.29, "high_price": 416.15, "last_price": 416.15, "low_price": 408.4, "month": "06", "start_price": 409.58, "total_price": 150992898, "volume": 29087, "volume_price": 356571, "year": "2016", "dividend_ratio": 2.7, "pbr": 0.63, "per": 9.35}, {"date": "20160609", "market": "KOSPI", "name": "금융업", "compare": -0.84, "fluc_ratio": -0.2, "high_price": 418.15, "last_price": 415.31, "low_price": 413.18, "month": "06", "start_price": 415.41, "total_price": 150685417, "volume": 57328, "volume_price": 646371, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.63, "per": 9.32}, {"date": "20160610", "market": "KOSPI", "name": "금융업", "compare": -3.39, "fluc_ratio": -0.82, "high_price": 415.41, "last_price": 411.92, "low_price": 411.37, "month": "06", "start_price": 414.35, "total_price": 149467598, "volume": 56438, "volume_price": 345137, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.25}, {"date": "20160613", "market": "KOSPI", "name": "금융업", "compare": -6.08, "fluc_ratio": -1.48, "high_price": 409.45, "last_price": 405.84, "low_price": 404.57, "month": "06", "start_price": 409.26, "total_price": 147265167, "volume": 34987, "volume_price": 325872, "year": "2016", "dividend_ratio": 2.77, "pbr": 0.62, "per": 9.11}, {"date": "20160614", "market": "KOSPI", "name": "금융업", "compare": -4.26, "fluc_ratio": -1.05, "high_price": 406.13, "last_price": 401.58, "low_price": 400.89, "month": "06", "start_price": 404.35, "total_price": 145738577, "volume": 25303, "volume_price": 293903, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.61, "per": 9.01}, {"date": "20160615", "market": "KOSPI", "name": "금융업", "compare": -4.62, "fluc_ratio": -1.15, "high_price": 401.37, "last_price": 396.96, "low_price": 395.95, "month": "06", "start_price": 400.73, "total_price": 144075017, "volume": 23100, "volume_price": 287932, "year": "2016", "dividend_ratio": 2.83, "pbr": 0.6, "per": 8.9}, {"date": "20160616", "market": "KOSPI", "name": "금융업", "compare": -3.77, "fluc_ratio": -0.95, "high_price": 398.26, "last_price": 393.19, "low_price": 391.79, "month": "06", "start_price": 397.32, "total_price": 142710012, "volume": 25940, "volume_price": 287784, "year": "2016", "dividend_ratio": 2.86, "pbr": 0.6, "per": 8.82}, {"date": "20160617", "market": "KOSPI", "name": "금융업", "compare": 0.53, "fluc_ratio": 0.13, "high_price": 397.48, "last_price": 393.72, "low_price": 392.69, "month": "06", "start_price": 396.82, "total_price": 142913836, "volume": 26215, "volume_price": 274245, "year": "2016", "dividend_ratio": 2.86, "pbr": 0.6, "per": 8.83}, {"date": "20160620", "market": "KOSPI", "name": "금융업", "compare": 7.38, "fluc_ratio": 1.87, "high_price": 401.73, "last_price": 401.1, "low_price": 397.99, "month": "06", "start_price": 399.2, "total_price": 145572515, "volume": 21815, "volume_price": 249679, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.61, "per": 9}, {"date": "20160621", "market": "KOSPI", "name": "금융업", "compare": -1.52, "fluc_ratio": -0.38, "high_price": 400.01, "last_price": 399.58, "low_price": 397.16, "month": "06", "start_price": 400.01, "total_price": 145022509, "volume": 17640, "volume_price": 183876, "year": "2016", "dividend_ratio": 2.81, "pbr": 0.61, "per": 8.96}, {"date": "20160622", "market": "KOSPI", "name": "금융업", "compare": 3.14, "fluc_ratio": 0.79, "high_price": 404.31, "last_price": 402.72, "low_price": 398.91, "month": "06", "start_price": 399.88, "total_price": 146141293, "volume": 28525, "volume_price": 247362, "year": "2016", "dividend_ratio": 2.79, "pbr": 0.61, "per": 9.04}, {"date": "20160623", "market": "KOSPI", "name": "금융업", "compare": 3.73, "fluc_ratio": 0.93, "high_price": 407.18, "last_price": 406.45, "low_price": 402.16, "month": "06", "start_price": 402.9, "total_price": 147484802, "volume": 24159, "volume_price": 257632, "year": "2016", "dividend_ratio": 2.77, "pbr": 0.62, "per": 9.12}, {"date": "20160624", "market": "KOSPI", "name": "금융업", "compare": -15.03, "fluc_ratio": -3.7, "high_price": 409.2, "last_price": 391.42, "low_price": 388.89, "month": "06", "start_price": 408.86, "total_price": 142062259, "volume": 96752, "volume_price": 751325, "year": "2016", "dividend_ratio": 2.88, "pbr": 0.6, "per": 8.78}, {"date": "20160627", "market": "KOSPI", "name": "금융업", "compare": -4.8, "fluc_ratio": -1.23, "high_price": 388.76, "last_price": 386.62, "low_price": 381.63, "month": "06", "start_price": 386.69, "total_price": 140316201, "volume": 41697, "volume_price": 418020, "year": "2016", "dividend_ratio": 2.91, "pbr": 0.59, "per": 8.67}, {"date": "20160628", "market": "KOSPI", "name": "금융업", "compare": -0.6, "fluc_ratio": -0.16, "high_price": 386.02, "last_price": 386.02, "low_price": 380.14, "month": "06", "start_price": 381.27, "total_price": 140097804, "volume": 29711, "volume_price": 325819, "year": "2016", "dividend_ratio": 2.92, "pbr": 0.59, "per": 8.65}, {"date": "20160629", "market": "KOSPI", "name": "금융업", "compare": 3.59, "fluc_ratio": 0.93, "high_price": 391.24, "last_price": 389.61, "low_price": 386.24, "month": "06", "start_price": 388.54, "total_price": 141401335, "volume": 28087, "volume_price": 287239, "year": "2016", "dividend_ratio": 2.89, "pbr": 0.59, "per": 8.74}, {"date": "20160630", "market": "KOSPI", "name": "금융업", "compare": 1.98, "fluc_ratio": 0.51, "high_price": 393.39, "last_price": 391.59, "low_price": 389.26, "month": "06", "start_price": 393.13, "total_price": 142133644, "volume": 23952, "volume_price": 327154, "year": "2016", "dividend_ratio": 2.87, "pbr": 0.6, "per": 8.78}, {"date": "20160701", "market": "KOSPI", "name": "금융업", "compare": 3.28, "fluc_ratio": 0.84, "high_price": 396.18, "last_price": 394.87, "low_price": 391.77, "month": "07", "start_price": 392.9, "total_price": 143312819, "volume": 22996, "volume_price": 269870, "year": "2016", "dividend_ratio": 2.85, "pbr": 0.6, "per": 8.86}, {"date": "20160704", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.52, "high_price": 395.19, "last_price": 392.8, "low_price": 391.98, "month": "07", "start_price": 395.13, "total_price": 142557299, "volume": 24668, "volume_price": 218326, "year": "2016", "dividend_ratio": 2.86, "pbr": 0.6, "per": 8.81}, {"date": "20160705", "market": "KOSPI", "name": "금융업", "compare": -3.5, "fluc_ratio": -0.89, "high_price": 393.35, "last_price": 389.3, "low_price": 388.69, "month": "07", "start_price": 392.23, "total_price": 141298552, "volume": 24058, "volume_price": 223667, "year": "2016", "dividend_ratio": 2.89, "pbr": 0.59, "per": 8.73}, {"date": "20160706", "market": "KOSPI", "name": "금융업", "compare": -6.56, "fluc_ratio": -1.69, "high_price": 388.93, "last_price": 382.74, "low_price": 381.55, "month": "07", "start_price": 388.3, "total_price": 138926986, "volume": 31896, "volume_price": 310717, "year": "2016", "dividend_ratio": 2.94, "pbr": 0.58, "per": 8.58}, {"date": "20160707", "market": "KOSPI", "name": "금융업", "compare": 2.81, "fluc_ratio": 0.73, "high_price": 387.78, "last_price": 385.55, "low_price": 384.47, "month": "07", "start_price": 384.74, "total_price": 139947297, "volume": 18239, "volume_price": 177545, "year": "2016", "dividend_ratio": 2.92, "pbr": 0.59, "per": 8.64}, {"date": "20160708", "market": "KOSPI", "name": "금융업", "compare": -2.52, "fluc_ratio": -0.65, "high_price": 384.95, "last_price": 383.03, "low_price": 380.26, "month": "07", "start_price": 384.44, "total_price": 139036183, "volume": 23197, "volume_price": 258237, "year": "2016", "dividend_ratio": 2.94, "pbr": 0.58, "per": 8.58}, {"date": "20160711", "market": "KOSPI", "name": "금융업", "compare": 5.93, "fluc_ratio": 1.55, "high_price": 389.4, "last_price": 388.96, "low_price": 386.11, "month": "07", "start_price": 387.2, "total_price": 142142184, "volume": 25542, "volume_price": 269238, "year": "2016", "dividend_ratio": 2.88, "pbr": 0.6, "per": 8.74}, {"date": "20160712", "market": "KOSPI", "name": "금융업", "compare": 4.47, "fluc_ratio": 1.15, "high_price": 393.43, "last_price": 393.43, "low_price": 388.02, "month": "07", "start_price": 389.05, "total_price": 143761726, "volume": 24531, "volume_price": 263109, "year": "2016", "dividend_ratio": 2.85, "pbr": 0.6, "per": 8.84}, {"date": "20160713", "market": "KOSPI", "name": "금융업", "compare": 3.46, "fluc_ratio": 0.88, "high_price": 397.15, "last_price": 396.89, "low_price": 394.26, "month": "07", "start_price": 394.35, "total_price": 145834439, "volume": 48634, "volume_price": 459898, "year": "2016", "dividend_ratio": 2.82, "pbr": 0.61, "per": 8.92}, {"date": "20160714", "market": "KOSPI", "name": "금융업", "compare": -1.51, "fluc_ratio": -0.38, "high_price": 396.59, "last_price": 395.38, "low_price": 393.79, "month": "07", "start_price": 396.59, "total_price": 145277129, "volume": 28060, "volume_price": 304848, "year": "2016", "dividend_ratio": 2.83, "pbr": 0.61, "per": 8.91}, {"date": "20160715", "market": "KOSPI", "name": "금융업", "compare": 6.52, "fluc_ratio": 1.65, "high_price": 402.24, "last_price": 401.9, "low_price": 397.1, "month": "07", "start_price": 397.15, "total_price": 147671808, "volume": 167093, "volume_price": 525458, "year": "2016", "dividend_ratio": 2.78, "pbr": 0.62, "per": 9.06}, {"date": "20160718", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.23, "high_price": 402.3, "last_price": 400.99, "low_price": 398.99, "month": "07", "start_price": 401.38, "total_price": 147330212, "volume": 162310, "volume_price": 358985, "year": "2016", "dividend_ratio": 2.79, "pbr": 0.62, "per": 9.04}, {"date": "20160719", "market": "KOSPI", "name": "금융업", "compare": -0.31, "fluc_ratio": -0.08, "high_price": 401.45, "last_price": 400.68, "low_price": 398.3, "month": "07", "start_price": 401.2, "total_price": 147211000, "volume": 150506, "volume_price": 355792, "year": "2016", "dividend_ratio": 2.79, "pbr": 0.62, "per": 9.03}, {"date": "20160720", "market": "KOSPI", "name": "금융업", "compare": -1.11, "fluc_ratio": -0.28, "high_price": 399.62, "last_price": 399.57, "low_price": 396.27, "month": "07", "start_price": 399.22, "total_price": 146812035, "volume": 79978, "volume_price": 378764, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.61, "per": 9.01}, {"date": "20160721", "market": "KOSPI", "name": "금융업", "compare": 0.95, "fluc_ratio": 0.24, "high_price": 401.33, "last_price": 400.52, "low_price": 399.42, "month": "07", "start_price": 399.92, "total_price": 147157803, "volume": 133859, "volume_price": 384695, "year": "2016", "dividend_ratio": 2.79, "pbr": 0.62, "per": 9.03}, {"date": "20160722", "market": "KOSPI", "name": "금융업", "compare": 5.09, "fluc_ratio": 1.27, "high_price": 406.4, "last_price": 405.61, "low_price": 401.28, "month": "07", "start_price": 401.75, "total_price": 149014492, "volume": 61804, "volume_price": 406212, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.62, "per": 9.15}, {"date": "20160725", "market": "KOSPI", "name": "금융업", "compare": 7.88, "fluc_ratio": 1.94, "high_price": 413.49, "last_price": 413.49, "low_price": 407.27, "month": "07", "start_price": 407.54, "total_price": 151865857, "volume": 63203, "volume_price": 567033, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.64, "per": 9.33}, {"date": "20160726", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0, "high_price": 413.73, "last_price": 413.51, "low_price": 410.17, "month": "07", "start_price": 412.26, "total_price": 151883081, "volume": 48095, "volume_price": 456380, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.64, "per": 9.33}, {"date": "20160727", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.17, "high_price": 415.91, "last_price": 414.22, "low_price": 413.33, "month": "07", "start_price": 413.7, "total_price": 152146512, "volume": 47760, "volume_price": 364332, "year": "2016", "dividend_ratio": 2.7, "pbr": 0.64, "per": 9.34}, {"date": "20160728", "market": "KOSPI", "name": "금융업", "compare": -4.06, "fluc_ratio": -0.98, "high_price": 413.52, "last_price": 410.16, "low_price": 408.88, "month": "07", "start_price": 413.16, "total_price": 150665275, "volume": 77065, "volume_price": 358219, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.25}, {"date": "20160729", "market": "KOSPI", "name": "금융업", "compare": -0.38, "fluc_ratio": -0.09, "high_price": 411.75, "last_price": 409.78, "low_price": 408.59, "month": "07", "start_price": 410.17, "total_price": 150532888, "volume": 81993, "volume_price": 450615, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.26}, {"date": "20160801", "market": "KOSPI", "name": "금융업", "compare": 6.09, "fluc_ratio": 1.49, "high_price": 416.31, "last_price": 415.87, "low_price": 410.88, "month": "08", "start_price": 410.88, "total_price": 152779207, "volume": 46235, "volume_price": 404451, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.41}, {"date": "20160802", "market": "KOSPI", "name": "금융업", "compare": -4.03, "fluc_ratio": -0.97, "high_price": 414.3, "last_price": 411.84, "low_price": 410.24, "month": "08", "start_price": 413.95, "total_price": 151309454, "volume": 55237, "volume_price": 335776, "year": "2016", "dividend_ratio": 2.72, "pbr": 0.63, "per": 9.31}, {"date": "20160803", "market": "KOSPI", "name": "금융업", "compare": -6.09, "fluc_ratio": -1.48, "high_price": 410.44, "last_price": 405.75, "low_price": 405.42, "month": "08", "start_price": 410.44, "total_price": 149087829, "volume": 49826, "volume_price": 422032, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.63, "per": 9.17}, {"date": "20160804", "market": "KOSPI", "name": "금융업", "compare": 1.26, "fluc_ratio": 0.31, "high_price": 407.78, "last_price": 407.01, "low_price": 404.47, "month": "08", "start_price": 407.78, "total_price": 149540090, "volume": 35494, "volume_price": 277256, "year": "2016", "dividend_ratio": 2.75, "pbr": 0.63, "per": 9.2}, {"date": "20160805", "market": "KOSPI", "name": "금융업", "compare": 3.84, "fluc_ratio": 0.94, "high_price": 411.14, "last_price": 410.85, "low_price": 407.07, "month": "08", "start_price": 407.33, "total_price": 150935748, "volume": 33517, "volume_price": 302277, "year": "2016", "dividend_ratio": 2.72, "pbr": 0.63, "per": 9.29}, {"date": "20160808", "market": "KOSPI", "name": "금융업", "compare": 5.73, "fluc_ratio": 1.39, "high_price": 416.58, "last_price": 416.58, "low_price": 413.16, "month": "08", "start_price": 413.74, "total_price": 152987174, "volume": 35879, "volume_price": 421085, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.44}, {"date": "20160809", "market": "KOSPI", "name": "금융업", "compare": 2.74, "fluc_ratio": 0.66, "high_price": 420.17, "last_price": 419.32, "low_price": 415.23, "month": "08", "start_price": 415.97, "total_price": 153982625, "volume": 34745, "volume_price": 387379, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.65, "per": 9.5}, {"date": "20160810", "market": "KOSPI", "name": "금융업", "compare": 0.85, "fluc_ratio": 0.2, "high_price": 421.04, "last_price": 420.17, "low_price": 418.13, "month": "08", "start_price": 418.26, "total_price": 154292756, "volume": 31484, "volume_price": 347182, "year": "2016", "dividend_ratio": 2.66, "pbr": 0.65, "per": 9.52}, {"date": "20160811", "market": "KOSPI", "name": "금융업", "compare": -1.85, "fluc_ratio": -0.44, "high_price": 419.16, "last_price": 418.32, "low_price": 416.57, "month": "08", "start_price": 418.93, "total_price": 153619055, "volume": 28697, "volume_price": 305667, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.64, "per": 9.48}, {"date": "20160812", "market": "KOSPI", "name": "금융업", "compare": 0.63, "fluc_ratio": 0.15, "high_price": 422.71, "last_price": 418.95, "low_price": 417.9, "month": "08", "start_price": 418.54, "total_price": 153849296, "volume": 50082, "volume_price": 399497, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.65, "per": 9.5}, {"date": "20160816", "market": "KOSPI", "name": "금융업", "compare": -2.59, "fluc_ratio": -0.62, "high_price": 421.31, "last_price": 416.36, "low_price": 416.34, "month": "08", "start_price": 419.43, "total_price": 152896546, "volume": 33144, "volume_price": 298417, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.44}, {"date": "20160817", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 417.41, "last_price": 416.43, "low_price": 413.9, "month": "08", "start_price": 415.63, "total_price": 152921216, "volume": 31733, "volume_price": 287454, "year": "2016", "dividend_ratio": 2.69, "pbr": 0.64, "per": 9.44}, {"date": "20160818", "market": "KOSPI", "name": "금융업", "compare": 2.94, "fluc_ratio": 0.71, "high_price": 420.3, "last_price": 419.37, "low_price": 415.58, "month": "08", "start_price": 416.45, "total_price": 153997991, "volume": 33852, "volume_price": 428065, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.65, "per": 9.51}, {"date": "20160819", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.51, "high_price": 418.98, "last_price": 413.04, "low_price": 411.91, "month": "08", "start_price": 418.86, "total_price": 151690505, "volume": 46605, "volume_price": 354550, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.64, "per": 9.36}, {"date": "20160822", "market": "KOSPI", "name": "금융업", "compare": -3.83, "fluc_ratio": -0.93, "high_price": 411.23, "last_price": 409.21, "low_price": 406.26, "month": "08", "start_price": 411.23, "total_price": 150289247, "volume": 60460, "volume_price": 343791, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.27}, {"date": "20160823", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.15, "high_price": 411.18, "last_price": 409.83, "low_price": 408.35, "month": "08", "start_price": 409.81, "total_price": 150524629, "volume": 32336, "volume_price": 282573, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.29}, {"date": "20160824", "market": "KOSPI", "name": "금융업", "compare": -0.55, "fluc_ratio": -0.13, "high_price": 410.38, "last_price": 409.28, "low_price": 406.7, "month": "08", "start_price": 409.21, "total_price": 150321189, "volume": 36619, "volume_price": 258339, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.63, "per": 9.27}, {"date": "20160825", "market": "KOSPI", "name": "금융업", "compare": 4.15, "fluc_ratio": 1.01, "high_price": 414.08, "last_price": 413.43, "low_price": 409.4, "month": "08", "start_price": 410.42, "total_price": 151833409, "volume": 27274, "volume_price": 310713, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.64, "per": 9.37}, {"date": "20160826", "market": "KOSPI", "name": "금융업", "compare": -2.37, "fluc_ratio": -0.57, "high_price": 412.08, "last_price": 411.06, "low_price": 409.05, "month": "08", "start_price": 412.04, "total_price": 150972988, "volume": 31202, "volume_price": 287200, "year": "2016", "dividend_ratio": 2.72, "pbr": 0.63, "per": 9.32}, {"date": "20160829", "market": "KOSPI", "name": "금융업", "compare": 2.97, "fluc_ratio": 0.72, "high_price": 416.42, "last_price": 414.03, "low_price": 410.04, "month": "08", "start_price": 411.31, "total_price": 152048617, "volume": 37642, "volume_price": 430882, "year": "2016", "dividend_ratio": 2.7, "pbr": 0.64, "per": 9.38}, {"date": "20160830", "market": "KOSPI", "name": "금융업", "compare": 3.52, "fluc_ratio": 0.85, "high_price": 419.41, "last_price": 417.55, "low_price": 415.99, "month": "08", "start_price": 415.99, "total_price": 153345316, "volume": 27399, "volume_price": 298530, "year": "2016", "dividend_ratio": 2.68, "pbr": 0.64, "per": 9.46}, {"date": "20160831", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.2, "high_price": 418.26, "last_price": 416.73, "low_price": 414.42, "month": "08", "start_price": 417.47, "total_price": 153047981, "volume": 31635, "volume_price": 388729, "year": "2016", "dividend_ratio": 2.68, "pbr": 0.64, "per": 9.45}, {"date": "20160901", "market": "KOSPI", "name": "금융업", "compare": 8.22, "fluc_ratio": 1.97, "high_price": 425.49, "last_price": 424.95, "low_price": 417.21, "month": "09", "start_price": 417.72, "total_price": 156053283, "volume": 26192, "volume_price": 452495, "year": "2016", "dividend_ratio": 2.63, "pbr": 0.66, "per": 9.64}, {"date": "20160902", "market": "KOSPI", "name": "금융업", "compare": -2.41, "fluc_ratio": -0.57, "high_price": 423.88, "last_price": 422.54, "low_price": 419.85, "month": "09", "start_price": 423.34, "total_price": 155186057, "volume": 27500, "volume_price": 296244, "year": "2016", "dividend_ratio": 2.65, "pbr": 0.65, "per": 9.58}, {"date": "20160905", "market": "KOSPI", "name": "금융업", "compare": 4.71, "fluc_ratio": 1.11, "high_price": 428.14, "last_price": 427.25, "low_price": 423.77, "month": "09", "start_price": 424.35, "total_price": 156905081, "volume": 21624, "volume_price": 259019, "year": "2016", "dividend_ratio": 2.62, "pbr": 0.66, "per": 9.69}, {"date": "20160906", "market": "KOSPI", "name": "금융업", "compare": 0.43, "fluc_ratio": 0.1, "high_price": 428.59, "last_price": 427.68, "low_price": 425.08, "month": "09", "start_price": 426.58, "total_price": 157048307, "volume": 21865, "volume_price": 251137, "year": "2016", "dividend_ratio": 2.61, "pbr": 0.66, "per": 9.7}, {"date": "20160907", "market": "KOSPI", "name": "금융업", "compare": 1.82, "fluc_ratio": 0.43, "high_price": 430.51, "last_price": 429.5, "low_price": 427.19, "month": "09", "start_price": 427.37, "total_price": 157700233, "volume": 113655, "volume_price": 368531, "year": "2016", "dividend_ratio": 2.6, "pbr": 0.66, "per": 9.74}, {"date": "20160908", "market": "KOSPI", "name": "금융업", "compare": -0.39, "fluc_ratio": -0.09, "high_price": 431.2, "last_price": 429.11, "low_price": 427.02, "month": "09", "start_price": 428.9, "total_price": 157574054, "volume": 74377, "volume_price": 389504, "year": "2016", "dividend_ratio": 2.61, "pbr": 0.66, "per": 9.73}, {"date": "20160909", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.18, "high_price": 428.75, "last_price": 428.34, "low_price": 424.89, "month": "09", "start_price": 426.22, "total_price": 157293561, "volume": 38468, "volume_price": 288990, "year": "2016", "dividend_ratio": 2.61, "pbr": 0.66, "per": 9.71}, {"date": "20160912", "market": "KOSPI", "name": "금융업", "compare": -1.04, "fluc_ratio": -0.24, "high_price": 430.05, "last_price": 427.3, "low_price": 426.29, "month": "09", "start_price": 426.92, "total_price": 156913983, "volume": 34323, "volume_price": 348483, "year": "2016", "dividend_ratio": 2.62, "pbr": 0.66, "per": 9.69}, {"date": "20160913", "market": "KOSPI", "name": "금융업", "compare": -7.72, "fluc_ratio": -1.81, "high_price": 428.56, "last_price": 419.58, "low_price": 419.22, "month": "09", "start_price": 428.27, "total_price": 154092812, "volume": 33067, "volume_price": 413662, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.65, "per": 9.51}, {"date": "20160919", "market": "KOSPI", "name": "금융업", "compare": 0.41, "fluc_ratio": 0.1, "high_price": 420.8, "last_price": 419.99, "low_price": 413.1, "month": "09", "start_price": 415.03, "total_price": 154238212, "volume": 26337, "volume_price": 307278, "year": "2016", "dividend_ratio": 2.66, "pbr": 0.65, "per": 9.52}, {"date": "20160920", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.17, "high_price": 419.96, "last_price": 419.28, "low_price": 415.19, "month": "09", "start_price": 417.92, "total_price": 153980936, "volume": 37646, "volume_price": 325462, "year": "2016", "dividend_ratio": 2.67, "pbr": 0.65, "per": 9.5}, {"date": "20160921", "market": "KOSPI", "name": "금융업", "compare": 4.17, "fluc_ratio": 0.99, "high_price": 423.99, "last_price": 423.45, "low_price": 416.83, "month": "09", "start_price": 417.75, "total_price": 155523435, "volume": 39092, "volume_price": 304862, "year": "2016", "dividend_ratio": 2.64, "pbr": 0.65, "per": 9.6}, {"date": "20160922", "market": "KOSPI", "name": "금융업", "compare": -2.39, "fluc_ratio": -0.56, "high_price": 426, "last_price": 421.06, "low_price": 421.06, "month": "09", "start_price": 424.86, "total_price": 154659706, "volume": 36677, "volume_price": 292135, "year": "2016", "dividend_ratio": 2.66, "pbr": 0.65, "per": 9.55}, {"date": "20160923", "market": "KOSPI", "name": "금융업", "compare": 4.24, "fluc_ratio": 1.01, "high_price": 425.45, "last_price": 425.3, "low_price": 422.94, "month": "09", "start_price": 424.05, "total_price": 156203251, "volume": 29370, "volume_price": 299166, "year": "2016", "dividend_ratio": 2.63, "pbr": 0.66, "per": 9.64}, {"date": "20160926", "market": "KOSPI", "name": "금융업", "compare": -1.97, "fluc_ratio": -0.46, "high_price": 425.96, "last_price": 423.33, "low_price": 422.38, "month": "09", "start_price": 425.04, "total_price": 155467008, "volume": 25694, "volume_price": 205290, "year": "2016", "dividend_ratio": 2.64, "pbr": 0.65, "per": 9.6}, {"date": "20160927", "market": "KOSPI", "name": "금융업", "compare": 0.37, "fluc_ratio": 0.09, "high_price": 424.73, "last_price": 423.7, "low_price": 418.74, "month": "09", "start_price": 421.41, "total_price": 155591390, "volume": 30850, "volume_price": 284727, "year": "2016", "dividend_ratio": 2.64, "pbr": 0.65, "per": 9.61}, {"date": "20160928", "market": "KOSPI", "name": "금융업", "compare": -1.19, "fluc_ratio": -0.28, "high_price": 424.19, "last_price": 422.51, "low_price": 421.94, "month": "09", "start_price": 423.68, "total_price": 155163158, "volume": 30410, "volume_price": 262702, "year": "2016", "dividend_ratio": 2.65, "pbr": 0.65, "per": 9.58}, {"date": "20160929", "market": "KOSPI", "name": "금융업", "compare": 2.06, "fluc_ratio": 0.49, "high_price": 426.16, "last_price": 424.57, "low_price": 423.07, "month": "09", "start_price": 423.2, "total_price": 155914189, "volume": 24644, "volume_price": 255679, "year": "2016", "dividend_ratio": 2.63, "pbr": 0.65, "per": 9.63}, {"date": "20160930", "market": "KOSPI", "name": "금융업", "compare": -4.83, "fluc_ratio": -1.14, "high_price": 423.68, "last_price": 419.74, "low_price": 419.45, "month": "09", "start_price": 421.79, "total_price": 154153356, "volume": 26299, "volume_price": 315957, "year": "2016", "dividend_ratio": 2.66, "pbr": 0.65, "per": 9.52}, {"date": "20161004", "market": "KOSPI", "name": "금융업", "compare": 3.37, "fluc_ratio": 0.8, "high_price": 424.02, "last_price": 423.11, "low_price": 421.89, "month": "10", "start_price": 423.34, "total_price": 155389042, "volume": 23903, "volume_price": 298189, "year": "2016", "dividend_ratio": 2.52, "pbr": 0.6, "per": 9.59}, {"date": "20161005", "market": "KOSPI", "name": "금융업", "compare": -2.55, "fluc_ratio": -0.6, "high_price": 422.56, "last_price": 420.56, "low_price": 418.38, "month": "10", "start_price": 420.62, "total_price": 154460896, "volume": 21052, "volume_price": 260458, "year": "2016", "dividend_ratio": 2.54, "pbr": 0.6, "per": 9.53}, {"date": "20161006", "market": "KOSPI", "name": "금융업", "compare": 2.24, "fluc_ratio": 0.53, "high_price": 423.41, "last_price": 422.8, "low_price": 419.11, "month": "10", "start_price": 419.94, "total_price": 155271135, "volume": 22987, "volume_price": 347085, "year": "2016", "dividend_ratio": 2.52, "pbr": 0.6, "per": 9.58}, {"date": "20161007", "market": "KOSPI", "name": "금융업", "compare": -1.06, "fluc_ratio": -0.25, "high_price": 422.86, "last_price": 421.74, "low_price": 418.97, "month": "10", "start_price": 421.56, "total_price": 155087979, "volume": 21343, "volume_price": 298231, "year": "2016", "dividend_ratio": 2.53, "pbr": 0.6, "per": 9.56}, {"date": "20161010", "market": "KOSPI", "name": "금융업", "compare": 3.91, "fluc_ratio": 0.93, "high_price": 427.66, "last_price": 425.65, "low_price": 422.18, "month": "10", "start_price": 423.6, "total_price": 156511853, "volume": 25652, "volume_price": 321213, "year": "2016", "dividend_ratio": 2.5, "pbr": 0.61, "per": 9.65}, {"date": "20161011", "market": "KOSPI", "name": "금융업", "compare": 5.17, "fluc_ratio": 1.21, "high_price": 430.89, "last_price": 430.82, "low_price": 428.13, "month": "10", "start_price": 429.48, "total_price": 158396484, "volume": 27062, "volume_price": 369732, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.62, "per": 9.77}, {"date": "20161012", "market": "KOSPI", "name": "금융업", "compare": -0.74, "fluc_ratio": -0.17, "high_price": 432.8, "last_price": 430.08, "low_price": 429.25, "month": "10", "start_price": 431.06, "total_price": 158117980, "volume": 22449, "volume_price": 323601, "year": "2016", "dividend_ratio": 2.48, "pbr": 0.61, "per": 9.75}, {"date": "20161013", "market": "KOSPI", "name": "금융업", "compare": -4.68, "fluc_ratio": -1.09, "high_price": 429.31, "last_price": 425.4, "low_price": 425.4, "month": "10", "start_price": 429.15, "total_price": 156411860, "volume": 25398, "volume_price": 365995, "year": "2016", "dividend_ratio": 2.51, "pbr": 0.61, "per": 9.64}, {"date": "20161014", "market": "KOSPI", "name": "금융업", "compare": 3.78, "fluc_ratio": 0.89, "high_price": 431.29, "last_price": 429.18, "low_price": 426.76, "month": "10", "start_price": 427.28, "total_price": 157797593, "volume": 38693, "volume_price": 464465, "year": "2016", "dividend_ratio": 2.48, "pbr": 0.61, "per": 9.73}, {"date": "20161017", "market": "KOSPI", "name": "금융업", "compare": 2.48, "fluc_ratio": 0.58, "high_price": 434.11, "last_price": 431.66, "low_price": 430.02, "month": "10", "start_price": 432.34, "total_price": 158675931, "volume": 25017, "volume_price": 324690, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.62, "per": 9.85}, {"date": "20161018", "market": "KOSPI", "name": "금융업", "compare": 8.07, "fluc_ratio": 1.87, "high_price": 440.29, "last_price": 439.73, "low_price": 432.49, "month": "10", "start_price": 433.19, "total_price": 161551812, "volume": 28395, "volume_price": 434955, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.63, "per": 10.03}, {"date": "20161019", "market": "KOSPI", "name": "금융업", "compare": 1.78, "fluc_ratio": 0.4, "high_price": 443.03, "last_price": 441.51, "low_price": 436.96, "month": "10", "start_price": 439.53, "total_price": 162209031, "volume": 38242, "volume_price": 469691, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 10.07}, {"date": "20161020", "market": "KOSPI", "name": "금융업", "compare": 2.87, "fluc_ratio": 0.65, "high_price": 445.03, "last_price": 444.38, "low_price": 440.3, "month": "10", "start_price": 441.55, "total_price": 163251772, "volume": 40403, "volume_price": 632629, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 10.14}, {"date": "20161021", "market": "KOSPI", "name": "금융업", "compare": 0.32, "fluc_ratio": 0.07, "high_price": 446.83, "last_price": 444.7, "low_price": 443.16, "month": "10", "start_price": 444.72, "total_price": 163338944, "volume": 29648, "volume_price": 367117, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.15}, {"date": "20161024", "market": "KOSPI", "name": "금융업", "compare": 6.14, "fluc_ratio": 1.38, "high_price": 451.19, "last_price": 450.84, "low_price": 444.53, "month": "10", "start_price": 444.89, "total_price": 165539240, "volume": 23766, "volume_price": 388710, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 10.29}, {"date": "20161025", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.26, "high_price": 452.82, "last_price": 452.01, "low_price": 449.44, "month": "10", "start_price": 450.34, "total_price": 165956796, "volume": 25527, "volume_price": 371409, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 10.32}, {"date": "20161026", "market": "KOSPI", "name": "금융업", "compare": -10.15, "fluc_ratio": -2.25, "high_price": 450.24, "last_price": 441.86, "low_price": 441.11, "month": "10", "start_price": 450.24, "total_price": 162295051, "volume": 29749, "volume_price": 370603, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 10.08}, {"date": "20161027", "market": "KOSPI", "name": "금융업", "compare": 3.81, "fluc_ratio": 0.86, "high_price": 446.18, "last_price": 445.67, "low_price": 439.92, "month": "10", "start_price": 443.05, "total_price": 163682636, "volume": 18327, "volume_price": 279852, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.17}, {"date": "20161028", "market": "KOSPI", "name": "금융업", "compare": -2.21, "fluc_ratio": -0.5, "high_price": 445.62, "last_price": 443.46, "low_price": 442.43, "month": "10", "start_price": 443.86, "total_price": 162905346, "volume": 17187, "volume_price": 258015, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 10.12}, {"date": "20161031", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.07, "high_price": 447.41, "last_price": 443.79, "low_price": 442.84, "month": "10", "start_price": 443.51, "total_price": 163010377, "volume": 23911, "volume_price": 353648, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 10.13}, {"date": "20161101", "market": "KOSPI", "name": "금융업", "compare": -3.97, "fluc_ratio": -0.89, "high_price": 443.41, "last_price": 439.82, "low_price": 436.72, "month": "11", "start_price": 443.41, "total_price": 161164500, "volume": 20357, "volume_price": 311988, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.63, "per": 10.03}, {"date": "20161102", "market": "KOSPI", "name": "금융업", "compare": -5.15, "fluc_ratio": -1.17, "high_price": 437.44, "last_price": 434.67, "low_price": 433.81, "month": "11", "start_price": 436.96, "total_price": 159281341, "volume": 26729, "volume_price": 330569, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.63, "per": 9.91}, {"date": "20161103", "market": "KOSPI", "name": "금융업", "compare": 0.88, "fluc_ratio": 0.2, "high_price": 437.18, "last_price": 435.55, "low_price": 434.32, "month": "11", "start_price": 435.96, "total_price": 159613899, "volume": 21732, "volume_price": 308604, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.63, "per": 9.94}, {"date": "20161104", "market": "KOSPI", "name": "금융업", "compare": -0.28, "fluc_ratio": -0.06, "high_price": 436.68, "last_price": 435.27, "low_price": 434.14, "month": "11", "start_price": 436.68, "total_price": 159519163, "volume": 17547, "volume_price": 233933, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.63, "per": 9.93}, {"date": "20161107", "market": "KOSPI", "name": "금융업", "compare": 2.83, "fluc_ratio": 0.65, "high_price": 439.33, "last_price": 438.1, "low_price": 435.79, "month": "11", "start_price": 438.31, "total_price": 160555917, "volume": 19441, "volume_price": 245971, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.63, "per": 9.99}, {"date": "20161108", "market": "KOSPI", "name": "금융업", "compare": -4.3, "fluc_ratio": -0.98, "high_price": 440.63, "last_price": 433.8, "low_price": 432.88, "month": "11", "start_price": 440.25, "total_price": 158978328, "volume": 17786, "volume_price": 297136, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.63, "per": 9.89}, {"date": "20161109", "market": "KOSPI", "name": "금융업", "compare": -5.02, "fluc_ratio": -1.16, "high_price": 439.58, "last_price": 428.78, "low_price": 424.19, "month": "11", "start_price": 434.95, "total_price": 157142724, "volume": 46153, "volume_price": 576576, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.62, "per": 9.78}, {"date": "20161110", "market": "KOSPI", "name": "금융업", "compare": 12.65, "fluc_ratio": 2.95, "high_price": 442.25, "last_price": 441.43, "low_price": 435.73, "month": "11", "start_price": 436.47, "total_price": 161750611, "volume": 36903, "volume_price": 541609, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 10.07}, {"date": "20161111", "market": "KOSPI", "name": "금융업", "compare": 9.73, "fluc_ratio": 2.2, "high_price": 452.35, "last_price": 451.16, "low_price": 446.36, "month": "11", "start_price": 446.36, "total_price": 165290456, "volume": 38455, "volume_price": 614014, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 10.3}, {"date": "20161114", "market": "KOSPI", "name": "금융업", "compare": -0.75, "fluc_ratio": -0.17, "high_price": 452.06, "last_price": 450.41, "low_price": 446.74, "month": "11", "start_price": 451.43, "total_price": 165027061, "volume": 39642, "volume_price": 459459, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.65, "per": 10.28}, {"date": "20161115", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.28, "high_price": 451.95, "last_price": 449.16, "low_price": 444.85, "month": "11", "start_price": 450.53, "total_price": 164581105, "volume": 23487, "volume_price": 341953, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.65, "per": 10.26}, {"date": "20161116", "market": "KOSPI", "name": "금융업", "compare": -4.07, "fluc_ratio": -0.91, "high_price": 449.84, "last_price": 445.09, "low_price": 444.96, "month": "11", "start_price": 449.84, "total_price": 163111548, "volume": 26274, "volume_price": 376780, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.16}, {"date": "20161117", "market": "KOSPI", "name": "금융업", "compare": 0.45, "fluc_ratio": 0.1, "high_price": 446.9, "last_price": 445.54, "low_price": 443.21, "month": "11", "start_price": 443.78, "total_price": 163271676, "volume": 28613, "volume_price": 400425, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.17}, {"date": "20161118", "market": "KOSPI", "name": "금융업", "compare": 0.77, "fluc_ratio": 0.17, "high_price": 447.64, "last_price": 446.31, "low_price": 445.11, "month": "11", "start_price": 446.73, "total_price": 163553390, "volume": 24993, "volume_price": 347887, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.64, "per": 10.19}, {"date": "20161121", "market": "KOSPI", "name": "금융업", "compare": -2.77, "fluc_ratio": -0.62, "high_price": 446.05, "last_price": 443.54, "low_price": 441.07, "month": "11", "start_price": 446.01, "total_price": 162540964, "volume": 25262, "volume_price": 336789, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 10.13}, {"date": "20161122", "market": "KOSPI", "name": "금융업", "compare": -2.93, "fluc_ratio": -0.66, "high_price": 443.58, "last_price": 440.61, "low_price": 440.61, "month": "11", "start_price": 442.89, "total_price": 161477479, "volume": 27962, "volume_price": 600304, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 10.06}, {"date": "20161123", "market": "KOSPI", "name": "금융업", "compare": 8.27, "fluc_ratio": 1.88, "high_price": 450.79, "last_price": 448.88, "low_price": 440.4, "month": "11", "start_price": 440.64, "total_price": 164475905, "volume": 29857, "volume_price": 436813, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.65, "per": 10.25}, {"date": "20161124", "market": "KOSPI", "name": "금융업", "compare": -1.84, "fluc_ratio": -0.41, "high_price": 451.63, "last_price": 447.04, "low_price": 446.26, "month": "11", "start_price": 449.2, "total_price": 163813940, "volume": 20886, "volume_price": 268669, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.65, "per": 10.21}, {"date": "20161125", "market": "KOSPI", "name": "금융업", "compare": -1.29, "fluc_ratio": -0.29, "high_price": 448.36, "last_price": 445.75, "low_price": 445.06, "month": "11", "start_price": 447.62, "total_price": 163348665, "volume": 18637, "volume_price": 227040, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.18}, {"date": "20161128", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.2, "high_price": 447.53, "last_price": 444.88, "low_price": 442.64, "month": "11", "start_price": 444.91, "total_price": 163031736, "volume": 17400, "volume_price": 260000, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.64, "per": 10.16}, {"date": "20161129", "market": "KOSPI", "name": "금융업", "compare": -0.87, "fluc_ratio": -0.2, "high_price": 446.34, "last_price": 444.01, "low_price": 442.01, "month": "11", "start_price": 444.39, "total_price": 162713576, "volume": 18552, "volume_price": 308081, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.64, "per": 10.14}, {"date": "20161130", "market": "KOSPI", "name": "금융업", "compare": -2.48, "fluc_ratio": -0.56, "high_price": 444.89, "last_price": 441.53, "low_price": 441.02, "month": "11", "start_price": 443.75, "total_price": 161818957, "volume": 22498, "volume_price": 462843, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.64, "per": 10.08}, {"date": "20161201", "market": "KOSPI", "name": "금융업", "compare": 1.57, "fluc_ratio": 0.36, "high_price": 444.95, "last_price": 443.1, "low_price": 440.99, "month": "12", "start_price": 443.75, "total_price": 162361799, "volume": 17441, "volume_price": 290483, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.62, "per": 9.42}, {"date": "20161202", "market": "KOSPI", "name": "금융업", "compare": 0.14, "fluc_ratio": 0.03, "high_price": 445.14, "last_price": 443.24, "low_price": 441.87, "month": "12", "start_price": 443.36, "total_price": 162390829, "volume": 17043, "volume_price": 278458, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.62, "per": 9.42}, {"date": "20161205", "market": "KOSPI", "name": "금융업", "compare": -2.94, "fluc_ratio": -0.66, "high_price": 443.22, "last_price": 440.3, "low_price": 439.5, "month": "12", "start_price": 443.02, "total_price": 161319794, "volume": 20857, "volume_price": 266825, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.62, "per": 9.36}, {"date": "20161206", "market": "KOSPI", "name": "금융업", "compare": 1.6, "fluc_ratio": 0.36, "high_price": 442.85, "last_price": 441.9, "low_price": 439.95, "month": "12", "start_price": 442.68, "total_price": 161910994, "volume": 20121, "volume_price": 299736, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.62, "per": 9.39}, {"date": "20161207", "market": "KOSPI", "name": "금융업", "compare": 3.05, "fluc_ratio": 0.69, "high_price": 445.42, "last_price": 444.95, "low_price": 441.23, "month": "12", "start_price": 443.42, "total_price": 163005357, "volume": 19896, "volume_price": 328538, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.63, "per": 9.46}, {"date": "20161208", "market": "KOSPI", "name": "금융업", "compare": 12.01, "fluc_ratio": 2.7, "high_price": 456.96, "last_price": 456.96, "low_price": 447.71, "month": "12", "start_price": 448.94, "total_price": 167373627, "volume": 30339, "volume_price": 573071, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.72}, {"date": "20161209", "market": "KOSPI", "name": "금융업", "compare": -4.37, "fluc_ratio": -0.96, "high_price": 454.22, "last_price": 452.59, "low_price": 451.01, "month": "12", "start_price": 453.92, "total_price": 165787743, "volume": 18775, "volume_price": 343319, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.62}, {"date": "20161212", "market": "KOSPI", "name": "금융업", "compare": 2.41, "fluc_ratio": 0.53, "high_price": 455.88, "last_price": 455, "low_price": 452.99, "month": "12", "start_price": 454.6, "total_price": 166667919, "volume": 18847, "volume_price": 268660, "year": "2016", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.67}, {"date": "20161213", "market": "KOSPI", "name": "금융업", "compare": -2.74, "fluc_ratio": -0.6, "high_price": 455.77, "last_price": 452.26, "low_price": 449.41, "month": "12", "start_price": 454.63, "total_price": 165694349, "volume": 23029, "volume_price": 344121, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.61}, {"date": "20161214", "market": "KOSPI", "name": "금융업", "compare": 1.33, "fluc_ratio": 0.29, "high_price": 454, "last_price": 453.59, "low_price": 450.56, "month": "12", "start_price": 453.33, "total_price": 166166146, "volume": 28514, "volume_price": 357003, "year": "2016", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.64}, {"date": "20161215", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.5, "high_price": 452.38, "last_price": 451.3, "low_price": 448.32, "month": "12", "start_price": 450.67, "total_price": 165326028, "volume": 29506, "volume_price": 364405, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.64, "per": 9.59}, {"date": "20161216", "market": "KOSPI", "name": "금융업", "compare": 5.33, "fluc_ratio": 1.18, "high_price": 457.04, "last_price": 456.63, "low_price": 452.31, "month": "12", "start_price": 452.94, "total_price": 167271924, "volume": 32906, "volume_price": 538059, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.71}, {"date": "20161219", "market": "KOSPI", "name": "금융업", "compare": -0.08, "fluc_ratio": -0.02, "high_price": 458.29, "last_price": 456.55, "low_price": 454.64, "month": "12", "start_price": 454.82, "total_price": 167235539, "volume": 20396, "volume_price": 274060, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.71}, {"date": "20161220", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.36, "high_price": 456.54, "last_price": 454.92, "low_price": 453.98, "month": "12", "start_price": 456.33, "total_price": 166639557, "volume": 29049, "volume_price": 315120, "year": "2016", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.67}, {"date": "20161221", "market": "KOSPI", "name": "금융업", "compare": -7.62, "fluc_ratio": -1.68, "high_price": 457.26, "last_price": 447.3, "low_price": 447.3, "month": "12", "start_price": 456.11, "total_price": 163840081, "volume": 27779, "volume_price": 442632, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.6}, {"date": "20161222", "market": "KOSPI", "name": "금융업", "compare": 0.89, "fluc_ratio": 0.2, "high_price": 449.42, "last_price": 448.19, "low_price": 445.94, "month": "12", "start_price": 446.83, "total_price": 164118804, "volume": 22257, "volume_price": 346614, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.62}, {"date": "20161223", "market": "KOSPI", "name": "금융업", "compare": -2.16, "fluc_ratio": -0.48, "high_price": 448.54, "last_price": 446.03, "low_price": 444.55, "month": "12", "start_price": 448.26, "total_price": 163354661, "volume": 20370, "volume_price": 264783, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.64, "per": 9.57}, {"date": "20161226", "market": "KOSPI", "name": "금융업", "compare": 1.6, "fluc_ratio": 0.36, "high_price": 448.08, "last_price": 447.63, "low_price": 445.52, "month": "12", "start_price": 446.34, "total_price": 163921048, "volume": 18795, "volume_price": 210334, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.61}, {"date": "20161227", "market": "KOSPI", "name": "금융업", "compare": 0.98, "fluc_ratio": 0.22, "high_price": 450.15, "last_price": 448.61, "low_price": 447.28, "month": "12", "start_price": 448.03, "total_price": 164262610, "volume": 25178, "volume_price": 270343, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.63}, {"date": "20161228", "market": "KOSPI", "name": "금융업", "compare": -8.59, "fluc_ratio": -1.91, "high_price": 442.64, "last_price": 440.02, "low_price": 438.76, "month": "12", "start_price": 440.45, "total_price": 161064137, "volume": 22361, "volume_price": 277081, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.63, "per": 9.44}, {"date": "20161229", "market": "KOSPI", "name": "금융업", "compare": -4.96, "fluc_ratio": -1.13, "high_price": 440.99, "last_price": 435.06, "low_price": 434.56, "month": "12", "start_price": 440.99, "total_price": 159279474, "volume": 19689, "volume_price": 284488, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.62, "per": 9.34}, {"date": "20170102", "market": "KOSPI", "name": "금융업", "compare": -3.44, "fluc_ratio": -0.79, "high_price": 434.74, "last_price": 431.62, "low_price": 431.3, "month": "01", "start_price": 433.94, "total_price": 157956083, "volume": 13860, "volume_price": 168918, "year": "2017", "dividend_ratio": 2.37, "pbr": 0.62, "per": 9.26}, {"date": "20170103", "market": "KOSPI", "name": "금융업", "compare": 3.92, "fluc_ratio": 0.91, "high_price": 435.61, "last_price": 435.54, "low_price": 429.54, "month": "01", "start_price": 432.28, "total_price": 159288888, "volume": 24878, "volume_price": 298653, "year": "2017", "dividend_ratio": 2.35, "pbr": 0.62, "per": 9.35}, {"date": "20170104", "market": "KOSPI", "name": "금융업", "compare": 6.27, "fluc_ratio": 1.44, "high_price": 441.87, "last_price": 441.81, "low_price": 434.37, "month": "01", "start_price": 436.14, "total_price": 161470762, "volume": 28105, "volume_price": 350390, "year": "2017", "dividend_ratio": 2.32, "pbr": 0.63, "per": 9.48}, {"date": "20170105", "market": "KOSPI", "name": "금융업", "compare": -5.03, "fluc_ratio": -1.14, "high_price": 440.29, "last_price": 436.78, "low_price": 435.56, "month": "01", "start_price": 438.95, "total_price": 159632788, "volume": 41730, "volume_price": 797616, "year": "2017", "dividend_ratio": 2.35, "pbr": 0.62, "per": 9.37}, {"date": "20170106", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.14, "high_price": 437.42, "last_price": 437.38, "low_price": 434.11, "month": "01", "start_price": 435.05, "total_price": 159836545, "volume": 25277, "volume_price": 342285, "year": "2017", "dividend_ratio": 2.34, "pbr": 0.62, "per": 9.39}, {"date": "20170109", "market": "KOSPI", "name": "금융업", "compare": -3, "fluc_ratio": -0.69, "high_price": 436.43, "last_price": 434.38, "low_price": 433.17, "month": "01", "start_price": 436.43, "total_price": 158796083, "volume": 23013, "volume_price": 271981, "year": "2017", "dividend_ratio": 2.36, "pbr": 0.62, "per": 9.32}, {"date": "20170110", "market": "KOSPI", "name": "금융업", "compare": -1.14, "fluc_ratio": -0.26, "high_price": 434.59, "last_price": 433.24, "low_price": 431.94, "month": "01", "start_price": 432.76, "total_price": 158521111, "volume": 21893, "volume_price": 298182, "year": "2017", "dividend_ratio": 2.36, "pbr": 0.62, "per": 9.31}, {"date": "20170111", "market": "KOSPI", "name": "금융업", "compare": 4.75, "fluc_ratio": 1.1, "high_price": 438.65, "last_price": 437.99, "low_price": 431.46, "month": "01", "start_price": 432.03, "total_price": 160118343, "volume": 43631, "volume_price": 429165, "year": "2017", "dividend_ratio": 2.34, "pbr": 0.63, "per": 9.41}, {"date": "20170112", "market": "KOSPI", "name": "금융업", "compare": 1.38, "fluc_ratio": 0.32, "high_price": 440.2, "last_price": 439.37, "low_price": 437.33, "month": "01", "start_price": 438.49, "total_price": 160572588, "volume": 31800, "volume_price": 378310, "year": "2017", "dividend_ratio": 2.33, "pbr": 0.63, "per": 9.44}, {"date": "20170113", "market": "KOSPI", "name": "금융업", "compare": -0.9, "fluc_ratio": -0.2, "high_price": 439.81, "last_price": 438.47, "low_price": 436.44, "month": "01", "start_price": 438.32, "total_price": 160242165, "volume": 33018, "volume_price": 347171, "year": "2017", "dividend_ratio": 2.34, "pbr": 0.63, "per": 9.42}, {"date": "20170116", "market": "KOSPI", "name": "금융업", "compare": 4.5, "fluc_ratio": 1.03, "high_price": 445.71, "last_price": 442.97, "low_price": 439.99, "month": "01", "start_price": 440.72, "total_price": 161930638, "volume": 29953, "volume_price": 430575, "year": "2017", "dividend_ratio": 2.31, "pbr": 0.63, "per": 9.52}, {"date": "20170117", "market": "KOSPI", "name": "금융업", "compare": 7.33, "fluc_ratio": 1.65, "high_price": 451.1, "last_price": 450.3, "low_price": 442.93, "month": "01", "start_price": 444.27, "total_price": 164446146, "volume": 41159, "volume_price": 468892, "year": "2017", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.68}, {"date": "20170118", "market": "KOSPI", "name": "금융업", "compare": 1.87, "fluc_ratio": 0.42, "high_price": 453.78, "last_price": 452.17, "low_price": 447.97, "month": "01", "start_price": 448.75, "total_price": 165139118, "volume": 26318, "volume_price": 383338, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.72}, {"date": "20170119", "market": "KOSPI", "name": "금융업", "compare": -3.84, "fluc_ratio": -0.85, "high_price": 453.3, "last_price": 448.33, "low_price": 447.89, "month": "01", "start_price": 450.9, "total_price": 163788543, "volume": 25707, "volume_price": 332905, "year": "2017", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.64}, {"date": "20170120", "market": "KOSPI", "name": "금융업", "compare": -0.46, "fluc_ratio": -0.1, "high_price": 450.47, "last_price": 447.87, "low_price": 446.94, "month": "01", "start_price": 446.94, "total_price": 164226789, "volume": 26213, "volume_price": 304123, "year": "2017", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.63}, {"date": "20170123", "market": "KOSPI", "name": "금융업", "compare": -5.22, "fluc_ratio": -1.17, "high_price": 448.5, "last_price": 442.65, "low_price": 442.65, "month": "01", "start_price": 448.01, "total_price": 162333030, "volume": 21951, "volume_price": 294246, "year": "2017", "dividend_ratio": 2.31, "pbr": 0.63, "per": 9.52}, {"date": "20170124", "market": "KOSPI", "name": "금융업", "compare": -1.42, "fluc_ratio": -0.32, "high_price": 443.43, "last_price": 441.23, "low_price": 440.49, "month": "01", "start_price": 442.67, "total_price": 161813888, "volume": 23042, "volume_price": 292720, "year": "2017", "dividend_ratio": 2.32, "pbr": 0.63, "per": 9.48}, {"date": "20170125", "market": "KOSPI", "name": "금융업", "compare": 1.96, "fluc_ratio": 0.44, "high_price": 445.38, "last_price": 443.19, "low_price": 441.22, "month": "01", "start_price": 443.48, "total_price": 162528256, "volume": 23490, "volume_price": 365430, "year": "2017", "dividend_ratio": 2.31, "pbr": 0.63, "per": 9.53}, {"date": "20170126", "market": "KOSPI", "name": "금융업", "compare": 3.7, "fluc_ratio": 0.83, "high_price": 449.09, "last_price": 446.89, "low_price": 442.36, "month": "01", "start_price": 444.41, "total_price": 163888450, "volume": 32902, "volume_price": 431279, "year": "2017", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.61}, {"date": "20170131", "market": "KOSPI", "name": "금융업", "compare": -0.3, "fluc_ratio": -0.07, "high_price": 450.53, "last_price": 446.59, "low_price": 445.42, "month": "01", "start_price": 446.15, "total_price": 163722049, "volume": 29789, "volume_price": 409292, "year": "2017", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.62}, {"date": "20170201", "market": "KOSPI", "name": "금융업", "compare": 2.32, "fluc_ratio": 0.52, "high_price": 449.83, "last_price": 448.91, "low_price": 445.77, "month": "02", "start_price": 447.66, "total_price": 164572295, "volume": 24796, "volume_price": 355217, "year": "2017", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.67}, {"date": "20170202", "market": "KOSPI", "name": "금융업", "compare": -3.32, "fluc_ratio": -0.74, "high_price": 449.68, "last_price": 445.59, "low_price": 445.51, "month": "02", "start_price": 446.9, "total_price": 163359189, "volume": 30771, "volume_price": 377898, "year": "2017", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.6}, {"date": "20170203", "market": "KOSPI", "name": "금융업", "compare": 2.9, "fluc_ratio": 0.65, "high_price": 450.99, "last_price": 448.49, "low_price": 446.16, "month": "02", "start_price": 446.52, "total_price": 164398879, "volume": 22631, "volume_price": 363705, "year": "2017", "dividend_ratio": 2.28, "pbr": 0.64, "per": 9.66}, {"date": "20170206", "market": "KOSPI", "name": "금융업", "compare": 4.84, "fluc_ratio": 1.08, "high_price": 457.94, "last_price": 453.33, "low_price": 453.33, "month": "02", "start_price": 453.63, "total_price": 166175099, "volume": 90976, "volume_price": 548988, "year": "2017", "dividend_ratio": 2.25, "pbr": 0.65, "per": 9.77}, {"date": "20170207", "market": "KOSPI", "name": "금융업", "compare": 2.23, "fluc_ratio": 0.49, "high_price": 455.56, "last_price": 455.56, "low_price": 450.36, "month": "02", "start_price": 453.46, "total_price": 166986791, "volume": 34123, "volume_price": 324818, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.82}, {"date": "20170208", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.27, "high_price": 455.39, "last_price": 454.31, "low_price": 450.49, "month": "02", "start_price": 454.88, "total_price": 166522507, "volume": 29024, "volume_price": 360070, "year": "2017", "dividend_ratio": 2.25, "pbr": 0.65, "per": 9.79}, {"date": "20170209", "market": "KOSPI", "name": "금융업", "compare": 1.78, "fluc_ratio": 0.39, "high_price": 458.81, "last_price": 456.09, "low_price": 453.38, "month": "02", "start_price": 453.85, "total_price": 167166640, "volume": 28095, "volume_price": 392548, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.83}, {"date": "20170210", "market": "KOSPI", "name": "금융업", "compare": 3.27, "fluc_ratio": 0.72, "high_price": 460.84, "last_price": 459.36, "low_price": 457.54, "month": "02", "start_price": 458.57, "total_price": 168352528, "volume": 28734, "volume_price": 383377, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.66, "per": 9.9}, {"date": "20170213", "market": "KOSPI", "name": "금융업", "compare": 1.14, "fluc_ratio": 0.25, "high_price": 460.5, "last_price": 460.5, "low_price": 457.17, "month": "02", "start_price": 460.15, "total_price": 168773556, "volume": 29842, "volume_price": 310339, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.66, "per": 9.92}, {"date": "20170214", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 461.87, "last_price": 460.57, "low_price": 458.48, "month": "02", "start_price": 461.42, "total_price": 168799059, "volume": 25385, "volume_price": 315077, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.66, "per": 9.93}, {"date": "20170215", "market": "KOSPI", "name": "금융업", "compare": -3.95, "fluc_ratio": -0.86, "high_price": 460.7, "last_price": 456.62, "low_price": 456.56, "month": "02", "start_price": 460.07, "total_price": 167365789, "volume": 30214, "volume_price": 349124, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.84}, {"date": "20170216", "market": "KOSPI", "name": "금융업", "compare": -5.69, "fluc_ratio": -1.25, "high_price": 456.99, "last_price": 450.93, "low_price": 448.95, "month": "02", "start_price": 456.74, "total_price": 165272808, "volume": 30262, "volume_price": 452567, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.72}, {"date": "20170217", "market": "KOSPI", "name": "금융업", "compare": 0.41, "fluc_ratio": 0.09, "high_price": 452.84, "last_price": 451.34, "low_price": 449.03, "month": "02", "start_price": 450.38, "total_price": 165401518, "volume": 19475, "volume_price": 290722, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.73}, {"date": "20170220", "market": "KOSPI", "name": "금융업", "compare": -4.45, "fluc_ratio": -0.99, "high_price": 451.24, "last_price": 446.89, "low_price": 445.43, "month": "02", "start_price": 450.85, "total_price": 163795888, "volume": 22351, "volume_price": 275643, "year": "2017", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.63}, {"date": "20170221", "market": "KOSPI", "name": "금융업", "compare": 5.19, "fluc_ratio": 1.16, "high_price": 453.47, "last_price": 452.08, "low_price": 447.37, "month": "02", "start_price": 447.8, "total_price": 165673753, "volume": 32713, "volume_price": 392084, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.74}, {"date": "20170222", "market": "KOSPI", "name": "금융업", "compare": -0.45, "fluc_ratio": -0.1, "high_price": 452.5, "last_price": 451.63, "low_price": 450.08, "month": "02", "start_price": 451.97, "total_price": 165506387, "volume": 25096, "volume_price": 335230, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.73}, {"date": "20170223", "market": "KOSPI", "name": "금융업", "compare": 0.78, "fluc_ratio": 0.17, "high_price": 453.11, "last_price": 452.41, "low_price": 449.21, "month": "02", "start_price": 450.62, "total_price": 165774464, "volume": 27583, "volume_price": 377254, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.75}, {"date": "20170224", "market": "KOSPI", "name": "금융업", "compare": -0.92, "fluc_ratio": -0.2, "high_price": 454.75, "last_price": 451.49, "low_price": 450.7, "month": "02", "start_price": 453.08, "total_price": 165445462, "volume": 25961, "volume_price": 391090, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.73}, {"date": "20170227", "market": "KOSPI", "name": "금융업", "compare": -7.23, "fluc_ratio": -1.6, "high_price": 453.23, "last_price": 444.26, "low_price": 444.26, "month": "02", "start_price": 452.53, "total_price": 162815868, "volume": 19698, "volume_price": 328625, "year": "2017", "dividend_ratio": 2.3, "pbr": 0.64, "per": 9.57}, {"date": "20170228", "market": "KOSPI", "name": "금융업", "compare": 4.92, "fluc_ratio": 1.11, "high_price": 450.55, "last_price": 449.18, "low_price": 445.25, "month": "02", "start_price": 445.37, "total_price": 164607142, "volume": 23533, "volume_price": 411530, "year": "2017", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.68}, {"date": "20170302", "market": "KOSPI", "name": "금융업", "compare": 6.24, "fluc_ratio": 1.39, "high_price": 460.92, "last_price": 455.42, "low_price": 454.04, "month": "03", "start_price": 457.14, "total_price": 166882851, "volume": 34682, "volume_price": 643835, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.81}, {"date": "20170303", "market": "KOSPI", "name": "금융업", "compare": -3.14, "fluc_ratio": -0.69, "high_price": 457.85, "last_price": 452.28, "low_price": 451.77, "month": "03", "start_price": 454.23, "total_price": 165745130, "volume": 27053, "volume_price": 405172, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.74}, {"date": "20170306", "market": "KOSPI", "name": "금융업", "compare": -2.59, "fluc_ratio": -0.57, "high_price": 453.47, "last_price": 449.69, "low_price": 449.24, "month": "03", "start_price": 453.1, "total_price": 164821334, "volume": 23451, "volume_price": 372004, "year": "2017", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.69}, {"date": "20170307", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.63, "high_price": 454.04, "last_price": 452.54, "low_price": 449.21, "month": "03", "start_price": 449.75, "total_price": 165860847, "volume": 20601, "volume_price": 290379, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.75}, {"date": "20170308", "market": "KOSPI", "name": "금융업", "compare": 1.91, "fluc_ratio": 0.42, "high_price": 455.65, "last_price": 454.45, "low_price": 451.08, "month": "03", "start_price": 451.83, "total_price": 166565701, "volume": 21088, "volume_price": 357670, "year": "2017", "dividend_ratio": 2.25, "pbr": 0.65, "per": 9.79}, {"date": "20170309", "market": "KOSPI", "name": "금융업", "compare": -1.5, "fluc_ratio": -0.33, "high_price": 456.41, "last_price": 452.95, "low_price": 452.62, "month": "03", "start_price": 455.94, "total_price": 166012691, "volume": 23134, "volume_price": 384708, "year": "2017", "dividend_ratio": 2.25, "pbr": 0.65, "per": 9.76}, {"date": "20170310", "market": "KOSPI", "name": "금융업", "compare": 2.97, "fluc_ratio": 0.66, "high_price": 456.37, "last_price": 455.92, "low_price": 450.88, "month": "03", "start_price": 452.42, "total_price": 167084003, "volume": 26218, "volume_price": 350997, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.82}, {"date": "20170313", "market": "KOSPI", "name": "금융업", "compare": 8.53, "fluc_ratio": 1.87, "high_price": 465.02, "last_price": 464.45, "low_price": 457.38, "month": "03", "start_price": 457.49, "total_price": 170190992, "volume": 37043, "volume_price": 552672, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.67, "per": 10.01}, {"date": "20170314", "market": "KOSPI", "name": "금융업", "compare": 7, "fluc_ratio": 1.51, "high_price": 471.76, "last_price": 471.45, "low_price": 468.38, "month": "03", "start_price": 468.38, "total_price": 172738984, "volume": 37155, "volume_price": 669277, "year": "2017", "dividend_ratio": 2.17, "pbr": 0.68, "per": 10.16}, {"date": "20170315", "market": "KOSPI", "name": "금융업", "compare": -0.47, "fluc_ratio": -0.1, "high_price": 471.35, "last_price": 470.98, "low_price": 466.86, "month": "03", "start_price": 470.19, "total_price": 172560313, "volume": 28020, "volume_price": 396546, "year": "2017", "dividend_ratio": 2.17, "pbr": 0.68, "per": 10.15}, {"date": "20170316", "market": "KOSPI", "name": "금융업", "compare": 0.83, "fluc_ratio": 0.18, "high_price": 474.02, "last_price": 471.81, "low_price": 468.7, "month": "03", "start_price": 473.07, "total_price": 172853481, "volume": 43586, "volume_price": 600193, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.68, "per": 10.17}, {"date": "20170317", "market": "KOSPI", "name": "금융업", "compare": 4.54, "fluc_ratio": 0.96, "high_price": 476.35, "last_price": 476.35, "low_price": 470.28, "month": "03", "start_price": 470.74, "total_price": 174511506, "volume": 31942, "volume_price": 461322, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.68, "per": 10.27}, {"date": "20170320", "market": "KOSPI", "name": "금융업", "compare": -4.76, "fluc_ratio": -1, "high_price": 474.11, "last_price": 471.59, "low_price": 469.77, "month": "03", "start_price": 474.11, "total_price": 172782940, "volume": 23480, "volume_price": 374573, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.68, "per": 10.17}, {"date": "20170321", "market": "KOSPI", "name": "금융업", "compare": -2.76, "fluc_ratio": -0.59, "high_price": 472.98, "last_price": 468.83, "low_price": 466.36, "month": "03", "start_price": 472.72, "total_price": 171784307, "volume": 29849, "volume_price": 442596, "year": "2017", "dividend_ratio": 2.18, "pbr": 0.67, "per": 10.11}, {"date": "20170322", "market": "KOSPI", "name": "금융업", "compare": -7.84, "fluc_ratio": -1.67, "high_price": 465.59, "last_price": 460.99, "low_price": 459.74, "month": "03", "start_price": 465.04, "total_price": 168927842, "volume": 35008, "volume_price": 536124, "year": "2017", "dividend_ratio": 2.21, "pbr": 0.66, "per": 9.93}, {"date": "20170323", "market": "KOSPI", "name": "금융업", "compare": 5.27, "fluc_ratio": 1.14, "high_price": 468.29, "last_price": 466.26, "low_price": 461.62, "month": "03", "start_price": 463.63, "total_price": 170855317, "volume": 25889, "volume_price": 384722, "year": "2017", "dividend_ratio": 2.19, "pbr": 0.67, "per": 10.05}, {"date": "20170324", "market": "KOSPI", "name": "금융업", "compare": 1.13, "fluc_ratio": 0.24, "high_price": 471.91, "last_price": 467.39, "low_price": 466.43, "month": "03", "start_price": 467.82, "total_price": 171266070, "volume": 28543, "volume_price": 337537, "year": "2017", "dividend_ratio": 2.18, "pbr": 0.67, "per": 10.07}, {"date": "20170327", "market": "KOSPI", "name": "금융업", "compare": -7.13, "fluc_ratio": -1.53, "high_price": 464.46, "last_price": 460.26, "low_price": 457.8, "month": "03", "start_price": 464.46, "total_price": 169107415, "volume": 28138, "volume_price": 410862, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.66, "per": 9.92}, {"date": "20170328", "market": "KOSPI", "name": "금융업", "compare": -0.8, "fluc_ratio": -0.17, "high_price": 461.1, "last_price": 459.46, "low_price": 456.36, "month": "03", "start_price": 461.01, "total_price": 168817903, "volume": 21665, "volume_price": 322397, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.66, "per": 9.9}, {"date": "20170329", "market": "KOSPI", "name": "금융업", "compare": -1.55, "fluc_ratio": -0.34, "high_price": 462.61, "last_price": 457.91, "low_price": 455.7, "month": "03", "start_price": 462.61, "total_price": 168252626, "volume": 20979, "volume_price": 327134, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.87}, {"date": "20170330", "market": "KOSPI", "name": "금융업", "compare": -1.59, "fluc_ratio": -0.35, "high_price": 458.39, "last_price": 456.32, "low_price": 454.5, "month": "03", "start_price": 458.39, "total_price": 167661898, "volume": 18696, "volume_price": 285226, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.83}, {"date": "20170331", "market": "KOSPI", "name": "금융업", "compare": 0.18, "fluc_ratio": 0.04, "high_price": 458.31, "last_price": 456.5, "low_price": 455.5, "month": "03", "start_price": 457.17, "total_price": 167726227, "volume": 22267, "volume_price": 354174, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.83}, {"date": "20170403", "market": "KOSPI", "name": "금융업", "compare": 1.89, "fluc_ratio": 0.41, "high_price": 459.39, "last_price": 458.39, "low_price": 454.58, "month": "04", "start_price": 456.53, "total_price": 168409053, "volume": 17689, "volume_price": 246517, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.87}, {"date": "20170404", "market": "KOSPI", "name": "금융업", "compare": -2.43, "fluc_ratio": -0.53, "high_price": 457.4, "last_price": 455.96, "low_price": 454.41, "month": "04", "start_price": 457.06, "total_price": 167526579, "volume": 17818, "volume_price": 230512, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.82}, {"date": "20170405", "market": "KOSPI", "name": "금융업", "compare": 2.95, "fluc_ratio": 0.65, "high_price": 461.23, "last_price": 458.91, "low_price": 456.05, "month": "04", "start_price": 456.92, "total_price": 168593217, "volume": 26736, "volume_price": 385715, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.89}, {"date": "20170406", "market": "KOSPI", "name": "금융업", "compare": -0.58, "fluc_ratio": -0.13, "high_price": 459, "last_price": 458.33, "low_price": 455.65, "month": "04", "start_price": 457.65, "total_price": 168388051, "volume": 21964, "volume_price": 325186, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.87}, {"date": "20170407", "market": "KOSPI", "name": "금융업", "compare": -0.69, "fluc_ratio": -0.15, "high_price": 459.31, "last_price": 457.64, "low_price": 455.39, "month": "04", "start_price": 458.3, "total_price": 168206913, "volume": 20429, "volume_price": 339758, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.86}, {"date": "20170410", "market": "KOSPI", "name": "금융업", "compare": -7.96, "fluc_ratio": -1.74, "high_price": 455.53, "last_price": 449.68, "low_price": 449.57, "month": "04", "start_price": 454.94, "total_price": 165297354, "volume": 25247, "volume_price": 317883, "year": "2017", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.68}, {"date": "20170411", "market": "KOSPI", "name": "금융업", "compare": 0, "fluc_ratio": 0, "high_price": 452.13, "last_price": 449.68, "low_price": 449.02, "month": "04", "start_price": 449.92, "total_price": 165850841, "volume": 22023, "volume_price": 272586, "year": "2017", "dividend_ratio": 2.26, "pbr": 0.65, "per": 9.72}, {"date": "20170412", "market": "KOSPI", "name": "금융업", "compare": -1.48, "fluc_ratio": -0.33, "high_price": 450.64, "last_price": 448.2, "low_price": 447.66, "month": "04", "start_price": 450.2, "total_price": 165317938, "volume": 18541, "volume_price": 284564, "year": "2017", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.68}, {"date": "20170413", "market": "KOSPI", "name": "금융업", "compare": 8.68, "fluc_ratio": 1.94, "high_price": 456.88, "last_price": 456.88, "low_price": 448.55, "month": "04", "start_price": 449.58, "total_price": 168494700, "volume": 19237, "volume_price": 329565, "year": "2017", "dividend_ratio": 2.23, "pbr": 0.66, "per": 9.87}, {"date": "20170414", "market": "KOSPI", "name": "금융업", "compare": -2.64, "fluc_ratio": -0.58, "high_price": 454.55, "last_price": 454.24, "low_price": 451.66, "month": "04", "start_price": 453.85, "total_price": 167533144, "volume": 15808, "volume_price": 176159, "year": "2017", "dividend_ratio": 2.24, "pbr": 0.65, "per": 9.82}, {"date": "20170417", "market": "KOSPI", "name": "금융업", "compare": 9.87, "fluc_ratio": 2.17, "high_price": 465.49, "last_price": 464.11, "low_price": 458.3, "month": "04", "start_price": 458.3, "total_price": 171144909, "volume": 26406, "volume_price": 592189, "year": "2017", "dividend_ratio": 2.19, "pbr": 0.67, "per": 10.03}, {"date": "20170418", "market": "KOSPI", "name": "금융업", "compare": -0.59, "fluc_ratio": -0.13, "high_price": 466.22, "last_price": 463.52, "low_price": 461.92, "month": "04", "start_price": 466.22, "total_price": 170933015, "volume": 22698, "volume_price": 408268, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.67, "per": 10.02}, {"date": "20170419", "market": "KOSPI", "name": "금융업", "compare": -1.81, "fluc_ratio": -0.39, "high_price": 463.15, "last_price": 461.71, "low_price": 458.54, "month": "04", "start_price": 462.37, "total_price": 170267150, "volume": 27582, "volume_price": 475622, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.66, "per": 9.98}, {"date": "20170420", "market": "KOSPI", "name": "금융업", "compare": 0.59, "fluc_ratio": 0.13, "high_price": 464.11, "last_price": 462.3, "low_price": 459.16, "month": "04", "start_price": 461.03, "total_price": 170486818, "volume": 24211, "volume_price": 412328, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.66, "per": 9.99}, {"date": "20170421", "market": "KOSPI", "name": "금융업", "compare": 2.18, "fluc_ratio": 0.47, "high_price": 467.11, "last_price": 464.48, "low_price": 463.46, "month": "04", "start_price": 464.8, "total_price": 171293566, "volume": 26437, "volume_price": 449682, "year": "2017", "dividend_ratio": 2.19, "pbr": 0.67, "per": 10.04}, {"date": "20170424", "market": "KOSPI", "name": "금융업", "compare": 7.84, "fluc_ratio": 1.69, "high_price": 472.32, "last_price": 472.32, "low_price": 466.66, "month": "04", "start_price": 466.95, "total_price": 174160967, "volume": 42788, "volume_price": 538219, "year": "2017", "dividend_ratio": 2.15, "pbr": 0.68, "per": 10.21}, {"date": "20170425", "market": "KOSPI", "name": "금융업", "compare": 1.49, "fluc_ratio": 0.32, "high_price": 474.28, "last_price": 473.81, "low_price": 469.14, "month": "04", "start_price": 472.2, "total_price": 174717862, "volume": 38934, "volume_price": 594603, "year": "2017", "dividend_ratio": 2.15, "pbr": 0.68, "per": 10.24}, {"date": "20170426", "market": "KOSPI", "name": "금융업", "compare": 1.75, "fluc_ratio": 0.37, "high_price": 477.9, "last_price": 475.56, "low_price": 473.9, "month": "04", "start_price": 474.31, "total_price": 175369058, "volume": 46788, "volume_price": 555845, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.68, "per": 10.28}, {"date": "20170427", "market": "KOSPI", "name": "금융업", "compare": -0.19, "fluc_ratio": -0.04, "high_price": 479.38, "last_price": 475.37, "low_price": 470.6, "month": "04", "start_price": 474.56, "total_price": 175305105, "volume": 29305, "volume_price": 414532, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.68, "per": 10.28}, {"date": "20170428", "market": "KOSPI", "name": "금융업", "compare": -3.45, "fluc_ratio": -0.73, "high_price": 473.48, "last_price": 471.92, "low_price": 469.5, "month": "04", "start_price": 469.91, "total_price": 174042417, "volume": 26254, "volume_price": 430337, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.68, "per": 10.2}, {"date": "20170502", "market": "KOSPI", "name": "금융업", "compare": 5.63, "fluc_ratio": 1.19, "high_price": 479.81, "last_price": 477.55, "low_price": 474.47, "month": "05", "start_price": 474.47, "total_price": 176104086, "volume": 32551, "volume_price": 464967, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.7, "per": 10.11}, {"date": "20170504", "market": "KOSPI", "name": "금융업", "compare": 4.65, "fluc_ratio": 0.97, "high_price": 482.2, "last_price": 482.2, "low_price": 478.89, "month": "05", "start_price": 479.54, "total_price": 177811803, "volume": 34594, "volume_price": 460864, "year": "2017", "dividend_ratio": 2.19, "pbr": 0.71, "per": 10.21}, {"date": "20170508", "market": "KOSPI", "name": "금융업", "compare": 9.59, "fluc_ratio": 1.99, "high_price": 491.79, "last_price": 491.79, "low_price": 480.09, "month": "05", "start_price": 485.14, "total_price": 181321352, "volume": 38379, "volume_price": 591953, "year": "2017", "dividend_ratio": 2.15, "pbr": 0.72, "per": 10.42}, {"date": "20170510", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.42, "high_price": 502.82, "last_price": 489.72, "low_price": 488.34, "month": "05", "start_price": 496.57, "total_price": 180561191, "volume": 53747, "volume_price": 929070, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.72, "per": 10.38}, {"date": "20170511", "market": "KOSPI", "name": "금융업", "compare": 9.2, "fluc_ratio": 1.88, "high_price": 498.92, "last_price": 498.92, "low_price": 492.33, "month": "05", "start_price": 494.23, "total_price": 186519202, "volume": 54757, "volume_price": 847881, "year": "2017", "dividend_ratio": 2.12, "pbr": 0.73, "per": 10.57}, {"date": "20170512", "market": "KOSPI", "name": "금융업", "compare": -3.05, "fluc_ratio": -0.61, "high_price": 499.73, "last_price": 495.87, "low_price": 495.13, "month": "05", "start_price": 498.24, "total_price": 185878016, "volume": 34044, "volume_price": 483855, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.73, "per": 10.54}, {"date": "20170515", "market": "KOSPI", "name": "금융업", "compare": 4.9, "fluc_ratio": 0.99, "high_price": 500.91, "last_price": 500.77, "low_price": 495.89, "month": "05", "start_price": 498.67, "total_price": 187703982, "volume": 24286, "volume_price": 418517, "year": "2017", "dividend_ratio": 2.18, "pbr": 0.73, "per": 10.64}, {"date": "20170516", "market": "KOSPI", "name": "금융업", "compare": 0.97, "fluc_ratio": 0.19, "high_price": 505, "last_price": 501.74, "low_price": 497.51, "month": "05", "start_price": 504.11, "total_price": 188085152, "volume": 42925, "volume_price": 587428, "year": "2017", "dividend_ratio": 2.17, "pbr": 0.74, "per": 10.66}, {"date": "20170517", "market": "KOSPI", "name": "금융업", "compare": -6.47, "fluc_ratio": -1.29, "high_price": 499.55, "last_price": 495.27, "low_price": 493.09, "month": "05", "start_price": 499.55, "total_price": 185674890, "volume": 36486, "volume_price": 449727, "year": "2017", "dividend_ratio": 2.2, "pbr": 0.73, "per": 10.53}, {"date": "20170518", "market": "KOSPI", "name": "금융업", "compare": -4.35, "fluc_ratio": -0.88, "high_price": 492.06, "last_price": 490.92, "low_price": 487.13, "month": "05", "start_price": 489.89, "total_price": 184052501, "volume": 37704, "volume_price": 485106, "year": "2017", "dividend_ratio": 2.22, "pbr": 0.72, "per": 10.43}, {"date": "20170519", "market": "KOSPI", "name": "금융업", "compare": 2.59, "fluc_ratio": 0.53, "high_price": 497.57, "last_price": 493.51, "low_price": 490.72, "month": "05", "start_price": 491.06, "total_price": 185028959, "volume": 32183, "volume_price": 408804, "year": "2017", "dividend_ratio": 2.21, "pbr": 0.72, "per": 10.49}, {"date": "20170522", "market": "KOSPI", "name": "금융업", "compare": 0.7, "fluc_ratio": 0.14, "high_price": 496.41, "last_price": 494.21, "low_price": 491.48, "month": "05", "start_price": 496.31, "total_price": 185293470, "volume": 27933, "volume_price": 404723, "year": "2017", "dividend_ratio": 2.21, "pbr": 0.73, "per": 10.5}, {"date": "20170523", "market": "KOSPI", "name": "금융업", "compare": 6.15, "fluc_ratio": 1.24, "high_price": 503.81, "last_price": 500.36, "low_price": 495.96, "month": "05", "start_price": 496.47, "total_price": 187590944, "volume": 39274, "volume_price": 503422, "year": "2017", "dividend_ratio": 2.18, "pbr": 0.73, "per": 10.64}, {"date": "20170524", "market": "KOSPI", "name": "금융업", "compare": -1.79, "fluc_ratio": -0.36, "high_price": 503.27, "last_price": 498.57, "low_price": 497.55, "month": "05", "start_price": 503.01, "total_price": 186930346, "volume": 29848, "volume_price": 397754, "year": "2017", "dividend_ratio": 2.19, "pbr": 0.73, "per": 10.6}, {"date": "20170525", "market": "KOSPI", "name": "금융업", "compare": 6.22, "fluc_ratio": 1.25, "high_price": 505.33, "last_price": 504.79, "low_price": 498.58, "month": "05", "start_price": 499.99, "total_price": 189265133, "volume": 43604, "volume_price": 557968, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.74, "per": 10.73}, {"date": "20170526", "market": "KOSPI", "name": "금융업", "compare": 3.51, "fluc_ratio": 0.7, "high_price": 509.16, "last_price": 508.3, "low_price": 503.66, "month": "05", "start_price": 505.21, "total_price": 190574053, "volume": 40837, "volume_price": 572098, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.75, "per": 10.81}, {"date": "20170529", "market": "KOSPI", "name": "금융업", "compare": -3.11, "fluc_ratio": -0.61, "high_price": 509.61, "last_price": 505.19, "low_price": 502.95, "month": "05", "start_price": 509.54, "total_price": 189432873, "volume": 43340, "volume_price": 455397, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.74, "per": 10.74}, {"date": "20170530", "market": "KOSPI", "name": "금융업", "compare": -1.67, "fluc_ratio": -0.33, "high_price": 506.92, "last_price": 503.52, "low_price": 501.59, "month": "05", "start_price": 503.93, "total_price": 188818638, "volume": 242719, "volume_price": 754260, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.74, "per": 10.7}, {"date": "20170531", "market": "KOSPI", "name": "금융업", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 504.23, "last_price": 503.49, "low_price": 500.53, "month": "05", "start_price": 502.04, "total_price": 188802054, "volume": 204659, "volume_price": 953156, "year": "2017", "dividend_ratio": 2.16, "pbr": 0.74, "per": 10.7}, {"date": "20170601", "market": "KOSPI", "name": "금융업", "compare": -2.99, "fluc_ratio": -0.59, "high_price": 503.03, "last_price": 500.5, "low_price": 499.13, "month": "06", "start_price": 501.9, "total_price": 187686957, "volume": 73728, "volume_price": 515890, "year": "2017", "dividend_ratio": 2.18, "pbr": 0.72, "per": 10.01}, {"date": "20170602", "market": "KOSPI", "name": "금융업", "compare": 9.02, "fluc_ratio": 1.8, "high_price": 511.13, "last_price": 509.52, "low_price": 503.18, "month": "06", "start_price": 503.18, "total_price": 191061400, "volume": 59630, "volume_price": 603059, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.74, "per": 10.19}, {"date": "20170605", "market": "KOSPI", "name": "금융업", "compare": -0.95, "fluc_ratio": -0.19, "high_price": 512.33, "last_price": 508.57, "low_price": 506.46, "month": "06", "start_price": 512.33, "total_price": 190703726, "volume": 40922, "volume_price": 460762, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.73, "per": 10.17}, {"date": "20170607", "market": "KOSPI", "name": "금융업", "compare": 1.65, "fluc_ratio": 0.32, "high_price": 511.4, "last_price": 510.22, "low_price": 505.06, "month": "06", "start_price": 506.85, "total_price": 191325553, "volume": 46856, "volume_price": 587325, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.74, "per": 10.2}, {"date": "20170608", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.18, "high_price": 511.7, "last_price": 511.13, "low_price": 507.17, "month": "06", "start_price": 511, "total_price": 191665469, "volume": 104515, "volume_price": 979815, "year": "2017", "dividend_ratio": 2.13, "pbr": 0.74, "per": 10.22}, {"date": "20170609", "market": "KOSPI", "name": "금융업", "compare": 5.53, "fluc_ratio": 1.08, "high_price": 517.24, "last_price": 516.66, "low_price": 509.71, "month": "06", "start_price": 510.74, "total_price": 193764776, "volume": 273012, "volume_price": 1200665, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.75, "per": 10.34}, {"date": "20170612", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.41, "high_price": 522.85, "last_price": 518.77, "low_price": 516.57, "month": "06", "start_price": 518.21, "total_price": 194555893, "volume": 119854, "volume_price": 848332, "year": "2017", "dividend_ratio": 2.1, "pbr": 0.75, "per": 10.38}, {"date": "20170613", "market": "KOSPI", "name": "금융업", "compare": 1.5, "fluc_ratio": 0.29, "high_price": 520.8, "last_price": 520.27, "low_price": 516.26, "month": "06", "start_price": 519.45, "total_price": 195122546, "volume": 74166, "volume_price": 561990, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.75, "per": 10.41}, {"date": "20170614", "market": "KOSPI", "name": "금융업", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 523.39, "last_price": 520.18, "low_price": 517.37, "month": "06", "start_price": 521.46, "total_price": 195089705, "volume": 63672, "volume_price": 563956, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.75, "per": 10.41}, {"date": "20170615", "market": "KOSPI", "name": "금융업", "compare": -6.37, "fluc_ratio": -1.22, "high_price": 521.61, "last_price": 513.81, "low_price": 511.83, "month": "06", "start_price": 520.16, "total_price": 192707279, "volume": 56676, "volume_price": 493785, "year": "2017", "dividend_ratio": 2.12, "pbr": 0.74, "per": 10.28}, {"date": "20170616", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.23, "high_price": 514.97, "last_price": 514.97, "low_price": 509.81, "month": "06", "start_price": 513.63, "total_price": 193150589, "volume": 93708, "volume_price": 620617, "year": "2017", "dividend_ratio": 2.12, "pbr": 0.74, "per": 10.3}, {"date": "20170619", "market": "KOSPI", "name": "금융업", "compare": -1.11, "fluc_ratio": -0.22, "high_price": 517.14, "last_price": 513.86, "low_price": 511.14, "month": "06", "start_price": 514.82, "total_price": 192749488, "volume": 49355, "volume_price": 393742, "year": "2017", "dividend_ratio": 2.12, "pbr": 0.74, "per": 10.28}, {"date": "20170620", "market": "KOSPI", "name": "금융업", "compare": -3.94, "fluc_ratio": -0.77, "high_price": 513.51, "last_price": 509.92, "low_price": 509.39, "month": "06", "start_price": 512.52, "total_price": 191287619, "volume": 60098, "volume_price": 620084, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.74, "per": 10.2}, {"date": "20170621", "market": "KOSPI", "name": "금융업", "compare": -8.2, "fluc_ratio": -1.61, "high_price": 507.83, "last_price": 501.72, "low_price": 499.32, "month": "06", "start_price": 507.83, "total_price": 188237882, "volume": 112671, "volume_price": 724984, "year": "2017", "dividend_ratio": 2.17, "pbr": 0.72, "per": 10.03}, {"date": "20170622", "market": "KOSPI", "name": "금융업", "compare": 4.84, "fluc_ratio": 0.96, "high_price": 506.78, "last_price": 506.56, "low_price": 499.07, "month": "06", "start_price": 501.5, "total_price": 190047272, "volume": 49759, "volume_price": 533784, "year": "2017", "dividend_ratio": 2.15, "pbr": 0.73, "per": 10.13}, {"date": "20170623", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.56, "high_price": 512.1, "last_price": 509.41, "low_price": 508.08, "month": "06", "start_price": 509.09, "total_price": 191125162, "volume": 40996, "volume_price": 487714, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.74, "per": 10.19}, {"date": "20170626", "market": "KOSPI", "name": "금융업", "compare": -1.08, "fluc_ratio": -0.21, "high_price": 509.84, "last_price": 508.33, "low_price": 505.64, "month": "06", "start_price": 509.53, "total_price": 190719999, "volume": 58260, "volume_price": 414651, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.73, "per": 10.17}, {"date": "20170627", "market": "KOSPI", "name": "금융업", "compare": 0.14, "fluc_ratio": 0.03, "high_price": 510.99, "last_price": 508.47, "low_price": 507.78, "month": "06", "start_price": 509.37, "total_price": 190762800, "volume": 107226, "volume_price": 987566, "year": "2017", "dividend_ratio": 2.14, "pbr": 0.73, "per": 10.17}, {"date": "20170628", "market": "KOSPI", "name": "금융업", "compare": 8.22, "fluc_ratio": 1.62, "high_price": 517.58, "last_price": 516.69, "low_price": 507.83, "month": "06", "start_price": 508.84, "total_price": 193826754, "volume": 75810, "volume_price": 701287, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.75, "per": 10.33}, {"date": "20170629", "market": "KOSPI", "name": "금융업", "compare": 10.54, "fluc_ratio": 2.04, "high_price": 529.49, "last_price": 527.23, "low_price": 519.44, "month": "06", "start_price": 519.44, "total_price": 197770053, "volume": 149552, "volume_price": 978615, "year": "2017", "dividend_ratio": 2.07, "pbr": 0.76, "per": 10.55}, {"date": "20170630", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.5, "high_price": 528.48, "last_price": 524.61, "low_price": 523.43, "month": "06", "start_price": 527.03, "total_price": 196795930, "volume": 69441, "volume_price": 566071, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.76, "per": 10.5}, {"date": "20170703", "market": "KOSPI", "name": "금융업", "compare": 2.51, "fluc_ratio": 0.48, "high_price": 528.01, "last_price": 527.12, "low_price": 524.11, "month": "07", "start_price": 527.47, "total_price": 301810827, "volume": 52180, "volume_price": 671336, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.86, "per": 11.42}, {"date": "20170704", "market": "KOSPI", "name": "금융업", "compare": 0.22, "fluc_ratio": 0.04, "high_price": 530.99, "last_price": 527.34, "low_price": 525.9, "month": "07", "start_price": 529.53, "total_price": 301915178, "volume": 64344, "volume_price": 807070, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.86, "per": 11.43}, {"date": "20170705", "market": "KOSPI", "name": "금융업", "compare": -2.49, "fluc_ratio": -0.47, "high_price": 526.7, "last_price": 524.85, "low_price": 523.12, "month": "07", "start_price": 525.96, "total_price": 300482956, "volume": 50745, "volume_price": 605576, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.86, "per": 11.38}, {"date": "20170706", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.03, "high_price": 525.46, "last_price": 525, "low_price": 522.02, "month": "07", "start_price": 523.68, "total_price": 300557104, "volume": 37011, "volume_price": 642809, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.86, "per": 11.38}, {"date": "20170707", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.31, "high_price": 524.39, "last_price": 523.37, "low_price": 521.49, "month": "07", "start_price": 521.49, "total_price": 299629473, "volume": 44566, "volume_price": 1151194, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.86, "per": 11.34}, {"date": "20170710", "market": "KOSPI", "name": "금융업", "compare": 3.02, "fluc_ratio": 0.58, "high_price": 529.07, "last_price": 526.39, "low_price": 523.33, "month": "07", "start_price": 523.45, "total_price": 301315554, "volume": 41698, "volume_price": 727850, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.86, "per": 11.41}, {"date": "20170711", "market": "KOSPI", "name": "금융업", "compare": 4.42, "fluc_ratio": 0.84, "high_price": 531.74, "last_price": 530.81, "low_price": 527.11, "month": "07", "start_price": 528.16, "total_price": 303857364, "volume": 49534, "volume_price": 821638, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.5}, {"date": "20170712", "market": "KOSPI", "name": "금융업", "compare": -2.91, "fluc_ratio": -0.55, "high_price": 530.25, "last_price": 527.9, "low_price": 527.53, "month": "07", "start_price": 529.78, "total_price": 302199325, "volume": 50964, "volume_price": 1138353, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.86, "per": 11.44}, {"date": "20170713", "market": "KOSPI", "name": "금융업", "compare": 0.87, "fluc_ratio": 0.16, "high_price": 532, "last_price": 528.77, "low_price": 528.15, "month": "07", "start_price": 530.81, "total_price": 302724590, "volume": 58451, "volume_price": 995772, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.86, "per": 11.46}, {"date": "20170714", "market": "KOSPI", "name": "금융업", "compare": 3.12, "fluc_ratio": 0.59, "high_price": 532.12, "last_price": 531.89, "low_price": 528.97, "month": "07", "start_price": 529.58, "total_price": 304489771, "volume": 65654, "volume_price": 883993, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.53}, {"date": "20170717", "market": "KOSPI", "name": "금융업", "compare": 2.47, "fluc_ratio": 0.46, "high_price": 535.17, "last_price": 534.36, "low_price": 532.98, "month": "07", "start_price": 534.23, "total_price": 305892729, "volume": 35514, "volume_price": 665808, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.87, "per": 11.58}, {"date": "20170718", "market": "KOSPI", "name": "금융업", "compare": 0.47, "fluc_ratio": 0.09, "high_price": 535.09, "last_price": 534.83, "low_price": 532.72, "month": "07", "start_price": 535.06, "total_price": 306152964, "volume": 39472, "volume_price": 703257, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.87, "per": 11.59}, {"date": "20170719", "market": "KOSPI", "name": "금융업", "compare": 1.97, "fluc_ratio": 0.37, "high_price": 538.35, "last_price": 536.8, "low_price": 534.61, "month": "07", "start_price": 536.19, "total_price": 312116215, "volume": 62961, "volume_price": 795248, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.88, "per": 11.64}, {"date": "20170720", "market": "KOSPI", "name": "금융업", "compare": 3.34, "fluc_ratio": 0.62, "high_price": 540.46, "last_price": 540.14, "low_price": 537.17, "month": "07", "start_price": 537.98, "total_price": 314318546, "volume": 45946, "volume_price": 810625, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.88, "per": 11.71}, {"date": "20170721", "market": "KOSPI", "name": "금융업", "compare": 7.71, "fluc_ratio": 1.43, "high_price": 548.15, "last_price": 547.85, "low_price": 540.5, "month": "07", "start_price": 540.5, "total_price": 315906641, "volume": 49887, "volume_price": 1093759, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.9, "per": 11.97}, {"date": "20170724", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.14, "high_price": 548.9, "last_price": 548.59, "low_price": 545.57, "month": "07", "start_price": 548.9, "total_price": 316329451, "volume": 35925, "volume_price": 697137, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.9, "per": 11.99}, {"date": "20170725", "market": "KOSPI", "name": "금융업", "compare": -1.99, "fluc_ratio": -0.36, "high_price": 549.56, "last_price": 546.6, "low_price": 545.59, "month": "07", "start_price": 549.51, "total_price": 315183877, "volume": 53164, "volume_price": 841257, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.89, "per": 11.95}, {"date": "20170726", "market": "KOSPI", "name": "금융업", "compare": 1.55, "fluc_ratio": 0.28, "high_price": 552.44, "last_price": 548.15, "low_price": 546.53, "month": "07", "start_price": 549.78, "total_price": 316049202, "volume": 73762, "volume_price": 964417, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.9, "per": 11.98}, {"date": "20170727", "market": "KOSPI", "name": "금융업", "compare": 0.38, "fluc_ratio": 0.07, "high_price": 549.3, "last_price": 548.53, "low_price": 545.29, "month": "07", "start_price": 548.72, "total_price": 316270656, "volume": 62942, "volume_price": 800013, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.9, "per": 11.98}, {"date": "20170728", "market": "KOSPI", "name": "금융업", "compare": -6.24, "fluc_ratio": -1.14, "high_price": 548.64, "last_price": 542.29, "low_price": 542.02, "month": "07", "start_price": 545, "total_price": 312650060, "volume": 59419, "volume_price": 916132, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.89, "per": 11.84}, {"date": "20170731", "market": "KOSPI", "name": "금융업", "compare": 1.64, "fluc_ratio": 0.3, "high_price": 544.13, "last_price": 543.93, "low_price": 539.08, "month": "07", "start_price": 540.57, "total_price": 313590536, "volume": 44956, "volume_price": 785647, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.89, "per": 11.87}, {"date": "20170801", "market": "KOSPI", "name": "금융업", "compare": 9, "fluc_ratio": 1.65, "high_price": 553.6, "last_price": 552.93, "low_price": 542.88, "month": "08", "start_price": 543.36, "total_price": 318788295, "volume": 53862, "volume_price": 985843, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.9, "per": 12.06}, {"date": "20170802", "market": "KOSPI", "name": "금융업", "compare": -3.1, "fluc_ratio": -0.56, "high_price": 553.21, "last_price": 549.83, "low_price": 548.77, "month": "08", "start_price": 552.73, "total_price": 317048425, "volume": 38624, "volume_price": 775939, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.9, "per": 11.99}, {"date": "20170803", "market": "KOSPI", "name": "금융업", "compare": -9.15, "fluc_ratio": -1.66, "high_price": 548.57, "last_price": 540.68, "low_price": 538.54, "month": "08", "start_price": 548.32, "total_price": 311760632, "volume": 56498, "volume_price": 1030338, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.88, "per": 11.78}, {"date": "20170804", "market": "KOSPI", "name": "금융업", "compare": 2.97, "fluc_ratio": 0.55, "high_price": 544.59, "last_price": 543.65, "low_price": 539.43, "month": "08", "start_price": 540.65, "total_price": 313451416, "volume": 34034, "volume_price": 719150, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.89, "per": 11.85}, {"date": "20170807", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.5, "high_price": 548.41, "last_price": 546.38, "low_price": 543.36, "month": "08", "start_price": 545.58, "total_price": 315008924, "volume": 32670, "volume_price": 671154, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.89, "per": 11.92}, {"date": "20170808", "market": "KOSPI", "name": "금융업", "compare": -0.38, "fluc_ratio": -0.07, "high_price": 548.79, "last_price": 546, "low_price": 542.39, "month": "08", "start_price": 546.73, "total_price": 314797433, "volume": 30259, "volume_price": 648164, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.89, "per": 11.9}, {"date": "20170809", "market": "KOSPI", "name": "금융업", "compare": -3.41, "fluc_ratio": -0.62, "high_price": 544.91, "last_price": 542.59, "low_price": 540.43, "month": "08", "start_price": 542.35, "total_price": 312826441, "volume": 39355, "volume_price": 822210, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.89, "per": 11.83}, {"date": "20170810", "market": "KOSPI", "name": "금융업", "compare": -4.2, "fluc_ratio": -0.77, "high_price": 542.83, "last_price": 538.39, "low_price": 532.57, "month": "08", "start_price": 541.14, "total_price": 310382344, "volume": 62922, "volume_price": 1182357, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.88, "per": 11.73}, {"date": "20170811", "market": "KOSPI", "name": "금융업", "compare": -7.08, "fluc_ratio": -1.32, "high_price": 533.62, "last_price": 531.31, "low_price": 528.37, "month": "08", "start_price": 530.39, "total_price": 306306185, "volume": 46688, "volume_price": 956973, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.87, "per": 11.57}, {"date": "20170814", "market": "KOSPI", "name": "금융업", "compare": 3.18, "fluc_ratio": 0.6, "high_price": 536.54, "last_price": 534.49, "low_price": 533.07, "month": "08", "start_price": 533.07, "total_price": 309998832, "volume": 34575, "volume_price": 628934, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.64}, {"date": "20170816", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.22, "high_price": 539.25, "last_price": 535.66, "low_price": 533.25, "month": "08", "start_price": 537.97, "total_price": 310679852, "volume": 40123, "volume_price": 875380, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.87, "per": 11.68}, {"date": "20170817", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.19, "high_price": 535.27, "last_price": 534.63, "low_price": 532.18, "month": "08", "start_price": 533.87, "total_price": 310115472, "volume": 65625, "volume_price": 901660, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.87, "per": 11.66}, {"date": "20170818", "market": "KOSPI", "name": "금융업", "compare": -2.43, "fluc_ratio": -0.45, "high_price": 533.55, "last_price": 532.2, "low_price": 530, "month": "08", "start_price": 530, "total_price": 308721052, "volume": 28657, "volume_price": 637908, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.61}, {"date": "20170821", "market": "KOSPI", "name": "금융업", "compare": -2.47, "fluc_ratio": -0.46, "high_price": 532.99, "last_price": 529.73, "low_price": 528.95, "month": "08", "start_price": 532.41, "total_price": 307298638, "volume": 26695, "volume_price": 567728, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.87, "per": 11.55}, {"date": "20170822", "market": "KOSPI", "name": "금융업", "compare": 3.12, "fluc_ratio": 0.59, "high_price": 534.07, "last_price": 532.85, "low_price": 531.27, "month": "08", "start_price": 531.46, "total_price": 309106206, "volume": 37229, "volume_price": 520083, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.62}, {"date": "20170823", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.49, "high_price": 534.73, "last_price": 530.23, "low_price": 528.96, "month": "08", "start_price": 533.58, "total_price": 307582996, "volume": 27824, "volume_price": 516363, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.87, "per": 11.57}, {"date": "20170824", "market": "KOSPI", "name": "금융업", "compare": 2.66, "fluc_ratio": 0.5, "high_price": 534.64, "last_price": 532.89, "low_price": 529.04, "month": "08", "start_price": 529.47, "total_price": 309132122, "volume": 51514, "volume_price": 675158, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.63}, {"date": "20170825", "market": "KOSPI", "name": "금융업", "compare": 6.57, "fluc_ratio": 1.23, "high_price": 539.46, "last_price": 539.46, "low_price": 533.06, "month": "08", "start_price": 533.52, "total_price": 312935411, "volume": 35578, "volume_price": 603159, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.88, "per": 11.78}, {"date": "20170828", "market": "KOSPI", "name": "금융업", "compare": -1.32, "fluc_ratio": -0.24, "high_price": 539.11, "last_price": 538.14, "low_price": 534.29, "month": "08", "start_price": 538.16, "total_price": 312167922, "volume": 27683, "volume_price": 565411, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.88, "per": 11.75}, {"date": "20170829", "market": "KOSPI", "name": "금융업", "compare": -1.78, "fluc_ratio": -0.33, "high_price": 536.44, "last_price": 536.36, "low_price": 528.36, "month": "08", "start_price": 534.62, "total_price": 311142700, "volume": 31661, "volume_price": 631728, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.88, "per": 11.71}, {"date": "20170830", "market": "KOSPI", "name": "금융업", "compare": 0.34, "fluc_ratio": 0.06, "high_price": 537.24, "last_price": 536.7, "low_price": 534.69, "month": "08", "start_price": 535.97, "total_price": 311361205, "volume": 47754, "volume_price": 658977, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.88, "per": 11.72}, {"date": "20170831", "market": "KOSPI", "name": "금융업", "compare": -3.12, "fluc_ratio": -0.58, "high_price": 538.39, "last_price": 533.58, "low_price": 531.01, "month": "08", "start_price": 537.09, "total_price": 309563057, "volume": 44512, "volume_price": 931825, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.87, "per": 11.64}, {"date": "20170901", "market": "KOSPI", "name": "금융업", "compare": -5.03, "fluc_ratio": -0.94, "high_price": 534.55, "last_price": 528.55, "low_price": 527.78, "month": "09", "start_price": 534.13, "total_price": 306667488, "volume": 51724, "volume_price": 702218, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.83, "per": 10.85}, {"date": "20170904", "market": "KOSPI", "name": "금융업", "compare": -7.53, "fluc_ratio": -1.42, "high_price": 524.26, "last_price": 521.02, "low_price": 519.06, "month": "09", "start_price": 519.21, "total_price": 302297532, "volume": 38426, "volume_price": 602122, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.82, "per": 10.69}, {"date": "20170905", "market": "KOSPI", "name": "금융업", "compare": -10.94, "fluc_ratio": -2.1, "high_price": 523.15, "last_price": 510.08, "low_price": 507.65, "month": "09", "start_price": 523.07, "total_price": 295995834, "volume": 47082, "volume_price": 924546, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.8, "per": 10.46}, {"date": "20170906", "market": "KOSPI", "name": "금융업", "compare": -5.4, "fluc_ratio": -1.06, "high_price": 508.27, "last_price": 504.68, "low_price": 503.5, "month": "09", "start_price": 508.27, "total_price": 292873634, "volume": 50544, "volume_price": 949179, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.79, "per": 10.36}, {"date": "20170907", "market": "KOSPI", "name": "금융업", "compare": 8.49, "fluc_ratio": 1.68, "high_price": 514.08, "last_price": 513.17, "low_price": 506.78, "month": "09", "start_price": 506.78, "total_price": 297777877, "volume": 38167, "volume_price": 719205, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.81, "per": 10.54}, {"date": "20170908", "market": "KOSPI", "name": "금융업", "compare": -3, "fluc_ratio": -0.58, "high_price": 512, "last_price": 510.17, "low_price": 508.22, "month": "09", "start_price": 511.96, "total_price": 296028679, "volume": 29368, "volume_price": 564777, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.8, "per": 10.48}, {"date": "20170911", "market": "KOSPI", "name": "금융업", "compare": 2.87, "fluc_ratio": 0.56, "high_price": 516.4, "last_price": 513.04, "low_price": 511.35, "month": "09", "start_price": 512.2, "total_price": 297690004, "volume": 29683, "volume_price": 592925, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.81, "per": 10.54}, {"date": "20170912", "market": "KOSPI", "name": "금융업", "compare": 2.29, "fluc_ratio": 0.45, "high_price": 516.9, "last_price": 515.33, "low_price": 514, "month": "09", "start_price": 516.52, "total_price": 299009422, "volume": 27118, "volume_price": 516669, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.81, "per": 10.58}, {"date": "20170913", "market": "KOSPI", "name": "금융업", "compare": -2.52, "fluc_ratio": -0.49, "high_price": 515.87, "last_price": 512.81, "low_price": 510.07, "month": "09", "start_price": 515.87, "total_price": 297543457, "volume": 33241, "volume_price": 655821, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.8, "per": 10.52}, {"date": "20170914", "market": "KOSPI", "name": "금융업", "compare": 3.3, "fluc_ratio": 0.64, "high_price": 516.11, "last_price": 516.11, "low_price": 510.19, "month": "09", "start_price": 512.73, "total_price": 299428001, "volume": 34431, "volume_price": 727232, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.81, "per": 10.59}, {"date": "20170915", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 0.84, "high_price": 520.43, "last_price": 520.43, "low_price": 513.36, "month": "09", "start_price": 514.74, "total_price": 301903784, "volume": 34550, "volume_price": 791467, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.82, "per": 10.94}, {"date": "20170918", "market": "KOSPI", "name": "금융업", "compare": 5.51, "fluc_ratio": 1.06, "high_price": 526.15, "last_price": 525.94, "low_price": 519.41, "month": "09", "start_price": 519.87, "total_price": 305227174, "volume": 41423, "volume_price": 705451, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.83, "per": 11.05}, {"date": "20170919", "market": "KOSPI", "name": "금융업", "compare": -1.56, "fluc_ratio": -0.3, "high_price": 527.65, "last_price": 524.38, "low_price": 522.9, "month": "09", "start_price": 526.82, "total_price": 304326116, "volume": 28910, "volume_price": 613812, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.83, "per": 11.02}, {"date": "20170920", "market": "KOSPI", "name": "금융업", "compare": 0.34, "fluc_ratio": 0.06, "high_price": 528.21, "last_price": 524.72, "low_price": 522.13, "month": "09", "start_price": 526.03, "total_price": 304516679, "volume": 31306, "volume_price": 691529, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.83, "per": 11.03}, {"date": "20170921", "market": "KOSPI", "name": "금융업", "compare": -1.12, "fluc_ratio": -0.21, "high_price": 525.65, "last_price": 523.6, "low_price": 521.22, "month": "09", "start_price": 523.88, "total_price": 303863774, "volume": 33579, "volume_price": 847028, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.83, "per": 11}, {"date": "20170922", "market": "KOSPI", "name": "금융업", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 525.07, "last_price": 523.49, "low_price": 520.28, "month": "09", "start_price": 524.28, "total_price": 303764638, "volume": 33529, "volume_price": 751736, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.83, "per": 11}, {"date": "20170925", "market": "KOSPI", "name": "금융업", "compare": -7.72, "fluc_ratio": -1.47, "high_price": 522.59, "last_price": 515.77, "low_price": 514.31, "month": "09", "start_price": 522.59, "total_price": 299298942, "volume": 31312, "volume_price": 590078, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.82, "per": 10.84}, {"date": "20170926", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.23, "high_price": 516.98, "last_price": 516.98, "low_price": 509.27, "month": "09", "start_price": 515.29, "total_price": 299989689, "volume": 30499, "volume_price": 708936, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.82, "per": 10.87}, {"date": "20170927", "market": "KOSPI", "name": "금융업", "compare": -1.97, "fluc_ratio": -0.38, "high_price": 516.38, "last_price": 515.01, "low_price": 511.93, "month": "09", "start_price": 515.9, "total_price": 298993787, "volume": 27964, "volume_price": 625230, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.82, "per": 10.83}, {"date": "20170928", "market": "KOSPI", "name": "금융업", "compare": 3.55, "fluc_ratio": 0.69, "high_price": 519.04, "last_price": 518.56, "low_price": 510.61, "month": "09", "start_price": 513.57, "total_price": 301052131, "volume": 25703, "volume_price": 628690, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.82, "per": 10.9}, {"date": "20170929", "market": "KOSPI", "name": "금융업", "compare": 4.46, "fluc_ratio": 0.86, "high_price": 524.22, "last_price": 523.02, "low_price": 519.17, "month": "09", "start_price": 519.28, "total_price": 303636915, "volume": 25088, "volume_price": 603483, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.83, "per": 11}, {"date": "20171010", "market": "KOSPI", "name": "금융업", "compare": 8.5, "fluc_ratio": 1.63, "high_price": 531.61, "last_price": 531.52, "low_price": 525.07, "month": "10", "start_price": 527.01, "total_price": 308315484, "volume": 40296, "volume_price": 1161717, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.84, "per": 11.18}, {"date": "20171011", "market": "KOSPI", "name": "금융업", "compare": 1.63, "fluc_ratio": 0.31, "high_price": 533.15, "last_price": 533.15, "low_price": 530.4, "month": "10", "start_price": 530.88, "total_price": 309269625, "volume": 34066, "volume_price": 810055, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.85, "per": 11.22}, {"date": "20171012", "market": "KOSPI", "name": "금융업", "compare": 7.62, "fluc_ratio": 1.43, "high_price": 541.91, "last_price": 540.77, "low_price": 533.03, "month": "10", "start_price": 533.23, "total_price": 313713891, "volume": 60056, "volume_price": 1025764, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.38}, {"date": "20171013", "market": "KOSPI", "name": "금융업", "compare": 0.63, "fluc_ratio": 0.12, "high_price": 544.25, "last_price": 541.4, "low_price": 538.96, "month": "10", "start_price": 539.75, "total_price": 314080043, "volume": 34627, "volume_price": 771105, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.39}, {"date": "20171016", "market": "KOSPI", "name": "금융업", "compare": -1.59, "fluc_ratio": -0.29, "high_price": 543.28, "last_price": 539.81, "low_price": 538.4, "month": "10", "start_price": 543.07, "total_price": 313175422, "volume": 28105, "volume_price": 664156, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.36}, {"date": "20171017", "market": "KOSPI", "name": "금융업", "compare": -3.1, "fluc_ratio": -0.57, "high_price": 541.59, "last_price": 536.71, "low_price": 534.85, "month": "10", "start_price": 541.27, "total_price": 311387066, "volume": 26722, "volume_price": 658490, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.85, "per": 11.29}, {"date": "20171018", "market": "KOSPI", "name": "금융업", "compare": -2.16, "fluc_ratio": -0.4, "high_price": 536.55, "last_price": 534.55, "low_price": 532.42, "month": "10", "start_price": 535.46, "total_price": 310132028, "volume": 29787, "volume_price": 673222, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.85, "per": 11.25}, {"date": "20171019", "market": "KOSPI", "name": "금융업", "compare": 4.85, "fluc_ratio": 0.91, "high_price": 542.3, "last_price": 539.4, "low_price": 534.71, "month": "10", "start_price": 537.66, "total_price": 312918750, "volume": 34819, "volume_price": 838388, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.35}, {"date": "20171020", "market": "KOSPI", "name": "금융업", "compare": 2.23, "fluc_ratio": 0.41, "high_price": 542.13, "last_price": 541.63, "low_price": 537.51, "month": "10", "start_price": 540.82, "total_price": 314197183, "volume": 38108, "volume_price": 693241, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.4}, {"date": "20171023", "market": "KOSPI", "name": "금융업", "compare": -3.55, "fluc_ratio": -0.66, "high_price": 542.57, "last_price": 538.08, "low_price": 537.27, "month": "10", "start_price": 541.29, "total_price": 312156030, "volume": 29676, "volume_price": 664822, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.85, "per": 11.32}, {"date": "20171024", "market": "KOSPI", "name": "금융업", "compare": 3.88, "fluc_ratio": 0.72, "high_price": 543.26, "last_price": 541.96, "low_price": 535.76, "month": "10", "start_price": 537.21, "total_price": 314410853, "volume": 30061, "volume_price": 629169, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.41}, {"date": "20171025", "market": "KOSPI", "name": "금융업", "compare": 6.26, "fluc_ratio": 1.16, "high_price": 548.84, "last_price": 548.22, "low_price": 541.31, "month": "10", "start_price": 543.31, "total_price": 318081559, "volume": 36114, "volume_price": 814525, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.87, "per": 11.54}, {"date": "20171026", "market": "KOSPI", "name": "금융업", "compare": -0.95, "fluc_ratio": -0.17, "high_price": 550.31, "last_price": 547.27, "low_price": 545.93, "month": "10", "start_price": 548.8, "total_price": 317555470, "volume": 37489, "volume_price": 763537, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.87, "per": 11.52}, {"date": "20171027", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.21, "high_price": 547.83, "last_price": 546.14, "low_price": 545.03, "month": "10", "start_price": 547.29, "total_price": 316922387, "volume": 34538, "volume_price": 725318, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.87, "per": 11.5}, {"date": "20171030", "market": "KOSPI", "name": "금융업", "compare": -1.73, "fluc_ratio": -0.32, "high_price": 548.56, "last_price": 544.41, "low_price": 543.63, "month": "10", "start_price": 548.56, "total_price": 315926714, "volume": 30744, "volume_price": 716401, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.86, "per": 11.46}, {"date": "20171031", "market": "KOSPI", "name": "금융업", "compare": -1.85, "fluc_ratio": -0.34, "high_price": 543.95, "last_price": 542.56, "low_price": 538.48, "month": "10", "start_price": 543.08, "total_price": 314852712, "volume": 36521, "volume_price": 960430, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171101", "market": "KOSPI", "name": "금융업", "compare": 3.82, "fluc_ratio": 0.7, "high_price": 546.38, "last_price": 546.38, "low_price": 539.99, "month": "11", "start_price": 540.17, "total_price": 317077844, "volume": 64693, "volume_price": 1018589, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.87, "per": 11.5}, {"date": "20171102", "market": "KOSPI", "name": "금융업", "compare": -3.58, "fluc_ratio": -0.66, "high_price": 546.98, "last_price": 542.8, "low_price": 541.63, "month": "11", "start_price": 546.94, "total_price": 315122200, "volume": 41281, "volume_price": 793672, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.43}, {"date": "20171103", "market": "KOSPI", "name": "금융업", "compare": 5.88, "fluc_ratio": 1.08, "high_price": 549.37, "last_price": 548.68, "low_price": 544.92, "month": "11", "start_price": 547.67, "total_price": 318514555, "volume": 32698, "volume_price": 682945, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.87, "per": 11.55}, {"date": "20171106", "market": "KOSPI", "name": "금융업", "compare": -6.07, "fluc_ratio": -1.11, "high_price": 549.49, "last_price": 542.61, "low_price": 540.85, "month": "11", "start_price": 548.37, "total_price": 315014092, "volume": 33461, "volume_price": 699503, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171107", "market": "KOSPI", "name": "금융업", "compare": 0.25, "fluc_ratio": 0.05, "high_price": 544.37, "last_price": 542.86, "low_price": 538.88, "month": "11", "start_price": 542.74, "total_price": 315163535, "volume": 34496, "volume_price": 876919, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.43}, {"date": "20171108", "market": "KOSPI", "name": "금융업", "compare": -3.74, "fluc_ratio": -0.69, "high_price": 541.41, "last_price": 539.12, "low_price": 537.66, "month": "11", "start_price": 538.95, "total_price": 313018968, "volume": 32391, "volume_price": 744604, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.35}, {"date": "20171109", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.15, "high_price": 541.48, "last_price": 539.93, "low_price": 536.04, "month": "11", "start_price": 540.53, "total_price": 313501083, "volume": 33850, "volume_price": 804854, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.37}, {"date": "20171110", "market": "KOSPI", "name": "금융업", "compare": -2.11, "fluc_ratio": -0.39, "high_price": 538.69, "last_price": 537.82, "low_price": 535.94, "month": "11", "start_price": 537.44, "total_price": 312280215, "volume": 28009, "volume_price": 659232, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.85, "per": 11.33}, {"date": "20171113", "market": "KOSPI", "name": "금융업", "compare": -4.72, "fluc_ratio": -0.88, "high_price": 539.93, "last_price": 533.1, "low_price": 531.49, "month": "11", "start_price": 537.76, "total_price": 309580054, "volume": 36747, "volume_price": 823253, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.85, "per": 11.23}, {"date": "20171114", "market": "KOSPI", "name": "금융업", "compare": 0.72, "fluc_ratio": 0.14, "high_price": 535.05, "last_price": 533.82, "low_price": 531.56, "month": "11", "start_price": 533.94, "total_price": 309984850, "volume": 32895, "volume_price": 704602, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.85, "per": 11.24}, {"date": "20171115", "market": "KOSPI", "name": "금융업", "compare": 4.03, "fluc_ratio": 0.75, "high_price": 538.99, "last_price": 537.85, "low_price": 530.6, "month": "11", "start_price": 533.54, "total_price": 312301757, "volume": 52821, "volume_price": 1229384, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.85, "per": 11.33}, {"date": "20171116", "market": "KOSPI", "name": "금융업", "compare": 5.8, "fluc_ratio": 1.08, "high_price": 544.56, "last_price": 543.65, "low_price": 537.91, "month": "11", "start_price": 539.13, "total_price": 315651527, "volume": 43687, "volume_price": 898309, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.45}, {"date": "20171117", "market": "KOSPI", "name": "금융업", "compare": -1.69, "fluc_ratio": -0.31, "high_price": 547.05, "last_price": 541.96, "low_price": 540.71, "month": "11", "start_price": 544.52, "total_price": 314685163, "volume": 40026, "volume_price": 925711, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171120", "market": "KOSPI", "name": "금융업", "compare": -2.2, "fluc_ratio": -0.41, "high_price": 544.66, "last_price": 539.76, "low_price": 539.36, "month": "11", "start_price": 542.8, "total_price": 313416448, "volume": 30340, "volume_price": 710220, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.37}, {"date": "20171121", "market": "KOSPI", "name": "금융업", "compare": -2.63, "fluc_ratio": -0.49, "high_price": 539.99, "last_price": 537.13, "low_price": 536.45, "month": "11", "start_price": 539.38, "total_price": 311894253, "volume": 59330, "volume_price": 849395, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.85, "per": 11.31}, {"date": "20171122", "market": "KOSPI", "name": "금융업", "compare": 3.24, "fluc_ratio": 0.6, "high_price": 544.35, "last_price": 540.37, "low_price": 538.87, "month": "11", "start_price": 539.4, "total_price": 313759440, "volume": 74361, "volume_price": 967706, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.86, "per": 11.38}, {"date": "20171123", "market": "KOSPI", "name": "금융업", "compare": 1.69, "fluc_ratio": 0.31, "high_price": 543.24, "last_price": 542.06, "low_price": 540.41, "month": "11", "start_price": 541.68, "total_price": 314955984, "volume": 57605, "volume_price": 731264, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171124", "market": "KOSPI", "name": "금융업", "compare": 1.14, "fluc_ratio": 0.21, "high_price": 543.3, "last_price": 543.2, "low_price": 540.56, "month": "11", "start_price": 542.73, "total_price": 315625794, "volume": 35505, "volume_price": 588448, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.44}, {"date": "20171127", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.21, "high_price": 548.38, "last_price": 542.05, "low_price": 540.95, "month": "11", "start_price": 545.29, "total_price": 314953013, "volume": 41592, "volume_price": 711745, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171128", "market": "KOSPI", "name": "금융업", "compare": 0.47, "fluc_ratio": 0.09, "high_price": 545.88, "last_price": 542.52, "low_price": 541.47, "month": "11", "start_price": 542.12, "total_price": 315215460, "volume": 38247, "volume_price": 745556, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.43}, {"date": "20171129", "market": "KOSPI", "name": "금융업", "compare": 1.99, "fluc_ratio": 0.37, "high_price": 546.59, "last_price": 544.51, "low_price": 541.74, "month": "11", "start_price": 544.45, "total_price": 316346294, "volume": 28698, "volume_price": 599054, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.87, "per": 11.47}, {"date": "20171130", "market": "KOSPI", "name": "금융업", "compare": -2.21, "fluc_ratio": -0.41, "high_price": 548.44, "last_price": 542.3, "low_price": 542.24, "month": "11", "start_price": 548.44, "total_price": 315063838, "volume": 47821, "volume_price": 1285924, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.86, "per": 11.42}, {"date": "20171201", "market": "KOSPI", "name": "금융업", "compare": -7.92, "fluc_ratio": -1.46, "high_price": 544.49, "last_price": 534.38, "low_price": 533.81, "month": "12", "start_price": 544.49, "total_price": 310500018, "volume": 31136, "volume_price": 662135, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.83, "per": 10.53}, {"date": "20171204", "market": "KOSPI", "name": "금융업", "compare": 8.37, "fluc_ratio": 1.57, "high_price": 542.75, "last_price": 542.75, "low_price": 537.26, "month": "12", "start_price": 537.98, "total_price": 315337093, "volume": 26513, "volume_price": 592616, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.69}, {"date": "20171205", "market": "KOSPI", "name": "금융업", "compare": 0.67, "fluc_ratio": 0.12, "high_price": 545.51, "last_price": 543.42, "low_price": 540.99, "month": "12", "start_price": 543.19, "total_price": 315716900, "volume": 32243, "volume_price": 645004, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.7}, {"date": "20171206", "market": "KOSPI", "name": "금융업", "compare": -2.32, "fluc_ratio": -0.43, "high_price": 544.85, "last_price": 541.1, "low_price": 540.48, "month": "12", "start_price": 544.66, "total_price": 314358151, "volume": 35832, "volume_price": 694867, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.66}, {"date": "20171207", "market": "KOSPI", "name": "금융업", "compare": -5.54, "fluc_ratio": -1.02, "high_price": 541.8, "last_price": 535.56, "low_price": 535.04, "month": "12", "start_price": 540.71, "total_price": 311159026, "volume": 38400, "volume_price": 857486, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.55}, {"date": "20171208", "market": "KOSPI", "name": "금융업", "compare": -0.95, "fluc_ratio": -0.18, "high_price": 537.58, "last_price": 534.61, "low_price": 533.73, "month": "12", "start_price": 535.92, "total_price": 310612505, "volume": 28704, "volume_price": 561369, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.83, "per": 10.53}, {"date": "20171211", "market": "KOSPI", "name": "금융업", "compare": 0.69, "fluc_ratio": 0.13, "high_price": 535.79, "last_price": 535.3, "low_price": 533.08, "month": "12", "start_price": 535.57, "total_price": 311020378, "volume": 26556, "volume_price": 514726, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.54}, {"date": "20171212", "market": "KOSPI", "name": "금융업", "compare": -6.05, "fluc_ratio": -1.13, "high_price": 534.13, "last_price": 529.25, "low_price": 527.9, "month": "12", "start_price": 534.13, "total_price": 307517351, "volume": 28019, "volume_price": 602583, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10.42}, {"date": "20171213", "market": "KOSPI", "name": "금융업", "compare": 9.88, "fluc_ratio": 1.87, "high_price": 539.13, "last_price": 539.13, "low_price": 530.26, "month": "12", "start_price": 530.32, "total_price": 313211158, "volume": 34911, "volume_price": 691983, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.84, "per": 10.62}, {"date": "20171214", "market": "KOSPI", "name": "금융업", "compare": 0.21, "fluc_ratio": 0.04, "high_price": 548.71, "last_price": 539.34, "low_price": 539.34, "month": "12", "start_price": 540.21, "total_price": 313337133, "volume": 50679, "volume_price": 1345990, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.62}, {"date": "20171215", "market": "KOSPI", "name": "금융업", "compare": 3.61, "fluc_ratio": 0.67, "high_price": 543.53, "last_price": 542.95, "low_price": 539.85, "month": "12", "start_price": 543.07, "total_price": 315400612, "volume": 44530, "volume_price": 1036805, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.7}, {"date": "20171218", "market": "KOSPI", "name": "금융업", "compare": -3.95, "fluc_ratio": -0.73, "high_price": 542.78, "last_price": 539, "low_price": 537.56, "month": "12", "start_price": 542.78, "total_price": 313108025, "volume": 47393, "volume_price": 694610, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.62}, {"date": "20171219", "market": "KOSPI", "name": "금융업", "compare": 0.13, "fluc_ratio": 0.02, "high_price": 542.82, "last_price": 539.13, "low_price": 536.83, "month": "12", "start_price": 538.48, "total_price": 313171566, "volume": 36821, "volume_price": 650551, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.62}, {"date": "20171220", "market": "KOSPI", "name": "금융업", "compare": 1.93, "fluc_ratio": 0.36, "high_price": 541.76, "last_price": 541.06, "low_price": 536.27, "month": "12", "start_price": 537.21, "total_price": 314287332, "volume": 28484, "volume_price": 616950, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.83, "per": 10.66}, {"date": "20171221", "market": "KOSPI", "name": "금융업", "compare": -3.06, "fluc_ratio": -0.57, "high_price": 540.84, "last_price": 538, "low_price": 537.81, "month": "12", "start_price": 539.44, "total_price": 312512871, "volume": 29349, "volume_price": 642963, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.6}, {"date": "20171222", "market": "KOSPI", "name": "금융업", "compare": 0.43, "fluc_ratio": 0.08, "high_price": 540.88, "last_price": 538.43, "low_price": 537.1, "month": "12", "start_price": 539.92, "total_price": 312771055, "volume": 28243, "volume_price": 576622, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.61}, {"date": "20171226", "market": "KOSPI", "name": "금융업", "compare": 4.67, "fluc_ratio": 0.87, "high_price": 544.7, "last_price": 543.1, "low_price": 540.83, "month": "12", "start_price": 540.83, "total_price": 315455953, "volume": 35770, "volume_price": 732824, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.7}, {"date": "20171227", "market": "KOSPI", "name": "금융업", "compare": -6.64, "fluc_ratio": -1.22, "high_price": 536.46, "last_price": 536.46, "low_price": 529.26, "month": "12", "start_price": 534.4, "total_price": 311346728, "volume": 28695, "volume_price": 593463, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.57}, {"date": "20171228", "market": "KOSPI", "name": "금융업", "compare": 3.83, "fluc_ratio": 0.71, "high_price": 540.29, "last_price": 540.29, "low_price": 534.87, "month": "12", "start_price": 536.68, "total_price": 313560409, "volume": 43868, "volume_price": 525644, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.64}, {"date": "20180102", "market": "KOSPI", "name": "금융업", "compare": 1.66, "fluc_ratio": 0.31, "high_price": 542.63, "last_price": 541.95, "low_price": 537.71, "month": "01", "start_price": 542.63, "total_price": 314506539, "volume": 25978, "volume_price": 511691, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.68}, {"date": "20180103", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.23, "high_price": 542.78, "last_price": 540.7, "low_price": 538.37, "month": "01", "start_price": 538.37, "total_price": 313781754, "volume": 31798, "volume_price": 621664, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.65}, {"date": "20180104", "market": "KOSPI", "name": "금융업", "compare": -4.78, "fluc_ratio": -0.88, "high_price": 542.97, "last_price": 535.92, "low_price": 535.65, "month": "01", "start_price": 542.97, "total_price": 311115312, "volume": 36032, "volume_price": 731971, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.56}, {"date": "20180105", "market": "KOSPI", "name": "금융업", "compare": 6.42, "fluc_ratio": 1.2, "high_price": 542.73, "last_price": 542.34, "low_price": 536.16, "month": "01", "start_price": 537.71, "total_price": 314817501, "volume": 43039, "volume_price": 768795, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.69}, {"date": "20180108", "market": "KOSPI", "name": "금융업", "compare": 6.74, "fluc_ratio": 1.24, "high_price": 549.08, "last_price": 549.08, "low_price": 543.51, "month": "01", "start_price": 544.61, "total_price": 318718125, "volume": 42336, "volume_price": 788515, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.85, "per": 10.82}, {"date": "20180109", "market": "KOSPI", "name": "금융업", "compare": 4.36, "fluc_ratio": 0.79, "high_price": 554.72, "last_price": 553.44, "low_price": 549.94, "month": "01", "start_price": 550.58, "total_price": 321236166, "volume": 37486, "volume_price": 820228, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.85, "per": 10.91}, {"date": "20180110", "market": "KOSPI", "name": "금융업", "compare": 3.14, "fluc_ratio": 0.57, "high_price": 559.31, "last_price": 556.58, "low_price": 554.14, "month": "01", "start_price": 554.56, "total_price": 323050255, "volume": 70961, "volume_price": 852252, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.86, "per": 10.97}, {"date": "20180111", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.22, "high_price": 559.5, "last_price": 557.79, "low_price": 554.9, "month": "01", "start_price": 559.07, "total_price": 323753227, "volume": 43218, "volume_price": 857798, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.86, "per": 10.99}, {"date": "20180112", "market": "KOSPI", "name": "금융업", "compare": 5.31, "fluc_ratio": 0.95, "high_price": 565.82, "last_price": 563.1, "low_price": 561.88, "month": "01", "start_price": 561.98, "total_price": 326838708, "volume": 68304, "volume_price": 1045108, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.87, "per": 11.1}, {"date": "20180115", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.47, "high_price": 567.85, "last_price": 565.73, "low_price": 564.34, "month": "01", "start_price": 565.71, "total_price": 328360760, "volume": 69022, "volume_price": 865676, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.87, "per": 11.15}, {"date": "20180116", "market": "KOSPI", "name": "금융업", "compare": -2.66, "fluc_ratio": -0.47, "high_price": 566.17, "last_price": 563.07, "low_price": 561.26, "month": "01", "start_price": 565.64, "total_price": 326829564, "volume": 45131, "volume_price": 802064, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.87, "per": 11.1}, {"date": "20180117", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.03, "high_price": 563.59, "last_price": 563.22, "low_price": 560.46, "month": "01", "start_price": 561.77, "total_price": 326910379, "volume": 37591, "volume_price": 673830, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.87, "per": 11.1}, {"date": "20180118", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.14, "high_price": 567.52, "last_price": 562.45, "low_price": 560.38, "month": "01", "start_price": 564.96, "total_price": 326488268, "volume": 58977, "volume_price": 879999, "year": "2018", "dividend_ratio": 1.72, "pbr": 0.87, "per": 11.09}, {"date": "20180119", "market": "KOSPI", "name": "금융업", "compare": 6.2, "fluc_ratio": 1.1, "high_price": 569.09, "last_price": 568.65, "low_price": 561.94, "month": "01", "start_price": 562.75, "total_price": 330067666, "volume": 37673, "volume_price": 696870, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.88, "per": 11.21}, {"date": "20180122", "market": "KOSPI", "name": "금융업", "compare": -3.9, "fluc_ratio": -0.69, "high_price": 571.69, "last_price": 564.75, "low_price": 561.18, "month": "01", "start_price": 570.33, "total_price": 327834871, "volume": 39398, "volume_price": 792723, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.87, "per": 11.13}, {"date": "20180123", "market": "KOSPI", "name": "금융업", "compare": 12.88, "fluc_ratio": 2.28, "high_price": 577.63, "last_price": 577.63, "low_price": 564.61, "month": "01", "start_price": 566.69, "total_price": 335257230, "volume": 63379, "volume_price": 988731, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.89, "per": 11.38}, {"date": "20180124", "market": "KOSPI", "name": "금융업", "compare": -4.98, "fluc_ratio": -0.86, "high_price": 577.16, "last_price": 572.65, "low_price": 571.84, "month": "01", "start_price": 576.55, "total_price": 332394728, "volume": 58182, "volume_price": 841804, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.88, "per": 11.28}, {"date": "20180125", "market": "KOSPI", "name": "금융업", "compare": 1.59, "fluc_ratio": 0.28, "high_price": 578.72, "last_price": 574.24, "low_price": 572.01, "month": "01", "start_price": 572.24, "total_price": 333312942, "volume": 68113, "volume_price": 882333, "year": "2018", "dividend_ratio": 1.68, "pbr": 0.89, "per": 11.31}, {"date": "20180126", "market": "KOSPI", "name": "금융업", "compare": 2.24, "fluc_ratio": 0.39, "high_price": 576.49, "last_price": 576.48, "low_price": 570.53, "month": "01", "start_price": 573.23, "total_price": 334593754, "volume": 53007, "volume_price": 822706, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.89, "per": 11.36}, {"date": "20180129", "market": "KOSPI", "name": "금융업", "compare": 6.09, "fluc_ratio": 1.06, "high_price": 585.7, "last_price": 582.57, "low_price": 578.61, "month": "01", "start_price": 579.09, "total_price": 338118409, "volume": 83668, "volume_price": 1158691, "year": "2018", "dividend_ratio": 1.66, "pbr": 0.9, "per": 11.48}, {"date": "20180130", "market": "KOSPI", "name": "금융업", "compare": -4.62, "fluc_ratio": -0.79, "high_price": 585.5, "last_price": 577.95, "low_price": 576.84, "month": "01", "start_price": 581.37, "total_price": 335449413, "volume": 58747, "volume_price": 1169547, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.89, "per": 11.39}, {"date": "20180131", "market": "KOSPI", "name": "금융업", "compare": -0.76, "fluc_ratio": -0.13, "high_price": 577.88, "last_price": 577.19, "low_price": 563.47, "month": "01", "start_price": 573.92, "total_price": 335000649, "volume": 61704, "volume_price": 1219653, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.89, "per": 11.37}, {"date": "20180201", "market": "KOSPI", "name": "금융업", "compare": -0.72, "fluc_ratio": -0.12, "high_price": 578.78, "last_price": 576.47, "low_price": 574.22, "month": "02", "start_price": 577.27, "total_price": 334619158, "volume": 43707, "volume_price": 838297, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.89, "per": 11.36}, {"date": "20180202", "market": "KOSPI", "name": "금융업", "compare": -4.75, "fluc_ratio": -0.82, "high_price": 577.94, "last_price": 571.72, "low_price": 569.17, "month": "02", "start_price": 576.97, "total_price": 331866649, "volume": 55204, "volume_price": 846778, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.88, "per": 11.26}, {"date": "20180205", "market": "KOSPI", "name": "금융업", "compare": -3.96, "fluc_ratio": -0.69, "high_price": 571.56, "last_price": 567.76, "low_price": 564.3, "month": "02", "start_price": 567.4, "total_price": 329552489, "volume": 49030, "volume_price": 932868, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.88, "per": 11.18}, {"date": "20180206", "market": "KOSPI", "name": "금융업", "compare": -14.51, "fluc_ratio": -2.56, "high_price": 560.17, "last_price": 553.25, "low_price": 545.44, "month": "02", "start_price": 557.46, "total_price": 321161572, "volume": 75508, "volume_price": 1208299, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.85, "per": 10.9}, {"date": "20180207", "market": "KOSPI", "name": "금융업", "compare": -11.04, "fluc_ratio": -2, "high_price": 559.17, "last_price": 542.21, "low_price": 542.21, "month": "02", "start_price": 558.98, "total_price": 314794326, "volume": 56313, "volume_price": 979986, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.68}, {"date": "20180208", "market": "KOSPI", "name": "금융업", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 548.93, "last_price": 542.12, "low_price": 539.62, "month": "02", "start_price": 540.96, "total_price": 314749744, "volume": 43537, "volume_price": 923101, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.67}, {"date": "20180209", "market": "KOSPI", "name": "금융업", "compare": -11.77, "fluc_ratio": -2.17, "high_price": 534.31, "last_price": 530.35, "low_price": 527.85, "month": "02", "start_price": 530.63, "total_price": 307931798, "volume": 45777, "volume_price": 894932, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10.44}, {"date": "20180212", "market": "KOSPI", "name": "금융업", "compare": 7.15, "fluc_ratio": 1.35, "high_price": 539.67, "last_price": 537.5, "low_price": 530.34, "month": "02", "start_price": 533.58, "total_price": 312041658, "volume": 36238, "volume_price": 687064, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.58}, {"date": "20180213", "market": "KOSPI", "name": "금융업", "compare": -2.22, "fluc_ratio": -0.41, "high_price": 540.9, "last_price": 535.28, "low_price": 534.45, "month": "02", "start_price": 539.03, "total_price": 310766481, "volume": 40908, "volume_price": 858281, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.82, "per": 10.54}, {"date": "20180214", "market": "KOSPI", "name": "금융업", "compare": 0.96, "fluc_ratio": 0.18, "high_price": 538.93, "last_price": 536.24, "low_price": 532.69, "month": "02", "start_price": 537.95, "total_price": 311313113, "volume": 34673, "volume_price": 656562, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.56}, {"date": "20180219", "market": "KOSPI", "name": "금융업", "compare": 9.8, "fluc_ratio": 1.83, "high_price": 546.53, "last_price": 546.04, "low_price": 542.54, "month": "02", "start_price": 543.86, "total_price": 316962973, "volume": 33941, "volume_price": 639889, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.84, "per": 10.75}, {"date": "20180220", "market": "KOSPI", "name": "금융업", "compare": -6.07, "fluc_ratio": -1.11, "high_price": 544.78, "last_price": 539.97, "low_price": 538.83, "month": "02", "start_price": 544.07, "total_price": 313478120, "volume": 30827, "volume_price": 464980, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.63}, {"date": "20180221", "market": "KOSPI", "name": "금융업", "compare": 2.51, "fluc_ratio": 0.46, "high_price": 543.05, "last_price": 542.48, "low_price": 535.33, "month": "02", "start_price": 539.62, "total_price": 314932715, "volume": 67685, "volume_price": 770226, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.68}, {"date": "20180222", "market": "KOSPI", "name": "금융업", "compare": -3.08, "fluc_ratio": -0.57, "high_price": 541.21, "last_price": 539.4, "low_price": 536.68, "month": "02", "start_price": 538.67, "total_price": 313155118, "volume": 39009, "volume_price": 627593, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.62}, {"date": "20180223", "market": "KOSPI", "name": "금융업", "compare": 9.76, "fluc_ratio": 1.81, "high_price": 549.16, "last_price": 549.16, "low_price": 540.74, "month": "02", "start_price": 541.96, "total_price": 318777127, "volume": 35069, "volume_price": 685352, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.85, "per": 10.81}, {"date": "20180226", "market": "KOSPI", "name": "금융업", "compare": 0.39, "fluc_ratio": 0.07, "high_price": 551.59, "last_price": 549.55, "low_price": 547.04, "month": "02", "start_price": 551.03, "total_price": 319022397, "volume": 33980, "volume_price": 779892, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.85, "per": 10.82}, {"date": "20180227", "market": "KOSPI", "name": "금융업", "compare": -4.39, "fluc_ratio": -0.8, "high_price": 553.03, "last_price": 545.16, "low_price": 545.11, "month": "02", "start_price": 550.56, "total_price": 316510329, "volume": 41171, "volume_price": 715502, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.84, "per": 10.73}, {"date": "20180228", "market": "KOSPI", "name": "금융업", "compare": -5, "fluc_ratio": -0.92, "high_price": 544.54, "last_price": 540.16, "low_price": 539.3, "month": "02", "start_price": 543.27, "total_price": 313624494, "volume": 46229, "volume_price": 963783, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.64}, {"date": "20180302", "market": "KOSPI", "name": "금융업", "compare": -6.98, "fluc_ratio": -1.29, "high_price": 536.23, "last_price": 533.18, "low_price": 529.86, "month": "03", "start_price": 536.23, "total_price": 309600674, "volume": 49142, "volume_price": 781600, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.82, "per": 10.5}, {"date": "20180305", "market": "KOSPI", "name": "금융업", "compare": -5.05, "fluc_ratio": -0.95, "high_price": 535.66, "last_price": 528.13, "low_price": 527.72, "month": "03", "start_price": 533.9, "total_price": 306676657, "volume": 33570, "volume_price": 546934, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.81, "per": 10.4}, {"date": "20180306", "market": "KOSPI", "name": "금융업", "compare": 1.89, "fluc_ratio": 0.36, "high_price": 534.81, "last_price": 530.02, "low_price": 529.01, "month": "03", "start_price": 532.65, "total_price": 307776868, "volume": 39014, "volume_price": 684850, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10.43}, {"date": "20180307", "market": "KOSPI", "name": "금융업", "compare": -5.63, "fluc_ratio": -1.06, "high_price": 528.84, "last_price": 524.39, "low_price": 522.05, "month": "03", "start_price": 528.49, "total_price": 304523747, "volume": 37791, "volume_price": 747998, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.81, "per": 10.32}, {"date": "20180308", "market": "KOSPI", "name": "금융업", "compare": 4.39, "fluc_ratio": 0.84, "high_price": 528.78, "last_price": 528.78, "low_price": 522.47, "month": "03", "start_price": 526.49, "total_price": 307046145, "volume": 49731, "volume_price": 899161, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.81, "per": 10.41}, {"date": "20180309", "market": "KOSPI", "name": "금융업", "compare": 6.69, "fluc_ratio": 1.27, "high_price": 538.44, "last_price": 535.47, "low_price": 527.62, "month": "03", "start_price": 530.07, "total_price": 310929261, "volume": 47388, "volume_price": 833407, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.54}, {"date": "20180312", "market": "KOSPI", "name": "금융업", "compare": 10.42, "fluc_ratio": 1.95, "high_price": 546.55, "last_price": 545.89, "low_price": 537.21, "month": "03", "start_price": 539.7, "total_price": 316963844, "volume": 40195, "volume_price": 774038, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.84, "per": 10.75}, {"date": "20180313", "market": "KOSPI", "name": "금융업", "compare": -8.26, "fluc_ratio": -1.51, "high_price": 540.27, "last_price": 537.63, "low_price": 535.38, "month": "03", "start_price": 539.25, "total_price": 312190630, "volume": 41100, "volume_price": 823148, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.58}, {"date": "20180314", "market": "KOSPI", "name": "금융업", "compare": -3.52, "fluc_ratio": -0.65, "high_price": 536.7, "last_price": 534.11, "low_price": 532.65, "month": "03", "start_price": 533.45, "total_price": 315450690, "volume": 33068, "volume_price": 613752, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.67}, {"date": "20180315", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.05, "high_price": 534.73, "last_price": 533.84, "low_price": 528.9, "month": "03", "start_price": 533.32, "total_price": 315291186, "volume": 32546, "volume_price": 645088, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.66}, {"date": "20180316", "market": "KOSPI", "name": "금융업", "compare": 3.93, "fluc_ratio": 0.74, "high_price": 538.18, "last_price": 537.77, "low_price": 534.78, "month": "03", "start_price": 534.82, "total_price": 317589585, "volume": 34549, "volume_price": 748805, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.74}, {"date": "20180319", "market": "KOSPI", "name": "금융업", "compare": -2.28, "fluc_ratio": -0.42, "high_price": 537.8, "last_price": 535.49, "low_price": 534.03, "month": "03", "start_price": 537.38, "total_price": 316211960, "volume": 33803, "volume_price": 503086, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.83, "per": 10.69}, {"date": "20180320", "market": "KOSPI", "name": "금융업", "compare": -0.26, "fluc_ratio": -0.05, "high_price": 535.39, "last_price": 535.23, "low_price": 531.28, "month": "03", "start_price": 532.11, "total_price": 316061434, "volume": 24925, "volume_price": 474800, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.83, "per": 10.69}, {"date": "20180321", "market": "KOSPI", "name": "금융업", "compare": 0.2, "fluc_ratio": 0.04, "high_price": 537.17, "last_price": 535.43, "low_price": 533.38, "month": "03", "start_price": 533.59, "total_price": 316383178, "volume": 33100, "volume_price": 606125, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.7}, {"date": "20180322", "market": "KOSPI", "name": "금융업", "compare": 3.52, "fluc_ratio": 0.66, "high_price": 543.02, "last_price": 538.95, "low_price": 537.43, "month": "03", "start_price": 538.9, "total_price": 318446591, "volume": 43728, "volume_price": 788259, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.84, "per": 10.77}, {"date": "20180323", "market": "KOSPI", "name": "금융업", "compare": -16.98, "fluc_ratio": -3.15, "high_price": 528.65, "last_price": 521.97, "low_price": 520.65, "month": "03", "start_price": 528.65, "total_price": 308600211, "volume": 49964, "volume_price": 806748, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.81, "per": 10.43}, {"date": "20180326", "market": "KOSPI", "name": "금융업", "compare": 1.02, "fluc_ratio": 0.2, "high_price": 523.49, "last_price": 522.99, "low_price": 517.02, "month": "03", "start_price": 522.31, "total_price": 309200416, "volume": 30229, "volume_price": 555437, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10.45}, {"date": "20180327", "market": "KOSPI", "name": "금융업", "compare": 3.21, "fluc_ratio": 0.61, "high_price": 530.5, "last_price": 526.2, "low_price": 525.66, "month": "03", "start_price": 527.17, "total_price": 312763998, "volume": 28264, "volume_price": 570119, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.82, "per": 10.02}, {"date": "20180328", "market": "KOSPI", "name": "금융업", "compare": -7.21, "fluc_ratio": -1.37, "high_price": 522.55, "last_price": 518.99, "low_price": 515.83, "month": "03", "start_price": 522.14, "total_price": 308508646, "volume": 31764, "volume_price": 593256, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.81, "per": 9.88}, {"date": "20180329", "market": "KOSPI", "name": "금융업", "compare": 4.94, "fluc_ratio": 0.95, "high_price": 523.97, "last_price": 523.93, "low_price": 517.67, "month": "03", "start_price": 519.28, "total_price": 311399292, "volume": 25060, "volume_price": 894886, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 9.98}, {"date": "20180330", "market": "KOSPI", "name": "금융업", "compare": 1.62, "fluc_ratio": 0.31, "high_price": 527.78, "last_price": 525.55, "low_price": 525.17, "month": "03", "start_price": 527.69, "total_price": 312388954, "volume": 25689, "volume_price": 522557, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10.01}, {"date": "20180402", "market": "KOSPI", "name": "금융업", "compare": -0.38, "fluc_ratio": -0.07, "high_price": 533.13, "last_price": 525.17, "low_price": 524.35, "month": "04", "start_price": 527.15, "total_price": 312172799, "volume": 34547, "volume_price": 683998, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 10}, {"date": "20180403", "market": "KOSPI", "name": "금융업", "compare": -6.74, "fluc_ratio": -1.28, "high_price": 521.24, "last_price": 518.43, "low_price": 515.78, "month": "04", "start_price": 521.24, "total_price": 308212455, "volume": 42670, "volume_price": 869238, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.81, "per": 9.87}, {"date": "20180404", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.22, "high_price": 519.17, "last_price": 512.1, "low_price": 510.49, "month": "04", "start_price": 519.17, "total_price": 304455460, "volume": 36798, "volume_price": 746556, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.8, "per": 9.75}, {"date": "20180405", "market": "KOSPI", "name": "금융업", "compare": 1.84, "fluc_ratio": 0.36, "high_price": 517.3, "last_price": 513.94, "low_price": 511.66, "month": "04", "start_price": 516.35, "total_price": 305517633, "volume": 29856, "volume_price": 610234, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.81, "per": 9.78}, {"date": "20180406", "market": "KOSPI", "name": "금융업", "compare": 0.59, "fluc_ratio": 0.11, "high_price": 514.88, "last_price": 514.53, "low_price": 511.09, "month": "04", "start_price": 512.59, "total_price": 305872463, "volume": 47928, "volume_price": 1326987, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.81, "per": 9.79}, {"date": "20180409", "market": "KOSPI", "name": "금융업", "compare": -3.12, "fluc_ratio": -0.61, "high_price": 511.57, "last_price": 511.41, "low_price": 507.98, "month": "04", "start_price": 511.11, "total_price": 304010427, "volume": 34961, "volume_price": 809630, "year": "2018", "dividend_ratio": 1.87, "pbr": 0.8, "per": 9.73}, {"date": "20180410", "market": "KOSPI", "name": "금융업", "compare": 4.28, "fluc_ratio": 0.84, "high_price": 516.63, "last_price": 515.69, "low_price": 506.69, "month": "04", "start_price": 509.6, "total_price": 306527842, "volume": 39630, "volume_price": 859393, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.81, "per": 9.81}, {"date": "20180411", "market": "KOSPI", "name": "금융업", "compare": -2.04, "fluc_ratio": -0.4, "high_price": 515.53, "last_price": 513.65, "low_price": 512.18, "month": "04", "start_price": 513.81, "total_price": 305320955, "volume": 49740, "volume_price": 970772, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.8, "per": 9.77}, {"date": "20180412", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.05, "high_price": 517.63, "last_price": 513.89, "low_price": 513.78, "month": "04", "start_price": 514.53, "total_price": 305509359, "volume": 37490, "volume_price": 827721, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.8, "per": 9.78}, {"date": "20180413", "market": "KOSPI", "name": "금융업", "compare": 3.63, "fluc_ratio": 0.71, "high_price": 518.19, "last_price": 517.52, "low_price": 514.75, "month": "04", "start_price": 515.35, "total_price": 310672022, "volume": 38539, "volume_price": 776966, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.81, "per": 9.93}, {"date": "20180416", "market": "KOSPI", "name": "금융업", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 520.03, "last_price": 517.41, "low_price": 515.25, "month": "04", "start_price": 519.68, "total_price": 310602129, "volume": 26683, "volume_price": 506807, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.81, "per": 9.93}, {"date": "20180417", "market": "KOSPI", "name": "금융업", "compare": -2.59, "fluc_ratio": -0.5, "high_price": 519.51, "last_price": 514.82, "low_price": 514.46, "month": "04", "start_price": 518.8, "total_price": 309072400, "volume": 29565, "volume_price": 599740, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.81, "per": 9.88}, {"date": "20180418", "market": "KOSPI", "name": "금융업", "compare": 3.98, "fluc_ratio": 0.77, "high_price": 520.4, "last_price": 518.8, "low_price": 515.39, "month": "04", "start_price": 515.39, "total_price": 311462675, "volume": 44306, "volume_price": 809450, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 9.95}, {"date": "20180419", "market": "KOSPI", "name": "금융업", "compare": -0.53, "fluc_ratio": -0.1, "high_price": 519.08, "last_price": 518.27, "low_price": 516.53, "month": "04", "start_price": 518.16, "total_price": 311142611, "volume": 37227, "volume_price": 747150, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.82, "per": 9.94}, {"date": "20180420", "market": "KOSPI", "name": "금융업", "compare": 0.31, "fluc_ratio": 0.06, "high_price": 520.69, "last_price": 518.58, "low_price": 516.66, "month": "04", "start_price": 519.7, "total_price": 311334786, "volume": 33377, "volume_price": 657798, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.82, "per": 9.95}, {"date": "20180423", "market": "KOSPI", "name": "금융업", "compare": 5, "fluc_ratio": 0.96, "high_price": 523.58, "last_price": 523.58, "low_price": 517.11, "month": "04", "start_price": 519.18, "total_price": 314289050, "volume": 39900, "volume_price": 817998, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.82, "per": 10.04}, {"date": "20180424", "market": "KOSPI", "name": "금융업", "compare": 5.35, "fluc_ratio": 1.02, "high_price": 530.31, "last_price": 528.93, "low_price": 524.14, "month": "04", "start_price": 524.65, "total_price": 317487488, "volume": 48432, "volume_price": 893467, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.83, "per": 10.15}, {"date": "20180425", "market": "KOSPI", "name": "금융업", "compare": -4.61, "fluc_ratio": -0.87, "high_price": 527.36, "last_price": 524.32, "low_price": 522.43, "month": "04", "start_price": 526.75, "total_price": 314742577, "volume": 36868, "volume_price": 743561, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.06}, {"date": "20180426", "market": "KOSPI", "name": "금융업", "compare": 2.05, "fluc_ratio": 0.39, "high_price": 528.78, "last_price": 526.37, "low_price": 523.96, "month": "04", "start_price": 525.06, "total_price": 315973853, "volume": 34400, "volume_price": 732469, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.1}, {"date": "20180427", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.22, "high_price": 531.38, "last_price": 525.22, "low_price": 524.72, "month": "04", "start_price": 527.69, "total_price": 315298068, "volume": 43089, "volume_price": 756948, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.83, "per": 10.08}, {"date": "20180430", "market": "KOSPI", "name": "금융업", "compare": 4.59, "fluc_ratio": 0.87, "high_price": 530.21, "last_price": 529.81, "low_price": 527.53, "month": "04", "start_price": 528.33, "total_price": 318391513, "volume": 35797, "volume_price": 624891, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.84, "per": 10.18}, {"date": "20180502", "market": "KOSPI", "name": "금융업", "compare": 0.39, "fluc_ratio": 0.07, "high_price": 531.75, "last_price": 530.2, "low_price": 527.7, "month": "05", "start_price": 531.61, "total_price": 317862773, "volume": 45141, "volume_price": 854283, "year": "2018", "dividend_ratio": 2.33, "pbr": 0.82, "per": 9.07}, {"date": "20180503", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -0.8, "high_price": 530.12, "last_price": 525.97, "low_price": 525.85, "month": "05", "start_price": 530.12, "total_price": 315350700, "volume": 43809, "volume_price": 695316, "year": "2018", "dividend_ratio": 2.35, "pbr": 0.82, "per": 9.0}, {"date": "20180504", "market": "KOSPI", "name": "금융업", "compare": -4.61, "fluc_ratio": -0.88, "high_price": 524.36, "last_price": 521.36, "low_price": 520.54, "month": "05", "start_price": 521.65, "total_price": 312615842, "volume": 44821, "volume_price": 837790, "year": "2018", "dividend_ratio": 2.37, "pbr": 0.81, "per": 8.92}, {"date": "20180508", "market": "KOSPI", "name": "금융업", "compare": -2.52, "fluc_ratio": -0.48, "high_price": 522.87, "last_price": 518.84, "low_price": 518.09, "month": "05", "start_price": 521.76, "total_price": 311101023, "volume": 41935, "volume_price": 781717, "year": "2018", "dividend_ratio": 2.38, "pbr": 0.81, "per": 8.87}, {"date": "20180509", "market": "KOSPI", "name": "금융업", "compare": -0.26, "fluc_ratio": -0.05, "high_price": 520.27, "last_price": 518.58, "low_price": 515.73, "month": "05", "start_price": 517.44, "total_price": 310934483, "volume": 38907, "volume_price": 758953, "year": "2018", "dividend_ratio": 2.38, "pbr": 0.81, "per": 8.87}, {"date": "20180510", "market": "KOSPI", "name": "금융업", "compare": 3.66, "fluc_ratio": 0.71, "high_price": 523.11, "last_price": 522.24, "low_price": 519.52, "month": "05", "start_price": 520.33, "total_price": 313120940, "volume": 32137, "volume_price": 786086, "year": "2018", "dividend_ratio": 2.37, "pbr": 0.81, "per": 8.93}, {"date": "20180511", "market": "KOSPI", "name": "금융업", "compare": 5.84, "fluc_ratio": 1.12, "high_price": 529.16, "last_price": 528.08, "low_price": 522.82, "month": "05", "start_price": 523.01, "total_price": 316631516, "volume": 48819, "volume_price": 805820, "year": "2018", "dividend_ratio": 2.34, "pbr": 0.82, "per": 9.03}, {"date": "20180514", "market": "KOSPI", "name": "금융업", "compare": 0.66, "fluc_ratio": 0.12, "high_price": 530.59, "last_price": 528.74, "low_price": 527.44, "month": "05", "start_price": 528.66, "total_price": 317035466, "volume": 36864, "volume_price": 703049, "year": "2018", "dividend_ratio": 2.34, "pbr": 0.82, "per": 9.04}, {"date": "20180515", "market": "KOSPI", "name": "금융업", "compare": -5.21, "fluc_ratio": -0.99, "high_price": 527.97, "last_price": 523.53, "low_price": 522.8, "month": "05", "start_price": 527.39, "total_price": 313942278, "volume": 35992, "volume_price": 695015, "year": "2018", "dividend_ratio": 2.36, "pbr": 0.81, "per": 8.95}, {"date": "20180516", "market": "KOSPI", "name": "금융업", "compare": 1.77, "fluc_ratio": 0.34, "high_price": 525.42, "last_price": 525.3, "low_price": 520.8, "month": "05", "start_price": 522.4, "total_price": 314965436, "volume": 41825, "volume_price": 683925, "year": "2018", "dividend_ratio": 2.35, "pbr": 0.82, "per": 8.98}, {"date": "20180517", "market": "KOSPI", "name": "금융업", "compare": -3.73, "fluc_ratio": -0.71, "high_price": 525.19, "last_price": 521.57, "low_price": 521.42, "month": "05", "start_price": 523.91, "total_price": 312757741, "volume": 33641, "volume_price": 642488, "year": "2018", "dividend_ratio": 2.37, "pbr": 0.81, "per": 8.92}, {"date": "20180518", "market": "KOSPI", "name": "금융업", "compare": 0.39, "fluc_ratio": 0.07, "high_price": 522.68, "last_price": 521.96, "low_price": 519.05, "month": "05", "start_price": 521.28, "total_price": 313000348, "volume": 30639, "volume_price": 606588, "year": "2018", "dividend_ratio": 2.37, "pbr": 0.81, "per": 8.93}, {"date": "20180521", "market": "KOSPI", "name": "금융업", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 523.7, "last_price": 521.91, "low_price": 518.1, "month": "05", "start_price": 522.05, "total_price": 312993881, "volume": 163088, "volume_price": 632799, "year": "2018", "dividend_ratio": 2.37, "pbr": 0.81, "per": 8.93}, {"date": "20180523", "market": "KOSPI", "name": "금융업", "compare": -5.25, "fluc_ratio": -1.01, "high_price": 518.58, "last_price": 516.66, "low_price": 515.55, "month": "05", "start_price": 516.22, "total_price": 309879448, "volume": 246221, "volume_price": 901601, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.8, "per": 8.84}, {"date": "20180524", "market": "KOSPI", "name": "금융업", "compare": -1.49, "fluc_ratio": -0.29, "high_price": 519.9, "last_price": 515.17, "low_price": 513.9, "month": "05", "start_price": 517.83, "total_price": 308983883, "volume": 152887, "volume_price": 697726, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.8, "per": 8.81}, {"date": "20180525", "market": "KOSPI", "name": "금융업", "compare": -5.38, "fluc_ratio": -1.04, "high_price": 514.78, "last_price": 509.79, "low_price": 509.04, "month": "05", "start_price": 514.47, "total_price": 305768276, "volume": 140911, "volume_price": 785709, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.79, "per": 8.72}, {"date": "20180528", "market": "KOSPI", "name": "금융업", "compare": 1.3, "fluc_ratio": 0.26, "high_price": 513.55, "last_price": 511.09, "low_price": 509.42, "month": "05", "start_price": 511.15, "total_price": 306558941, "volume": 88278, "volume_price": 685993, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.79, "per": 8.74}, {"date": "20180529", "market": "KOSPI", "name": "금융업", "compare": -3.03, "fluc_ratio": -0.59, "high_price": 510.72, "last_price": 508.06, "low_price": 507.37, "month": "05", "start_price": 509.88, "total_price": 304767326, "volume": 57966, "volume_price": 539781, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.79, "per": 8.69}, {"date": "20180530", "market": "KOSPI", "name": "금융업", "compare": -12.38, "fluc_ratio": -2.44, "high_price": 504.67, "last_price": 495.68, "low_price": 492.47, "month": "05", "start_price": 503.59, "total_price": 297386373, "volume": 72220, "volume_price": 1039366, "year": "2018", "dividend_ratio": 2.49, "pbr": 0.77, "per": 8.47}, {"date": "20180531", "market": "KOSPI", "name": "금융업", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 498.27, "last_price": 495.59, "low_price": 494.78, "month": "05", "start_price": 498.24, "total_price": 297340488, "volume": 129197, "volume_price": 1285991, "year": "2018", "dividend_ratio": 2.49, "pbr": 0.77, "per": 8.47}, {"date": "20180601", "market": "KOSPI", "name": "금융업", "compare": 1.22, "fluc_ratio": 0.25, "high_price": 497.77, "last_price": 496.81, "low_price": 494.71, "month": "06", "start_price": 496.34, "total_price": 298068046, "volume": 46947, "volume_price": 559464, "year": "2018", "dividend_ratio": 2.49, "pbr": 0.77, "per": 8.49}, {"date": "20180604", "market": "KOSPI", "name": "금융업", "compare": 7.01, "fluc_ratio": 1.41, "high_price": 504.15, "last_price": 503.82, "low_price": 498.8, "month": "06", "start_price": 499.58, "total_price": 302226116, "volume": 53110, "volume_price": 650236, "year": "2018", "dividend_ratio": 2.45, "pbr": 0.78, "per": 8.61}, {"date": "20180605", "market": "KOSPI", "name": "금융업", "compare": 0.82, "fluc_ratio": 0.16, "high_price": 505.31, "last_price": 504.64, "low_price": 500.51, "month": "06", "start_price": 504.17, "total_price": 302722137, "volume": 59793, "volume_price": 638759, "year": "2018", "dividend_ratio": 2.45, "pbr": 0.78, "per": 8.83}, {"date": "20180607", "market": "KOSPI", "name": "금융업", "compare": 8.56, "fluc_ratio": 1.7, "high_price": 513.6, "last_price": 513.2, "low_price": 507.75, "month": "06", "start_price": 508.39, "total_price": 307838821, "volume": 49822, "volume_price": 829289, "year": "2018", "dividend_ratio": 2.41, "pbr": 0.8, "per": 8.98}, {"date": "20180608", "market": "KOSPI", "name": "금융업", "compare": -1.82, "fluc_ratio": -0.35, "high_price": 513.84, "last_price": 511.38, "low_price": 510.44, "month": "06", "start_price": 512.7, "total_price": 306404159, "volume": 35266, "volume_price": 563296, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.79, "per": 8.95}, {"date": "20180611", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 0.84, "high_price": 516.08, "last_price": 515.7, "low_price": 510.58, "month": "06", "start_price": 511.05, "total_price": 308943766, "volume": 37690, "volume_price": 679322, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.8, "per": 9.02}, {"date": "20180612", "market": "KOSPI", "name": "금융업", "compare": 1.22, "fluc_ratio": 0.24, "high_price": 518.3, "last_price": 516.92, "low_price": 514.27, "month": "06", "start_price": 517.44, "total_price": 309605972, "volume": 39203, "volume_price": 655400, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.8, "per": 8.99}, {"date": "20180614", "market": "KOSPI", "name": "금융업", "compare": -9.12, "fluc_ratio": -1.76, "high_price": 514.48, "last_price": 507.8, "low_price": 506.34, "month": "06", "start_price": 513.91, "total_price": 304151529, "volume": 51374, "volume_price": 1037130, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.79, "per": 8.83}, {"date": "20180615", "market": "KOSPI", "name": "금융업", "compare": -7.4, "fluc_ratio": -1.46, "high_price": 507.75, "last_price": 500.4, "low_price": 498.78, "month": "06", "start_price": 507.75, "total_price": 299816759, "volume": 51319, "volume_price": 1005815, "year": "2018", "dividend_ratio": 2.47, "pbr": 0.78, "per": 8.7}, {"date": "20180618", "market": "KOSPI", "name": "금융업", "compare": -0.46, "fluc_ratio": -0.09, "high_price": 503.53, "last_price": 499.94, "low_price": 498.21, "month": "06", "start_price": 501.34, "total_price": 299504432, "volume": 56644, "volume_price": 751551, "year": "2018", "dividend_ratio": 2.47, "pbr": 0.78, "per": 8.69}, {"date": "20180619", "market": "KOSPI", "name": "금융업", "compare": -7.28, "fluc_ratio": -1.46, "high_price": 497.82, "last_price": 492.66, "low_price": 492.16, "month": "06", "start_price": 495.99, "total_price": 295150843, "volume": 66353, "volume_price": 818189, "year": "2018", "dividend_ratio": 2.51, "pbr": 0.76, "per": 8.57}, {"date": "20180620", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.32, "high_price": 497.16, "last_price": 494.22, "low_price": 491.77, "month": "06", "start_price": 493.64, "total_price": 296088967, "volume": 62148, "volume_price": 742375, "year": "2018", "dividend_ratio": 2.5, "pbr": 0.77, "per": 8.59}, {"date": "20180621", "market": "KOSPI", "name": "금융업", "compare": -11.9, "fluc_ratio": -2.41, "high_price": 492.56, "last_price": 482.32, "low_price": 482.32, "month": "06", "start_price": 489.93, "total_price": 289014068, "volume": 42370, "volume_price": 710230, "year": "2018", "dividend_ratio": 2.56, "pbr": 0.75, "per": 8.39}, {"date": "20180622", "market": "KOSPI", "name": "금융업", "compare": 1.96, "fluc_ratio": 0.41, "high_price": 484.84, "last_price": 484.28, "low_price": 478.15, "month": "06", "start_price": 478.51, "total_price": 290176836, "volume": 39269, "volume_price": 681267, "year": "2018", "dividend_ratio": 2.55, "pbr": 0.75, "per": 8.42}, {"date": "20180625", "market": "KOSPI", "name": "금융업", "compare": 3.64, "fluc_ratio": 0.75, "high_price": 488.49, "last_price": 487.92, "low_price": 481.38, "month": "06", "start_price": 484.33, "total_price": 292344457, "volume": 33429, "volume_price": 537864, "year": "2018", "dividend_ratio": 2.53, "pbr": 0.76, "per": 8.48}, {"date": "20180626", "market": "KOSPI", "name": "금융업", "compare": -1.56, "fluc_ratio": -0.32, "high_price": 488.14, "last_price": 486.36, "low_price": 482.56, "month": "06", "start_price": 485.86, "total_price": 291389766, "volume": 33620, "volume_price": 578419, "year": "2018", "dividend_ratio": 2.54, "pbr": 0.75, "per": 8.46}, {"date": "20180627", "market": "KOSPI", "name": "금융업", "compare": -3.1, "fluc_ratio": -0.64, "high_price": 487.71, "last_price": 483.26, "low_price": 482.94, "month": "06", "start_price": 484.59, "total_price": 289547767, "volume": 34025, "volume_price": 638928, "year": "2018", "dividend_ratio": 2.56, "pbr": 0.75, "per": 8.4}, {"date": "20180628", "market": "KOSPI", "name": "금융업", "compare": -5.2, "fluc_ratio": -1.08, "high_price": 482.7, "last_price": 478.06, "low_price": 477.99, "month": "06", "start_price": 481.35, "total_price": 286456629, "volume": 30086, "volume_price": 596019, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.31}, {"date": "20180629", "market": "KOSPI", "name": "금융업", "compare": 3.53, "fluc_ratio": 0.74, "high_price": 482.55, "last_price": 481.59, "low_price": 474.75, "month": "06", "start_price": 480.31, "total_price": 288537420, "volume": 31974, "volume_price": 621592, "year": "2018", "dividend_ratio": 2.57, "pbr": 0.75, "per": 8.37}, {"date": "20180702", "market": "KOSPI", "name": "금융업", "compare": -12.27, "fluc_ratio": -2.55, "high_price": 481.02, "last_price": 469.32, "low_price": 469.32, "month": "07", "start_price": 480.34, "total_price": 281547585, "volume": 38389, "volume_price": 737624, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.16}, {"date": "20180703", "market": "KOSPI", "name": "금융업", "compare": -1.94, "fluc_ratio": -0.41, "high_price": 469.98, "last_price": 467.38, "low_price": 463.57, "month": "07", "start_price": 469.98, "total_price": 280396198, "volume": 31901, "volume_price": 608846, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.12}, {"date": "20180704", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.18, "high_price": 468.43, "last_price": 466.53, "low_price": 463.72, "month": "07", "start_price": 463.72, "total_price": 280035865, "volume": 20500, "volume_price": 403548, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.11}, {"date": "20180705", "market": "KOSPI", "name": "금융업", "compare": 0.35, "fluc_ratio": 0.08, "high_price": 468.68, "last_price": 466.88, "low_price": 464.64, "month": "07", "start_price": 466.42, "total_price": 280471376, "volume": 22487, "volume_price": 453083, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.12}, {"date": "20180706", "market": "KOSPI", "name": "금융업", "compare": 9.62, "fluc_ratio": 2.06, "high_price": 478.52, "last_price": 476.5, "low_price": 467.81, "month": "07", "start_price": 468.28, "total_price": 286213985, "volume": 31222, "volume_price": 689647, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.29}, {"date": "20180709", "market": "KOSPI", "name": "금융업", "compare": 3.26, "fluc_ratio": 0.68, "high_price": 481.04, "last_price": 479.76, "low_price": 474.49, "month": "07", "start_price": 476.12, "total_price": 288146092, "volume": 27606, "volume_price": 567476, "year": "2018", "dividend_ratio": 2.58, "pbr": 0.74, "per": 8.35}, {"date": "20180710", "market": "KOSPI", "name": "금융업", "compare": -1.59, "fluc_ratio": -0.33, "high_price": 481.77, "last_price": 478.17, "low_price": 477.86, "month": "07", "start_price": 481.3, "total_price": 287215895, "volume": 27776, "volume_price": 607166, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.32}, {"date": "20180711", "market": "KOSPI", "name": "금융업", "compare": -3.3, "fluc_ratio": -0.69, "high_price": 475.98, "last_price": 474.87, "low_price": 469.99, "month": "07", "start_price": 473.17, "total_price": 285249518, "volume": 27167, "volume_price": 615544, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.26}, {"date": "20180712", "market": "KOSPI", "name": "금융업", "compare": -1.67, "fluc_ratio": -0.35, "high_price": 476.51, "last_price": 473.2, "low_price": 473.2, "month": "07", "start_price": 476.45, "total_price": 284248398, "volume": 26039, "volume_price": 654697, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.73, "per": 8.23}, {"date": "20180713", "market": "KOSPI", "name": "금융업", "compare": 7.13, "fluc_ratio": 1.51, "high_price": 482.4, "last_price": 480.33, "low_price": 475.58, "month": "07", "start_price": 475.64, "total_price": 288508769, "volume": 27486, "volume_price": 543348, "year": "2018", "dividend_ratio": 2.57, "pbr": 0.74, "per": 8.36}, {"date": "20180716", "market": "KOSPI", "name": "금융업", "compare": -3.18, "fluc_ratio": -0.66, "high_price": 480.77, "last_price": 477.15, "low_price": 476.49, "month": "07", "start_price": 478.69, "total_price": 286616759, "volume": 21122, "volume_price": 467031, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.3}, {"date": "20180717", "market": "KOSPI", "name": "금융업", "compare": -0.22, "fluc_ratio": -0.05, "high_price": 477.99, "last_price": 476.93, "low_price": 474.08, "month": "07", "start_price": 476.85, "total_price": 286471182, "volume": 30953, "volume_price": 616044, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.3}, {"date": "20180718", "market": "KOSPI", "name": "금융업", "compare": -3.03, "fluc_ratio": -0.64, "high_price": 478.27, "last_price": 473.9, "low_price": 473.13, "month": "07", "start_price": 477.22, "total_price": 284685629, "volume": 29700, "volume_price": 422929, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.73, "per": 8.25}, {"date": "20180719", "market": "KOSPI", "name": "금융업", "compare": -4.77, "fluc_ratio": -1.01, "high_price": 475.05, "last_price": 469.13, "low_price": 468.82, "month": "07", "start_price": 474.8, "total_price": 281844324, "volume": 197554, "volume_price": 721227, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.16}, {"date": "20180720", "market": "KOSPI", "name": "금융업", "compare": 2.81, "fluc_ratio": 0.6, "high_price": 472.55, "last_price": 471.94, "low_price": 467.17, "month": "07", "start_price": 469.25, "total_price": 283567514, "volume": 128874, "volume_price": 635639, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.73, "per": 8.21}, {"date": "20180723", "market": "KOSPI", "name": "금융업", "compare": 3.58, "fluc_ratio": 0.76, "high_price": 477.56, "last_price": 475.52, "low_price": 473.15, "month": "07", "start_price": 473.5, "total_price": 285679412, "volume": 52220, "volume_price": 660199, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.28}, {"date": "20180724", "market": "KOSPI", "name": "금융업", "compare": 0.46, "fluc_ratio": 0.1, "high_price": 476.29, "last_price": 475.98, "low_price": 472.57, "month": "07", "start_price": 475.65, "total_price": 285950151, "volume": 46209, "volume_price": 507759, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.28}, {"date": "20180725", "market": "KOSPI", "name": "금융업", "compare": -0.83, "fluc_ratio": -0.17, "high_price": 478.7, "last_price": 475.15, "low_price": 474.38, "month": "07", "start_price": 475.29, "total_price": 285448958, "volume": 72007, "volume_price": 690975, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.27}, {"date": "20180726", "market": "KOSPI", "name": "금융업", "compare": -1.5, "fluc_ratio": -0.32, "high_price": 478.75, "last_price": 473.65, "low_price": 473.08, "month": "07", "start_price": 477.36, "total_price": 284573523, "volume": 39965, "volume_price": 681245, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.73, "per": 8.24}, {"date": "20180727", "market": "KOSPI", "name": "금융업", "compare": 0.16, "fluc_ratio": 0.03, "high_price": 475.79, "last_price": 473.81, "low_price": 471.51, "month": "07", "start_price": 475.79, "total_price": 284662205, "volume": 45387, "volume_price": 442857, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.73, "per": 8.25}, {"date": "20180730", "market": "KOSPI", "name": "금융업", "compare": 1.49, "fluc_ratio": 0.31, "high_price": 476.24, "last_price": 475.3, "low_price": 472.26, "month": "07", "start_price": 473.26, "total_price": 285539347, "volume": 23620, "volume_price": 451945, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.27}, {"date": "20180731", "market": "KOSPI", "name": "금융업", "compare": -0.18, "fluc_ratio": -0.04, "high_price": 475.8, "last_price": 475.12, "low_price": 472.82, "month": "07", "start_price": 475.29, "total_price": 285434907, "volume": 32271, "volume_price": 549721, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.27}, {"date": "20180801", "market": "KOSPI", "name": "금융업", "compare": 3.06, "fluc_ratio": 0.64, "high_price": 480.09, "last_price": 478.18, "low_price": 476.38, "month": "08", "start_price": 476.38, "total_price": 287291014, "volume": 33475, "volume_price": 498849, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.32}, {"date": "20180802", "market": "KOSPI", "name": "금융업", "compare": -9.31, "fluc_ratio": -1.95, "high_price": 477.14, "last_price": 468.87, "low_price": 468.28, "month": "08", "start_price": 476.74, "total_price": 281748129, "volume": 34923, "volume_price": 569936, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.16}, {"date": "20180803", "market": "KOSPI", "name": "금융업", "compare": 2.34, "fluc_ratio": 0.5, "high_price": 471.61, "last_price": 471.21, "low_price": 466.63, "month": "08", "start_price": 468.58, "total_price": 283138249, "volume": 26728, "volume_price": 539015, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.73, "per": 8.2}, {"date": "20180806", "market": "KOSPI", "name": "금융업", "compare": 5.46, "fluc_ratio": 1.16, "high_price": 477.49, "last_price": 476.67, "low_price": 470.96, "month": "08", "start_price": 470.96, "total_price": 286403576, "volume": 25840, "volume_price": 532316, "year": "2018", "dividend_ratio": 2.59, "pbr": 0.74, "per": 8.29}, {"date": "20180807", "market": "KOSPI", "name": "금융업", "compare": -1.21, "fluc_ratio": -0.25, "high_price": 476.05, "last_price": 475.46, "low_price": 473.24, "month": "08", "start_price": 475.44, "total_price": 285675324, "volume": 24270, "volume_price": 472456, "year": "2018", "dividend_ratio": 2.6, "pbr": 0.74, "per": 8.27}, {"date": "20180808", "market": "KOSPI", "name": "금융업", "compare": -1.35, "fluc_ratio": -0.28, "high_price": 476.59, "last_price": 474.11, "low_price": 473.35, "month": "08", "start_price": 475.15, "total_price": 284862607, "volume": 30934, "volume_price": 722511, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.73, "per": 8.25}, {"date": "20180809", "market": "KOSPI", "name": "금융업", "compare": -2.2, "fluc_ratio": -0.46, "high_price": 474.7, "last_price": 471.91, "low_price": 470.21, "month": "08", "start_price": 474.27, "total_price": 283549432, "volume": 26684, "volume_price": 557079, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.73, "per": 8.21}, {"date": "20180810", "market": "KOSPI", "name": "금융업", "compare": -0.76, "fluc_ratio": -0.16, "high_price": 474.33, "last_price": 471.15, "low_price": 470.4, "month": "08", "start_price": 471.96, "total_price": 283081627, "volume": 27252, "volume_price": 493009, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.73, "per": 8.2}, {"date": "20180813", "market": "KOSPI", "name": "금융업", "compare": -7.53, "fluc_ratio": -1.6, "high_price": 469.83, "last_price": 463.62, "low_price": 460.92, "month": "08", "start_price": 468.89, "total_price": 278574884, "volume": 36508, "volume_price": 574984, "year": "2018", "dividend_ratio": 2.67, "pbr": 0.72, "per": 8.06}, {"date": "20180814", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.57, "high_price": 466.73, "last_price": 466.26, "low_price": 461.97, "month": "08", "start_price": 463.69, "total_price": 280159531, "volume": 26137, "volume_price": 534680, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.11}, {"date": "20180816", "market": "KOSPI", "name": "금융업", "compare": -2.53, "fluc_ratio": -0.54, "high_price": 464.32, "last_price": 463.73, "low_price": 459.69, "month": "08", "start_price": 463.49, "total_price": 278655849, "volume": 29019, "volume_price": 543692, "year": "2018", "dividend_ratio": 2.67, "pbr": 0.72, "per": 8.07}, {"date": "20180817", "market": "KOSPI", "name": "금융업", "compare": 1.97, "fluc_ratio": 0.42, "high_price": 466.6, "last_price": 465.7, "low_price": 461.84, "month": "08", "start_price": 464.09, "total_price": 279832687, "volume": 23946, "volume_price": 451005, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 8.1}, {"date": "20180820", "market": "KOSPI", "name": "금융업", "compare": 0.23, "fluc_ratio": 0.05, "high_price": 470.07, "last_price": 465.93, "low_price": 465.37, "month": "08", "start_price": 468.84, "total_price": 279983730, "volume": 43616, "volume_price": 414103, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.11}, {"date": "20180821", "market": "KOSPI", "name": "금융업", "compare": 3.03, "fluc_ratio": 0.65, "high_price": 469.77, "last_price": 468.96, "low_price": 463.1, "month": "08", "start_price": 464.31, "total_price": 281802620, "volume": 36157, "volume_price": 506735, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.16}, {"date": "20180822", "market": "KOSPI", "name": "금융업", "compare": -4.25, "fluc_ratio": -0.91, "high_price": 468.64, "last_price": 464.71, "low_price": 464.15, "month": "08", "start_price": 468.26, "total_price": 279286351, "volume": 30541, "volume_price": 443882, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 8.08}, {"date": "20180823", "market": "KOSPI", "name": "금융업", "compare": -0.26, "fluc_ratio": -0.06, "high_price": 466.97, "last_price": 464.45, "low_price": 462.3, "month": "08", "start_price": 466.97, "total_price": 279123087, "volume": 31533, "volume_price": 484647, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 8.08}, {"date": "20180824", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.25, "high_price": 465.65, "last_price": 465.61, "low_price": 462.21, "month": "08", "start_price": 463.66, "total_price": 279816253, "volume": 72540, "volume_price": 449691, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 8.1}, {"date": "20180827", "market": "KOSPI", "name": "금융업", "compare": 2.79, "fluc_ratio": 0.6, "high_price": 468.4, "last_price": 468.4, "low_price": 465.52, "month": "08", "start_price": 467.22, "total_price": 281505311, "volume": 33475, "volume_price": 535176, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.15}, {"date": "20180828", "market": "KOSPI", "name": "금융업", "compare": 1.94, "fluc_ratio": 0.41, "high_price": 471.23, "last_price": 470.34, "low_price": 468.34, "month": "08", "start_price": 468.83, "total_price": 282661451, "volume": 35753, "volume_price": 523098, "year": "2018", "dividend_ratio": 2.63, "pbr": 0.73, "per": 8.18}, {"date": "20180829", "market": "KOSPI", "name": "금융업", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 471.38, "last_price": 470.23, "low_price": 468.7, "month": "08", "start_price": 469.37, "total_price": 282596732, "volume": 55383, "volume_price": 835111, "year": "2018", "dividend_ratio": 2.63, "pbr": 0.73, "per": 8.18}, {"date": "20180830", "market": "KOSPI", "name": "금융업", "compare": -4.87, "fluc_ratio": -1.04, "high_price": 470.51, "last_price": 465.36, "low_price": 464.75, "month": "08", "start_price": 470.51, "total_price": 279701500, "volume": 29355, "volume_price": 531365, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 8.1}, {"date": "20180831", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.57, "high_price": 468.03, "last_price": 468.03, "low_price": 464.06, "month": "08", "start_price": 464.82, "total_price": 281280401, "volume": 30807, "volume_price": 574266, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.73, "per": 8.14}, {"date": "20180903", "market": "KOSPI", "name": "금융업", "compare": -1.13, "fluc_ratio": -0.24, "high_price": 467.35, "last_price": 466.9, "low_price": 465.38, "month": "09", "start_price": 466.86, "total_price": 280611082, "volume": 45327, "volume_price": 389543, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.12}, {"date": "20180904", "market": "KOSPI", "name": "금융업", "compare": -0.7, "fluc_ratio": -0.15, "high_price": 466.68, "last_price": 466.2, "low_price": 464.03, "month": "09", "start_price": 466.13, "total_price": 280202461, "volume": 24430, "volume_price": 358497, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.72, "per": 8.11}, {"date": "20180905", "market": "KOSPI", "name": "금융업", "compare": -5.1, "fluc_ratio": -1.09, "high_price": 465.62, "last_price": 461.1, "low_price": 460.56, "month": "09", "start_price": 464.36, "total_price": 277172716, "volume": 24717, "volume_price": 471779, "year": "2018", "dividend_ratio": 2.68, "pbr": 0.71, "per": 8.02}, {"date": "20180906", "market": "KOSPI", "name": "금융업", "compare": -0.73, "fluc_ratio": -0.16, "high_price": 463.22, "last_price": 460.37, "low_price": 459.74, "month": "09", "start_price": 461.26, "total_price": 277947514, "volume": 26788, "volume_price": 507038, "year": "2018", "dividend_ratio": 2.68, "pbr": 0.72, "per": 7.94}, {"date": "20180907", "market": "KOSPI", "name": "금융업", "compare": 3.37, "fluc_ratio": 0.73, "high_price": 463.74, "last_price": 463.74, "low_price": 459.76, "month": "09", "start_price": 463.25, "total_price": 279953809, "volume": 26207, "volume_price": 482585, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.72, "per": 7.99}, {"date": "20180910", "market": "KOSPI", "name": "금융업", "compare": 0.7, "fluc_ratio": 0.15, "high_price": 464.62, "last_price": 464.44, "low_price": 461.99, "month": "09", "start_price": 461.99, "total_price": 280373822, "volume": 21701, "volume_price": 447016, "year": "2018", "dividend_ratio": 2.66, "pbr": 0.7, "per": 8.15}, {"date": "20180911", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.32, "high_price": 466.61, "last_price": 465.91, "low_price": 462.7, "month": "09", "start_price": 463.02, "total_price": 281233290, "volume": 23684, "volume_price": 454391, "year": "2018", "dividend_ratio": 2.65, "pbr": 0.7, "per": 8.18}, {"date": "20180912", "market": "KOSPI", "name": "금융업", "compare": 1.07, "fluc_ratio": 0.23, "high_price": 467.38, "last_price": 466.98, "low_price": 464.1, "month": "09", "start_price": 466.49, "total_price": 281884550, "volume": 26886, "volume_price": 497363, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.7, "per": 8.2}, {"date": "20180913", "market": "KOSPI", "name": "금융업", "compare": 4.55, "fluc_ratio": 0.97, "high_price": 472.1, "last_price": 471.53, "low_price": 467.32, "month": "09", "start_price": 467.75, "total_price": 284591638, "volume": 34888, "volume_price": 735943, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.71, "per": 8.28}, {"date": "20180914", "market": "KOSPI", "name": "금융업", "compare": 1.72, "fluc_ratio": 0.36, "high_price": 474.26, "last_price": 473.25, "low_price": 471.87, "month": "09", "start_price": 471.87, "total_price": 285641220, "volume": 38578, "volume_price": 711383, "year": "2018", "dividend_ratio": 2.61, "pbr": 0.71, "per": 8.31}, {"date": "20180917", "market": "KOSPI", "name": "금융업", "compare": -3.29, "fluc_ratio": -0.7, "high_price": 471.44, "last_price": 469.96, "low_price": 468.53, "month": "09", "start_price": 471.23, "total_price": 283666206, "volume": 22103, "volume_price": 437187, "year": "2018", "dividend_ratio": 2.63, "pbr": 0.71, "per": 8.25}, {"date": "20180918", "market": "KOSPI", "name": "금융업", "compare": -1.93, "fluc_ratio": -0.41, "high_price": 468.98, "last_price": 468.03, "low_price": 465.97, "month": "09", "start_price": 467.5, "total_price": 282502567, "volume": 24628, "volume_price": 601904, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.71, "per": 8.22}, {"date": "20180919", "market": "KOSPI", "name": "금융업", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 468.06, "last_price": 467.98, "low_price": 466.35, "month": "09", "start_price": 467.98, "total_price": 282477245, "volume": 26339, "volume_price": 506947, "year": "2018", "dividend_ratio": 2.64, "pbr": 0.71, "per": 8.22}, {"date": "20180920", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.61, "high_price": 471.51, "last_price": 470.83, "low_price": 467.15, "month": "09", "start_price": 468.18, "total_price": 284187005, "volume": 32284, "volume_price": 645937, "year": "2018", "dividend_ratio": 2.62, "pbr": 0.71, "per": 8.27}, {"date": "20180921", "market": "KOSPI", "name": "금융업", "compare": 8.22, "fluc_ratio": 1.75, "high_price": 479.05, "last_price": 479.05, "low_price": 475.34, "month": "09", "start_price": 475.77, "total_price": 289082870, "volume": 37934, "volume_price": 888889, "year": "2018", "dividend_ratio": 2.58, "pbr": 0.72, "per": 8.41}, {"date": "20180927", "market": "KOSPI", "name": "금융업", "compare": 5.76, "fluc_ratio": 1.2, "high_price": 485.26, "last_price": 484.81, "low_price": 476.44, "month": "09", "start_price": 476.44, "total_price": 292537462, "volume": 36035, "volume_price": 889873, "year": "2018", "dividend_ratio": 2.55, "pbr": 0.73, "per": 8.52}, {"date": "20180928", "market": "KOSPI", "name": "금융업", "compare": 6.35, "fluc_ratio": 1.31, "high_price": 491.61, "last_price": 491.16, "low_price": 485.25, "month": "09", "start_price": 486.49, "total_price": 296338261, "volume": 29774, "volume_price": 819702, "year": "2018", "dividend_ratio": 2.51, "pbr": 0.74, "per": 8.63}, {"date": "20181001", "market": "KOSPI", "name": "금융업", "compare": 2.5, "fluc_ratio": 0.51, "high_price": 495.6, "last_price": 493.66, "low_price": 492.74, "month": "10", "start_price": 493.03, "total_price": 297849174, "volume": 27550, "volume_price": 698198, "year": "2018", "dividend_ratio": 2.5, "pbr": 0.75, "per": 8.67}, {"date": "20181002", "market": "KOSPI", "name": "금융업", "compare": -3.76, "fluc_ratio": -0.76, "high_price": 495.01, "last_price": 489.9, "low_price": 489.45, "month": "10", "start_price": 490.87, "total_price": 295594848, "volume": 41972, "volume_price": 656784, "year": "2018", "dividend_ratio": 2.52, "pbr": 0.74, "per": 8.61}, {"date": "20181004", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.4, "high_price": 492, "last_price": 487.95, "low_price": 486.3, "month": "10", "start_price": 490.72, "total_price": 294379217, "volume": 35497, "volume_price": 839716, "year": "2018", "dividend_ratio": 2.53, "pbr": 0.74, "per": 8.57}, {"date": "20181005", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.1, "high_price": 489.74, "last_price": 488.44, "low_price": 485.92, "month": "10", "start_price": 487.16, "total_price": 294649371, "volume": 35167, "volume_price": 664411, "year": "2018", "dividend_ratio": 2.53, "pbr": 0.74, "per": 8.58}, {"date": "20181008", "market": "KOSPI", "name": "금융업", "compare": -5.17, "fluc_ratio": -1.06, "high_price": 488.75, "last_price": 483.27, "low_price": 483.26, "month": "10", "start_price": 488.66, "total_price": 291539605, "volume": 23461, "volume_price": 528129, "year": "2018", "dividend_ratio": 2.55, "pbr": 0.73, "per": 8.49}, {"date": "20181010", "market": "KOSPI", "name": "금융업", "compare": -4.45, "fluc_ratio": -0.92, "high_price": 483.62, "last_price": 478.82, "low_price": 477.3, "month": "10", "start_price": 483, "total_price": 288825606, "volume": 41277, "volume_price": 872523, "year": "2018", "dividend_ratio": 2.58, "pbr": 0.72, "per": 8.41}, {"date": "20181011", "market": "KOSPI", "name": "금융업", "compare": -21.93, "fluc_ratio": -4.58, "high_price": 472.59, "last_price": 456.89, "low_price": 456.83, "month": "10", "start_price": 472.08, "total_price": 275683410, "volume": 61157, "volume_price": 1166151, "year": "2018", "dividend_ratio": 2.7, "pbr": 0.69, "per": 8.02}, {"date": "20181012", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.16, "high_price": 459.74, "last_price": 457.64, "low_price": 452.28, "month": "10", "start_price": 456.1, "total_price": 276163231, "volume": 38465, "volume_price": 754481, "year": "2018", "dividend_ratio": 2.7, "pbr": 0.69, "per": 8.04}, {"date": "20181015", "market": "KOSPI", "name": "금융업", "compare": -0.07, "fluc_ratio": -0.02, "high_price": 459.51, "last_price": 457.57, "low_price": 453.93, "month": "10", "start_price": 457.23, "total_price": 276094915, "volume": 39349, "volume_price": 555005, "year": "2018", "dividend_ratio": 2.7, "pbr": 0.69, "per": 8.03}, {"date": "20181016", "market": "KOSPI", "name": "금융업", "compare": -1.38, "fluc_ratio": -0.3, "high_price": 461, "last_price": 456.19, "low_price": 455.43, "month": "10", "start_price": 460.28, "total_price": 275268490, "volume": 28534, "volume_price": 493720, "year": "2018", "dividend_ratio": 2.71, "pbr": 0.69, "per": 8.01}, {"date": "20181017", "market": "KOSPI", "name": "금융업", "compare": 5.75, "fluc_ratio": 1.26, "high_price": 465.76, "last_price": 461.94, "low_price": 460.05, "month": "10", "start_price": 460.47, "total_price": 278722360, "volume": 26683, "volume_price": 449399, "year": "2018", "dividend_ratio": 2.67, "pbr": 0.7, "per": 8.11}, {"date": "20181018", "market": "KOSPI", "name": "금융업", "compare": -3.88, "fluc_ratio": -0.84, "high_price": 462.87, "last_price": 458.06, "low_price": 455.95, "month": "10", "start_price": 459.61, "total_price": 276387232, "volume": 24358, "volume_price": 480300, "year": "2018", "dividend_ratio": 2.69, "pbr": 0.69, "per": 8.04}, {"date": "20181019", "market": "KOSPI", "name": "금융업", "compare": -1.68, "fluc_ratio": -0.37, "high_price": 456.85, "last_price": 456.38, "low_price": 450.12, "month": "10", "start_price": 454.82, "total_price": 275369000, "volume": 31278, "volume_price": 572599, "year": "2018", "dividend_ratio": 2.7, "pbr": 0.69, "per": 8.01}, {"date": "20181022", "market": "KOSPI", "name": "금융업", "compare": 5.42, "fluc_ratio": 1.19, "high_price": 462.4, "last_price": 461.8, "low_price": 453.63, "month": "10", "start_price": 454.84, "total_price": 278615440, "volume": 23893, "volume_price": 433935, "year": "2018", "dividend_ratio": 2.67, "pbr": 0.7, "per": 8.11}, {"date": "20181023", "market": "KOSPI", "name": "금융업", "compare": -11.92, "fluc_ratio": -2.58, "high_price": 460.3, "last_price": 449.88, "low_price": 448.2, "month": "10", "start_price": 460.09, "total_price": 271451100, "volume": 31631, "volume_price": 561104, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.9}, {"date": "20181024", "market": "KOSPI", "name": "금융업", "compare": 6.18, "fluc_ratio": 1.37, "high_price": 457.18, "last_price": 456.06, "low_price": 450.67, "month": "10", "start_price": 452.37, "total_price": 275134982, "volume": 31974, "volume_price": 613487, "year": "2018", "dividend_ratio": 2.71, "pbr": 0.69, "per": 8.01}, {"date": "20181025", "market": "KOSPI", "name": "금융업", "compare": -4.84, "fluc_ratio": -1.06, "high_price": 451.22, "last_price": 451.22, "low_price": 446.62, "month": "10", "start_price": 448.97, "total_price": 272210552, "volume": 46636, "volume_price": 870756, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.92}, {"date": "20181026", "market": "KOSPI", "name": "금융업", "compare": -6, "fluc_ratio": -1.33, "high_price": 455.48, "last_price": 445.22, "low_price": 441.79, "month": "10", "start_price": 450.54, "total_price": 268296823, "volume": 54595, "volume_price": 732011, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.67, "per": 7.84}, {"date": "20181029", "market": "KOSPI", "name": "금융업", "compare": -3.98, "fluc_ratio": -0.89, "high_price": 450.64, "last_price": 441.24, "low_price": 440.08, "month": "10", "start_price": 447.08, "total_price": 265847876, "volume": 57352, "volume_price": 734041, "year": "2018", "dividend_ratio": 2.8, "pbr": 0.67, "per": 7.77}, {"date": "20181030", "market": "KOSPI", "name": "금융업", "compare": -7.99, "fluc_ratio": -1.81, "high_price": 441.58, "last_price": 433.25, "low_price": 432.37, "month": "10", "start_price": 440.59, "total_price": 261088539, "volume": 48388, "volume_price": 723712, "year": "2018", "dividend_ratio": 2.85, "pbr": 0.66, "per": 7.63}, {"date": "20181031", "market": "KOSPI", "name": "금융업", "compare": 5.6, "fluc_ratio": 1.29, "high_price": 439.86, "last_price": 438.85, "low_price": 428.36, "month": "10", "start_price": 432.71, "total_price": 264608907, "volume": 46684, "volume_price": 797030, "year": "2018", "dividend_ratio": 2.81, "pbr": 0.66, "per": 7.72}, {"date": "20181101", "market": "KOSPI", "name": "금융업", "compare": -4.45, "fluc_ratio": -1.01, "high_price": 441.17, "last_price": 434.4, "low_price": 434.13, "month": "11", "start_price": 439.05, "total_price": 261965531, "volume": 36550, "volume_price": 590952, "year": "2018", "dividend_ratio": 2.84, "pbr": 0.66, "per": 7.64}, {"date": "20181102", "market": "KOSPI", "name": "금융업", "compare": 11.67, "fluc_ratio": 2.69, "high_price": 446.58, "last_price": 446.07, "low_price": 436.54, "month": "11", "start_price": 436.72, "total_price": 268998764, "volume": 42892, "volume_price": 667463, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.67, "per": 7.84}, {"date": "20181105", "market": "KOSPI", "name": "금융업", "compare": -4.95, "fluc_ratio": -1.11, "high_price": 443.51, "last_price": 441.12, "low_price": 436.83, "month": "11", "start_price": 443.51, "total_price": 266023426, "volume": 30676, "volume_price": 517867, "year": "2018", "dividend_ratio": 2.8, "pbr": 0.67, "per": 7.76}, {"date": "20181106", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 0.98, "high_price": 445.9, "last_price": 445.44, "low_price": 441.74, "month": "11", "start_price": 443.71, "total_price": 268609766, "volume": 33986, "volume_price": 530048, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.67, "per": 7.83}, {"date": "20181107", "market": "KOSPI", "name": "금융업", "compare": -1.31, "fluc_ratio": -0.29, "high_price": 450.21, "last_price": 444.13, "low_price": 442.37, "month": "11", "start_price": 445.75, "total_price": 267825495, "volume": 47657, "volume_price": 725919, "year": "2018", "dividend_ratio": 2.78, "pbr": 0.67, "per": 7.81}, {"date": "20181108", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.59, "high_price": 453.14, "last_price": 446.77, "low_price": 446.77, "month": "11", "start_price": 449.87, "total_price": 269433529, "volume": 39752, "volume_price": 739848, "year": "2018", "dividend_ratio": 2.76, "pbr": 0.67, "per": 7.86}, {"date": "20181109", "market": "KOSPI", "name": "금융업", "compare": -0.15, "fluc_ratio": -0.03, "high_price": 450.4, "last_price": 446.62, "low_price": 445.65, "month": "11", "start_price": 446.97, "total_price": 269340752, "volume": 29032, "volume_price": 599717, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.67, "per": 7.85}, {"date": "20181112", "market": "KOSPI", "name": "금융업", "compare": 3.9, "fluc_ratio": 0.87, "high_price": 450.67, "last_price": 450.52, "low_price": 444.22, "month": "11", "start_price": 444.71, "total_price": 271672592, "volume": 25524, "volume_price": 501054, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.92}, {"date": "20181113", "market": "KOSPI", "name": "금융업", "compare": -1.96, "fluc_ratio": -0.44, "high_price": 448.83, "last_price": 448.56, "low_price": 441.34, "month": "11", "start_price": 445.96, "total_price": 270481674, "volume": 29436, "volume_price": 588251, "year": "2018", "dividend_ratio": 2.75, "pbr": 0.68, "per": 7.89}, {"date": "20181114", "market": "KOSPI", "name": "금융업", "compare": -2.32, "fluc_ratio": -0.52, "high_price": 447.17, "last_price": 446.24, "low_price": 444.25, "month": "11", "start_price": 446.97, "total_price": 269095453, "volume": 29115, "volume_price": 567148, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.67, "per": 7.85}, {"date": "20181115", "market": "KOSPI", "name": "금융업", "compare": 2.77, "fluc_ratio": 0.62, "high_price": 449.18, "last_price": 449.01, "low_price": 443.36, "month": "11", "start_price": 444.93, "total_price": 270778423, "volume": 28697, "volume_price": 474508, "year": "2018", "dividend_ratio": 2.75, "pbr": 0.68, "per": 7.89}, {"date": "20181116", "market": "KOSPI", "name": "금융업", "compare": 1.93, "fluc_ratio": 0.43, "high_price": 451.22, "last_price": 450.94, "low_price": 447.06, "month": "11", "start_price": 449.64, "total_price": 271943868, "volume": 35662, "volume_price": 676650, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.93}, {"date": "20181119", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.52, "high_price": 455.99, "last_price": 453.29, "low_price": 451.44, "month": "11", "start_price": 451.75, "total_price": 273363947, "volume": 35525, "volume_price": 748246, "year": "2018", "dividend_ratio": 2.72, "pbr": 0.68, "per": 7.97}, {"date": "20181120", "market": "KOSPI", "name": "금융업", "compare": 1.71, "fluc_ratio": 0.38, "high_price": 455.01, "last_price": 455, "low_price": 451.45, "month": "11", "start_price": 452.29, "total_price": 274390733, "volume": 33947, "volume_price": 618634, "year": "2018", "dividend_ratio": 2.71, "pbr": 0.69, "per": 8}, {"date": "20181121", "market": "KOSPI", "name": "금융업", "compare": -2.18, "fluc_ratio": -0.48, "high_price": 452.82, "last_price": 452.82, "low_price": 448.7, "month": "11", "start_price": 451.16, "total_price": 273077322, "volume": 31660, "volume_price": 653151, "year": "2018", "dividend_ratio": 2.73, "pbr": 0.68, "per": 7.96}, {"date": "20181122", "market": "KOSPI", "name": "금융업", "compare": -0.99, "fluc_ratio": -0.22, "high_price": 453.03, "last_price": 451.83, "low_price": 450.57, "month": "11", "start_price": 452.5, "total_price": 272487943, "volume": 56480, "volume_price": 510083, "year": "2018", "dividend_ratio": 2.73, "pbr": 0.68, "per": 7.94}, {"date": "20181123", "market": "KOSPI", "name": "금융업", "compare": -4.73, "fluc_ratio": -1.05, "high_price": 451.99, "last_price": 447.1, "low_price": 444.71, "month": "11", "start_price": 451.99, "total_price": 269657136, "volume": 29218, "volume_price": 383651, "year": "2018", "dividend_ratio": 2.76, "pbr": 0.67, "per": 7.86}, {"date": "20181126", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.53, "high_price": 450.15, "last_price": 449.45, "low_price": 446.62, "month": "11", "start_price": 448.79, "total_price": 271067823, "volume": 27723, "volume_price": 533178, "year": "2018", "dividend_ratio": 2.75, "pbr": 0.68, "per": 7.9}, {"date": "20181127", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.52, "high_price": 452.22, "last_price": 451.8, "low_price": 448.3, "month": "11", "start_price": 450.7, "total_price": 272533371, "volume": 25921, "volume_price": 547840, "year": "2018", "dividend_ratio": 2.73, "pbr": 0.68, "per": 7.94}, {"date": "20181128", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.2, "high_price": 452.46, "last_price": 450.89, "low_price": 447.35, "month": "11", "start_price": 452.46, "total_price": 271999854, "volume": 32482, "volume_price": 622608, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.93}, {"date": "20181129", "market": "KOSPI", "name": "금융업", "compare": 3.17, "fluc_ratio": 0.7, "high_price": 456.29, "last_price": 454.06, "low_price": 452.48, "month": "11", "start_price": 455.45, "total_price": 273911279, "volume": 39754, "volume_price": 681733, "year": "2018", "dividend_ratio": 2.72, "pbr": 0.68, "per": 7.98}, {"date": "20181130", "market": "KOSPI", "name": "금융업", "compare": -5.23, "fluc_ratio": -1.15, "high_price": 454.53, "last_price": 448.83, "low_price": 447.93, "month": "11", "start_price": 453.49, "total_price": 270793426, "volume": 54557, "volume_price": 1007342, "year": "2018", "dividend_ratio": 2.75, "pbr": 0.68, "per": 7.89}, {"date": "20181203", "market": "KOSPI", "name": "금융업", "compare": 3.41, "fluc_ratio": 0.76, "high_price": 454.36, "last_price": 452.24, "low_price": 450.9, "month": "12", "start_price": 453.93, "total_price": 272857384, "volume": 31733, "volume_price": 640834, "year": "2018", "dividend_ratio": 2.73, "pbr": 0.68, "per": 7.95}, {"date": "20181204", "market": "KOSPI", "name": "금융업", "compare": -1.34, "fluc_ratio": -0.3, "high_price": 452.4, "last_price": 450.9, "low_price": 448.89, "month": "12", "start_price": 452.15, "total_price": 272046620, "volume": 31830, "volume_price": 632963, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.93}, {"date": "20181205", "market": "KOSPI", "name": "금융업", "compare": -0.66, "fluc_ratio": -0.15, "high_price": 450.98, "last_price": 450.24, "low_price": 445.16, "month": "12", "start_price": 446.87, "total_price": 271636953, "volume": 32939, "volume_price": 520481, "year": "2018", "dividend_ratio": 2.74, "pbr": 0.68, "per": 7.91}, {"date": "20181206", "market": "KOSPI", "name": "금융업", "compare": -5.42, "fluc_ratio": -1.2, "high_price": 450.25, "last_price": 444.82, "low_price": 442.93, "month": "12", "start_price": 450.25, "total_price": 268368168, "volume": 35833, "volume_price": 601772, "year": "2018", "dividend_ratio": 2.78, "pbr": 0.67, "per": 7.82}, {"date": "20181207", "market": "KOSPI", "name": "금융업", "compare": -2.96, "fluc_ratio": -0.67, "high_price": 445.63, "last_price": 441.86, "low_price": 440.7, "month": "12", "start_price": 444.83, "total_price": 266597291, "volume": 24148, "volume_price": 504244, "year": "2018", "dividend_ratio": 2.8, "pbr": 0.65, "per": 7.94}, {"date": "20181210", "market": "KOSPI", "name": "금융업", "compare": -5.08, "fluc_ratio": -1.15, "high_price": 438.68, "last_price": 436.78, "low_price": 434.93, "month": "12", "start_price": 436.46, "total_price": 263549198, "volume": 31321, "volume_price": 616616, "year": "2018", "dividend_ratio": 2.83, "pbr": 0.64, "per": 7.85}, {"date": "20181211", "market": "KOSPI", "name": "금융업", "compare": -1.59, "fluc_ratio": -0.36, "high_price": 436.5, "last_price": 435.19, "low_price": 433.91, "month": "12", "start_price": 435.64, "total_price": 262583190, "volume": 25667, "volume_price": 554167, "year": "2018", "dividend_ratio": 2.84, "pbr": 0.64, "per": 7.82}, {"date": "20181212", "market": "KOSPI", "name": "금융업", "compare": 6.63, "fluc_ratio": 1.52, "high_price": 442.29, "last_price": 441.82, "low_price": 436.41, "month": "12", "start_price": 437.49, "total_price": 266565361, "volume": 35720, "volume_price": 660930, "year": "2018", "dividend_ratio": 2.8, "pbr": 0.65, "per": 7.94}, {"date": "20181213", "market": "KOSPI", "name": "금융업", "compare": 3.13, "fluc_ratio": 0.71, "high_price": 447.02, "last_price": 444.95, "low_price": 441.99, "month": "12", "start_price": 442.47, "total_price": 268431159, "volume": 42938, "volume_price": 1069235, "year": "2018", "dividend_ratio": 2.78, "pbr": 0.65, "per": 8}, {"date": "20181214", "market": "KOSPI", "name": "금융업", "compare": 1.47, "fluc_ratio": 0.33, "high_price": 450.05, "last_price": 446.42, "low_price": 443.18, "month": "12", "start_price": 446.56, "total_price": 269300413, "volume": 29266, "volume_price": 597203, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.66, "per": 8.03}, {"date": "20181217", "market": "KOSPI", "name": "금융업", "compare": -0.74, "fluc_ratio": -0.17, "high_price": 450.93, "last_price": 445.68, "low_price": 445.55, "month": "12", "start_price": 448.49, "total_price": 268845904, "volume": 29546, "volume_price": 584150, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.65, "per": 8.01}, {"date": "20181218", "market": "KOSPI", "name": "금융업", "compare": -0.17, "fluc_ratio": -0.04, "high_price": 447.32, "last_price": 445.51, "low_price": 443.77, "month": "12", "start_price": 445.71, "total_price": 269771006, "volume": 41358, "volume_price": 729134, "year": "2018", "dividend_ratio": 2.79, "pbr": 0.65, "per": 7.81}, {"date": "20181219", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.35, "high_price": 447.62, "last_price": 447.07, "low_price": 443.16, "month": "12", "start_price": 445.42, "total_price": 270722038, "volume": 27808, "volume_price": 590880, "year": "2018", "dividend_ratio": 2.78, "pbr": 0.66, "per": 7.84}, {"date": "20181220", "market": "KOSPI", "name": "금융업", "compare": -1.17, "fluc_ratio": -0.26, "high_price": 447.01, "last_price": 445.9, "low_price": 442.22, "month": "12", "start_price": 446.13, "total_price": 270009691, "volume": 30330, "volume_price": 622939, "year": "2018", "dividend_ratio": 2.79, "pbr": 0.65, "per": 7.82}, {"date": "20181221", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.44, "high_price": 447.85, "last_price": 447.85, "low_price": 443.82, "month": "12", "start_price": 445.88, "total_price": 271193920, "volume": 31904, "volume_price": 708543, "year": "2018", "dividend_ratio": 2.77, "pbr": 0.66, "per": 7.86}, {"date": "20181224", "market": "KOSPI", "name": "금융업", "compare": -1.65, "fluc_ratio": -0.37, "high_price": 448.05, "last_price": 446.2, "low_price": 444.24, "month": "12", "start_price": 445.02, "total_price": 270295970, "volume": 32096, "volume_price": 497274, "year": "2018", "dividend_ratio": 2.78, "pbr": 0.65, "per": 7.83}, {"date": "20181226", "market": "KOSPI", "name": "금융업", "compare": -6.87, "fluc_ratio": -1.54, "high_price": 443.19, "last_price": 439.33, "low_price": 436.19, "month": "12", "start_price": 442.01, "total_price": 266166940, "volume": 38626, "volume_price": 711153, "year": "2018", "dividend_ratio": 2.83, "pbr": 0.64, "per": 7.7}, {"date": "20181227", "market": "KOSPI", "name": "금융업", "compare": -7.71, "fluc_ratio": -1.75, "high_price": 433.48, "last_price": 431.62, "low_price": 429.77, "month": "12", "start_price": 432.94, "total_price": 260599329, "volume": 34502, "volume_price": 676248, "year": "2018", "dividend_ratio": 2.88, "pbr": 0.63, "per": 7.56}, {"date": "20181228", "market": "KOSPI", "name": "금융업", "compare": 2.73, "fluc_ratio": 0.63, "high_price": 434.88, "last_price": 434.35, "low_price": 432.23, "month": "12", "start_price": 432.44, "total_price": 262225758, "volume": 50034, "volume_price": 546116, "year": "2018", "dividend_ratio": 2.87, "pbr": 0.64, "per": 7.6}, {"date": "20190102", "market": "KOSPI", "name": "금융업", "compare": -10.19, "fluc_ratio": -2.35, "high_price": 435.66, "last_price": 424.16, "low_price": 422.05, "month": "01", "start_price": 435.43, "total_price": 256083871, "volume": 33364, "volume_price": 553056, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.62, "per": 7.42}, {"date": "20190103", "market": "KOSPI", "name": "금융업", "compare": -1.85, "fluc_ratio": -0.44, "high_price": 425.91, "last_price": 422.31, "low_price": 421.54, "month": "01", "start_price": 424.76, "total_price": 254962156, "volume": 32832, "volume_price": 556435, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.62, "per": 7.38}, {"date": "20190104", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.32, "high_price": 424.3, "last_price": 423.66, "low_price": 420.17, "month": "01", "start_price": 421.8, "total_price": 255765327, "volume": 29420, "volume_price": 538652, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.62, "per": 7.41}, {"date": "20190107", "market": "KOSPI", "name": "금융업", "compare": 2.54, "fluc_ratio": 0.6, "high_price": 431.57, "last_price": 426.2, "low_price": 425.53, "month": "01", "start_price": 428.01, "total_price": 257303064, "volume": 49214, "volume_price": 669241, "year": "2019", "dividend_ratio": 2.92, "pbr": 0.62, "per": 7.45}, {"date": "20190108", "market": "KOSPI", "name": "금융업", "compare": -0.97, "fluc_ratio": -0.23, "high_price": 428.5, "last_price": 425.23, "low_price": 424.3, "month": "01", "start_price": 428.5, "total_price": 256709480, "volume": 28395, "volume_price": 484574, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.62, "per": 7.44}, {"date": "20190109", "market": "KOSPI", "name": "금융업", "compare": 5.23, "fluc_ratio": 1.23, "high_price": 431.7, "last_price": 430.46, "low_price": 425.81, "month": "01", "start_price": 425.81, "total_price": 259849831, "volume": 30423, "volume_price": 520037, "year": "2019", "dividend_ratio": 2.89, "pbr": 0.63, "per": 7.53}, {"date": "20190110", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.48, "high_price": 431.12, "last_price": 428.39, "low_price": 427.95, "month": "01", "start_price": 430.33, "total_price": 258609038, "volume": 30988, "volume_price": 565348, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.63, "per": 7.49}, {"date": "20190111", "market": "KOSPI", "name": "금융업", "compare": 0.29, "fluc_ratio": 0.07, "high_price": 430.3, "last_price": 428.68, "low_price": 427.25, "month": "01", "start_price": 429.03, "total_price": 258777436, "volume": 22141, "volume_price": 442835, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.63, "per": 7.5}, {"date": "20190114", "market": "KOSPI", "name": "금융업", "compare": -2.68, "fluc_ratio": -0.63, "high_price": 429.6, "last_price": 426, "low_price": 424.01, "month": "01", "start_price": 427.9, "total_price": 256586908, "volume": 25663, "volume_price": 419748, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.62, "per": 7.43}, {"date": "20190115", "market": "KOSPI", "name": "금융업", "compare": 9.05, "fluc_ratio": 2.12, "high_price": 435.51, "last_price": 435.05, "low_price": 427.23, "month": "01", "start_price": 427.23, "total_price": 262011774, "volume": 38767, "volume_price": 581151, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.64, "per": 7.59}, {"date": "20190116", "market": "KOSPI", "name": "금융업", "compare": 3.39, "fluc_ratio": 0.78, "high_price": 438.77, "last_price": 438.44, "low_price": 435.35, "month": "01", "start_price": 435.45, "total_price": 264096910, "volume": 36430, "volume_price": 550210, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.64, "per": 7.65}, {"date": "20190117", "market": "KOSPI", "name": "금융업", "compare": 2.76, "fluc_ratio": 0.63, "high_price": 442.01, "last_price": 441.2, "low_price": 438.61, "month": "01", "start_price": 439.6, "total_price": 265739677, "volume": 37498, "volume_price": 658067, "year": "2019", "dividend_ratio": 2.83, "pbr": 0.64, "per": 7.7}, {"date": "20190118", "market": "KOSPI", "name": "금융업", "compare": 0.59, "fluc_ratio": 0.13, "high_price": 442.42, "last_price": 441.79, "low_price": 440.28, "month": "01", "start_price": 442.06, "total_price": 266103240, "volume": 36137, "volume_price": 534278, "year": "2019", "dividend_ratio": 2.83, "pbr": 0.65, "per": 7.71}, {"date": "20190121", "market": "KOSPI", "name": "금융업", "compare": -2.14, "fluc_ratio": -0.48, "high_price": 443.05, "last_price": 439.65, "low_price": 439.13, "month": "01", "start_price": 442.71, "total_price": 264846166, "volume": 32674, "volume_price": 480766, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.64, "per": 7.67}, {"date": "20190122", "market": "KOSPI", "name": "금융업", "compare": -0.45, "fluc_ratio": -0.1, "high_price": 440.74, "last_price": 439.2, "low_price": 437.59, "month": "01", "start_price": 439.29, "total_price": 264586400, "volume": 26081, "volume_price": 486156, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.64, "per": 7.66}, {"date": "20190123", "market": "KOSPI", "name": "금융업", "compare": 0.77, "fluc_ratio": 0.18, "high_price": 440.82, "last_price": 439.97, "low_price": 437.17, "month": "01", "start_price": 438.91, "total_price": 265145205, "volume": 28980, "volume_price": 620426, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.64, "per": 7.67}, {"date": "20190124", "market": "KOSPI", "name": "금융업", "compare": 4.6, "fluc_ratio": 1.05, "high_price": 445.08, "last_price": 444.57, "low_price": 439.94, "month": "01", "start_price": 440.2, "total_price": 267915217, "volume": 43549, "volume_price": 659561, "year": "2019", "dividend_ratio": 2.81, "pbr": 0.65, "per": 7.75}, {"date": "20190125", "market": "KOSPI", "name": "금융업", "compare": 3.81, "fluc_ratio": 0.86, "high_price": 448.49, "last_price": 448.38, "low_price": 441.86, "month": "01", "start_price": 442.83, "total_price": 270194380, "volume": 33265, "volume_price": 613701, "year": "2019", "dividend_ratio": 2.79, "pbr": 0.65, "per": 7.82}, {"date": "20190128", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.46, "high_price": 448.61, "last_price": 446.31, "low_price": 445.48, "month": "01", "start_price": 448.61, "total_price": 268947682, "volume": 27092, "volume_price": 533468, "year": "2019", "dividend_ratio": 2.8, "pbr": 0.65, "per": 7.79}, {"date": "20190129", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0, "high_price": 446.33, "last_price": 446.33, "low_price": 442.89, "month": "01", "start_price": 445.39, "total_price": 268949054, "volume": 27327, "volume_price": 519213, "year": "2019", "dividend_ratio": 2.8, "pbr": 0.65, "per": 7.79}, {"date": "20190130", "market": "KOSPI", "name": "금융업", "compare": 2.36, "fluc_ratio": 0.53, "high_price": 448.69, "last_price": 448.69, "low_price": 443.19, "month": "01", "start_price": 446.25, "total_price": 270355169, "volume": 33767, "volume_price": 599959, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.66, "per": 7.83}, {"date": "20190131", "market": "KOSPI", "name": "금융업", "compare": 2.4, "fluc_ratio": 0.53, "high_price": 452.63, "last_price": 451.09, "low_price": 446.91, "month": "01", "start_price": 451.32, "total_price": 271805890, "volume": 58312, "volume_price": 956568, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.66, "per": 7.87}, {"date": "20190201", "market": "KOSPI", "name": "금융업", "compare": 0.96, "fluc_ratio": 0.21, "high_price": 455.9, "last_price": 452.05, "low_price": 451.18, "month": "02", "start_price": 451.31, "total_price": 272378499, "volume": 31845, "volume_price": 757826, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.89}, {"date": "20190207", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.26, "high_price": 454.08, "last_price": 453.22, "low_price": 449.43, "month": "02", "start_price": 451.86, "total_price": 273089038, "volume": 31057, "volume_price": 566316, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.91}, {"date": "20190208", "market": "KOSPI", "name": "금융업", "compare": -2.81, "fluc_ratio": -0.62, "high_price": 453.49, "last_price": 450.41, "low_price": 449.81, "month": "02", "start_price": 452.27, "total_price": 271402397, "volume": 34135, "volume_price": 601502, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.66, "per": 7.86}, {"date": "20190211", "market": "KOSPI", "name": "금융업", "compare": -1.8, "fluc_ratio": -0.4, "high_price": 450.18, "last_price": 448.61, "low_price": 447.54, "month": "02", "start_price": 449.78, "total_price": 270331716, "volume": 29581, "volume_price": 552950, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.65, "per": 7.83}, {"date": "20190212", "market": "KOSPI", "name": "금융업", "compare": 1.29, "fluc_ratio": 0.29, "high_price": 450.29, "last_price": 449.9, "low_price": 447.05, "month": "02", "start_price": 450.29, "total_price": 271105865, "volume": 27951, "volume_price": 611875, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.66, "per": 7.85}, {"date": "20190213", "market": "KOSPI", "name": "금융업", "compare": 2.38, "fluc_ratio": 0.53, "high_price": 452.73, "last_price": 452.28, "low_price": 449.73, "month": "02", "start_price": 450.75, "total_price": 272654837, "volume": 36516, "volume_price": 651132, "year": "2019", "dividend_ratio": 2.71, "pbr": 0.67, "per": 8.03}, {"date": "20190214", "market": "KOSPI", "name": "금융업", "compare": 5.35, "fluc_ratio": 1.18, "high_price": 457.63, "last_price": 457.63, "low_price": 449.13, "month": "02", "start_price": 450.73, "total_price": 275843719, "volume": 33256, "volume_price": 716112, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.12}, {"date": "20190215", "market": "KOSPI", "name": "금융업", "compare": -4.68, "fluc_ratio": -1.02, "high_price": 455.97, "last_price": 452.95, "low_price": 451.17, "month": "02", "start_price": 455.97, "total_price": 273045177, "volume": 26343, "volume_price": 529563, "year": "2019", "dividend_ratio": 2.71, "pbr": 0.67, "per": 8.04}, {"date": "20190218", "market": "KOSPI", "name": "금융업", "compare": 3.25, "fluc_ratio": 0.72, "high_price": 457.49, "last_price": 456.2, "low_price": 454.57, "month": "02", "start_price": 454.66, "total_price": 275002914, "volume": 25862, "volume_price": 565054, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.1}, {"date": "20190219", "market": "KOSPI", "name": "금융업", "compare": -2.23, "fluc_ratio": -0.49, "high_price": 456.77, "last_price": 453.97, "low_price": 452.76, "month": "02", "start_price": 456.18, "total_price": 273672646, "volume": 21456, "volume_price": 482536, "year": "2019", "dividend_ratio": 2.71, "pbr": 0.67, "per": 8.06}, {"date": "20190220", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.7, "high_price": 457.43, "last_price": 457.13, "low_price": 451.37, "month": "02", "start_price": 453.92, "total_price": 275578183, "volume": 29992, "volume_price": 725271, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.13}, {"date": "20190221", "market": "KOSPI", "name": "금융업", "compare": -0.65, "fluc_ratio": -0.14, "high_price": 457.1, "last_price": 456.48, "low_price": 454.43, "month": "02", "start_price": 456.39, "total_price": 275211621, "volume": 26529, "volume_price": 583416, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.12}, {"date": "20190222", "market": "KOSPI", "name": "금융업", "compare": -1.02, "fluc_ratio": -0.22, "high_price": 455.96, "last_price": 455.46, "low_price": 453.53, "month": "02", "start_price": 455.96, "total_price": 274611116, "volume": 25458, "volume_price": 521691, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.1}, {"date": "20190225", "market": "KOSPI", "name": "금융업", "compare": 1.54, "fluc_ratio": 0.34, "high_price": 458.12, "last_price": 457, "low_price": 454.36, "month": "02", "start_price": 457.23, "total_price": 275547582, "volume": 23699, "volume_price": 471315, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.13}, {"date": "20190226", "market": "KOSPI", "name": "금융업", "compare": -2.77, "fluc_ratio": -0.61, "high_price": 455.03, "last_price": 454.23, "low_price": 452.55, "month": "02", "start_price": 454.62, "total_price": 273893531, "volume": 28663, "volume_price": 599289, "year": "2019", "dividend_ratio": 2.7, "pbr": 0.68, "per": 8.08}, {"date": "20190227", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.43, "high_price": 456.18, "last_price": 456.18, "low_price": 451.66, "month": "02", "start_price": 453.76, "total_price": 275070702, "volume": 26805, "volume_price": 557862, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.12}, {"date": "20190228", "market": "KOSPI", "name": "금융업", "compare": -2.37, "fluc_ratio": -0.52, "high_price": 458.28, "last_price": 453.81, "low_price": 453.44, "month": "02", "start_price": 456.81, "total_price": 273658559, "volume": 41020, "volume_price": 861770, "year": "2019", "dividend_ratio": 2.7, "pbr": 0.67, "per": 8.07}, {"date": "20190304", "market": "KOSPI", "name": "금융업", "compare": -4.14, "fluc_ratio": -0.91, "high_price": 456.38, "last_price": 449.67, "low_price": 449.09, "month": "03", "start_price": 454.54, "total_price": 271177841, "volume": 39131, "volume_price": 819778, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.01}, {"date": "20190305", "market": "KOSPI", "name": "금융업", "compare": 0.78, "fluc_ratio": 0.17, "high_price": 451.16, "last_price": 450.45, "low_price": 448.69, "month": "03", "start_price": 449.14, "total_price": 271632244, "volume": 27837, "volume_price": 552389, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.02}, {"date": "20190306", "market": "KOSPI", "name": "금융업", "compare": 0.53, "fluc_ratio": 0.12, "high_price": 451.92, "last_price": 450.98, "low_price": 447.5, "month": "03", "start_price": 449.04, "total_price": 271949345, "volume": 23353, "volume_price": 497708, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.03}, {"date": "20190307", "market": "KOSPI", "name": "금융업", "compare": -2.57, "fluc_ratio": -0.57, "high_price": 452.29, "last_price": 448.41, "low_price": 446.22, "month": "03", "start_price": 451.95, "total_price": 270418316, "volume": 33944, "volume_price": 522364, "year": "2019", "dividend_ratio": 2.73, "pbr": 0.67, "per": 7.99}, {"date": "20190308", "market": "KOSPI", "name": "금융업", "compare": -6.07, "fluc_ratio": -1.35, "high_price": 445.93, "last_price": 442.34, "low_price": 442, "month": "03", "start_price": 444.85, "total_price": 266771739, "volume": 27414, "volume_price": 515322, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.66, "per": 7.88}, {"date": "20190311", "market": "KOSPI", "name": "금융업", "compare": 2.02, "fluc_ratio": 0.46, "high_price": 444.57, "last_price": 444.36, "low_price": 441.05, "month": "03", "start_price": 441.55, "total_price": 267971431, "volume": 29154, "volume_price": 439104, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.91}, {"date": "20190312", "market": "KOSPI", "name": "금융업", "compare": 2.69, "fluc_ratio": 0.61, "high_price": 447.95, "last_price": 447.05, "low_price": 445.76, "month": "03", "start_price": 445.79, "total_price": 269577088, "volume": 24092, "volume_price": 404184, "year": "2019", "dividend_ratio": 2.74, "pbr": 0.66, "per": 7.96}, {"date": "20190313", "market": "KOSPI", "name": "금융업", "compare": -1.06, "fluc_ratio": -0.24, "high_price": 446.87, "last_price": 445.99, "low_price": 443.24, "month": "03", "start_price": 446.8, "total_price": 269160453, "volume": 21290, "volume_price": 469925, "year": "2019", "dividend_ratio": 2.75, "pbr": 0.66, "per": 7.94}, {"date": "20190314", "market": "KOSPI", "name": "금융업", "compare": 4.15, "fluc_ratio": 0.93, "high_price": 451.47, "last_price": 450.14, "low_price": 446.99, "month": "03", "start_price": 447.82, "total_price": 271648442, "volume": 34920, "volume_price": 737445, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.02}, {"date": "20190315", "market": "KOSPI", "name": "금융업", "compare": 8.21, "fluc_ratio": 1.82, "high_price": 459.39, "last_price": 458.35, "low_price": 449.79, "month": "03", "start_price": 449.92, "total_price": 276585550, "volume": 51526, "volume_price": 1071270, "year": "2019", "dividend_ratio": 2.67, "pbr": 0.68, "per": 8.16}, {"date": "20190318", "market": "KOSPI", "name": "금융업", "compare": 2.14, "fluc_ratio": 0.47, "high_price": 460.68, "last_price": 460.49, "low_price": 458.02, "month": "03", "start_price": 459.1, "total_price": 277887460, "volume": 21473, "volume_price": 401328, "year": "2019", "dividend_ratio": 2.66, "pbr": 0.68, "per": 8.2}, {"date": "20190319", "market": "KOSPI", "name": "금융업", "compare": -0.84, "fluc_ratio": -0.18, "high_price": 461.39, "last_price": 459.65, "low_price": 457.33, "month": "03", "start_price": 461.28, "total_price": 277385966, "volume": 20301, "volume_price": 373764, "year": "2019", "dividend_ratio": 2.66, "pbr": 0.68, "per": 8.19}, {"date": "20190320", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.11, "high_price": 459.6, "last_price": 459.13, "low_price": 454.51, "month": "03", "start_price": 457.75, "total_price": 277074098, "volume": 24222, "volume_price": 418162, "year": "2019", "dividend_ratio": 2.67, "pbr": 0.68, "per": 8.17}, {"date": "20190321", "market": "KOSPI", "name": "금융업", "compare": -5.8, "fluc_ratio": -1.26, "high_price": 459.27, "last_price": 453.33, "low_price": 451.8, "month": "03", "start_price": 457.54, "total_price": 273604701, "volume": 30963, "volume_price": 638425, "year": "2019", "dividend_ratio": 2.7, "pbr": 0.67, "per": 8.07}, {"date": "20190322", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.46, "high_price": 453.1, "last_price": 451.26, "low_price": 449.39, "month": "03", "start_price": 451.07, "total_price": 272374132, "volume": 47877, "volume_price": 800697, "year": "2019", "dividend_ratio": 2.71, "pbr": 0.67, "per": 8.05}, {"date": "20190325", "market": "KOSPI", "name": "금융업", "compare": -8.03, "fluc_ratio": -1.78, "high_price": 448.33, "last_price": 443.23, "low_price": 443.02, "month": "03", "start_price": 448.25, "total_price": 267556820, "volume": 29775, "volume_price": 495322, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.91}, {"date": "20190326", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.05, "high_price": 445.65, "last_price": 442.99, "low_price": 442.47, "month": "03", "start_price": 444.11, "total_price": 267428857, "volume": 25632, "volume_price": 516880, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.9}, {"date": "20190327", "market": "KOSPI", "name": "금융업", "compare": 0.4, "fluc_ratio": 0.09, "high_price": 444.92, "last_price": 443.39, "low_price": 442.27, "month": "03", "start_price": 444.05, "total_price": 267676535, "volume": 22687, "volume_price": 427889, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.66, "per": 7.91}, {"date": "20190328", "market": "KOSPI", "name": "금융업", "compare": -3.71, "fluc_ratio": -0.84, "high_price": 443.04, "last_price": 439.68, "low_price": 437.95, "month": "03", "start_price": 443.04, "total_price": 265436880, "volume": 22686, "volume_price": 428529, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.65, "per": 7.83}, {"date": "20190329", "market": "KOSPI", "name": "금융업", "compare": 2.48, "fluc_ratio": 0.56, "high_price": 442.74, "last_price": 442.16, "low_price": 439.45, "month": "03", "start_price": 442.74, "total_price": 266915993, "volume": 30858, "volume_price": 690481, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.66, "per": 7.88}, {"date": "20190401", "market": "KOSPI", "name": "금융업", "compare": 7.85, "fluc_ratio": 1.78, "high_price": 450.84, "last_price": 450.01, "low_price": 444.44, "month": "04", "start_price": 444.74, "total_price": 271611248, "volume": 31399, "volume_price": 594262, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.02}, {"date": "20190402", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.63, "high_price": 453.14, "last_price": 452.86, "low_price": 449.84, "month": "04", "start_price": 451.81, "total_price": 273302846, "volume": 32042, "volume_price": 695380, "year": "2019", "dividend_ratio": 2.7, "pbr": 0.67, "per": 8.07}, {"date": "20190403", "market": "KOSPI", "name": "금융업", "compare": 2.75, "fluc_ratio": 0.61, "high_price": 455.61, "last_price": 455.61, "low_price": 449.04, "month": "04", "start_price": 450.12, "total_price": 274975642, "volume": 31396, "volume_price": 660601, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.12}, {"date": "20190404", "market": "KOSPI", "name": "금융업", "compare": 0.2, "fluc_ratio": 0.04, "high_price": 457.18, "last_price": 455.81, "low_price": 454.88, "month": "04", "start_price": 455.8, "total_price": 275103326, "volume": 25104, "volume_price": 521075, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.12}, {"date": "20190405", "market": "KOSPI", "name": "금융업", "compare": 0.85, "fluc_ratio": 0.19, "high_price": 457.62, "last_price": 456.66, "low_price": 453.93, "month": "04", "start_price": 454.86, "total_price": 275627538, "volume": 29587, "volume_price": 405677, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.13}, {"date": "20190408", "market": "KOSPI", "name": "금융업", "compare": 0.12, "fluc_ratio": 0.03, "high_price": 459.13, "last_price": 456.78, "low_price": 455.78, "month": "04", "start_price": 457.85, "total_price": 275700491, "volume": 41523, "volume_price": 801409, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.14}, {"date": "20190409", "market": "KOSPI", "name": "금융업", "compare": -0.44, "fluc_ratio": -0.1, "high_price": 458.15, "last_price": 456.34, "low_price": 455.06, "month": "04", "start_price": 456.58, "total_price": 275576279, "volume": 40763, "volume_price": 1018336, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.13}, {"date": "20190410", "market": "KOSPI", "name": "금융업", "compare": 1.73, "fluc_ratio": 0.38, "high_price": 458.11, "last_price": 458.07, "low_price": 453.87, "month": "04", "start_price": 455.74, "total_price": 276612580, "volume": 36572, "volume_price": 935984, "year": "2019", "dividend_ratio": 2.67, "pbr": 0.68, "per": 8.17}, {"date": "20190411", "market": "KOSPI", "name": "금융업", "compare": -0.56, "fluc_ratio": -0.12, "high_price": 459.74, "last_price": 457.51, "low_price": 455.48, "month": "04", "start_price": 458.37, "total_price": 276279262, "volume": 35488, "volume_price": 941161, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.15}, {"date": "20190412", "market": "KOSPI", "name": "금융업", "compare": 2.29, "fluc_ratio": 0.5, "high_price": 459.8, "last_price": 459.8, "low_price": 455.7, "month": "04", "start_price": 457.42, "total_price": 277719511, "volume": 37954, "volume_price": 1017999, "year": "2019", "dividend_ratio": 2.66, "pbr": 0.68, "per": 8.2}, {"date": "20190415", "market": "KOSPI", "name": "금융업", "compare": 4.27, "fluc_ratio": 0.93, "high_price": 465.15, "last_price": 464.07, "low_price": 461.22, "month": "04", "start_price": 461.36, "total_price": 280342562, "volume": 59432, "volume_price": 1385294, "year": "2019", "dividend_ratio": 2.63, "pbr": 0.69, "per": 8.28}, {"date": "20190416", "market": "KOSPI", "name": "금융업", "compare": -1.63, "fluc_ratio": -0.35, "high_price": 463.02, "last_price": 462.44, "low_price": 460.26, "month": "04", "start_price": 461.79, "total_price": 279380814, "volume": 41510, "volume_price": 1127011, "year": "2019", "dividend_ratio": 2.64, "pbr": 0.69, "per": 8.25}, {"date": "20190417", "market": "KOSPI", "name": "금융업", "compare": -0.61, "fluc_ratio": -0.13, "high_price": 462.83, "last_price": 461.83, "low_price": 460.29, "month": "04", "start_price": 461.93, "total_price": 279081526, "volume": 44893, "volume_price": 873997, "year": "2019", "dividend_ratio": 2.65, "pbr": 0.69, "per": 8.24}, {"date": "20190418", "market": "KOSPI", "name": "금융업", "compare": -5.04, "fluc_ratio": -1.09, "high_price": 463.32, "last_price": 456.79, "low_price": 455.7, "month": "04", "start_price": 462.93, "total_price": 276012287, "volume": 41783, "volume_price": 908280, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.15}, {"date": "20190419", "market": "KOSPI", "name": "금융업", "compare": -1.32, "fluc_ratio": -0.29, "high_price": 457.63, "last_price": 455.47, "low_price": 455.39, "month": "04", "start_price": 457.53, "total_price": 275258740, "volume": 29870, "volume_price": 598262, "year": "2019", "dividend_ratio": 2.68, "pbr": 0.68, "per": 8.13}, {"date": "20190422", "market": "KOSPI", "name": "금융업", "compare": -0.69, "fluc_ratio": -0.15, "high_price": 456.21, "last_price": 454.78, "low_price": 452.79, "month": "04", "start_price": 455.26, "total_price": 274884898, "volume": 34659, "volume_price": 722069, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.11}, {"date": "20190423", "market": "KOSPI", "name": "금융업", "compare": 2.76, "fluc_ratio": 0.61, "high_price": 457.89, "last_price": 457.54, "low_price": 454.29, "month": "04", "start_price": 455.47, "total_price": 276518085, "volume": 29520, "volume_price": 571666, "year": "2019", "dividend_ratio": 2.67, "pbr": 0.68, "per": 8.16}, {"date": "20190424", "market": "KOSPI", "name": "금융업", "compare": -3.19, "fluc_ratio": -0.7, "high_price": 459.07, "last_price": 454.35, "low_price": 452.9, "month": "04", "start_price": 458.48, "total_price": 274588656, "volume": 39083, "volume_price": 718888, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.11}, {"date": "20190425", "market": "KOSPI", "name": "금융업", "compare": -0.62, "fluc_ratio": -0.14, "high_price": 455.34, "last_price": 453.73, "low_price": 451.68, "month": "04", "start_price": 454.77, "total_price": 274197444, "volume": 30201, "volume_price": 697986, "year": "2019", "dividend_ratio": 2.7, "pbr": 0.68, "per": 8.09}, {"date": "20190426", "market": "KOSPI", "name": "금융업", "compare": -4.26, "fluc_ratio": -0.94, "high_price": 453.68, "last_price": 449.47, "low_price": 448.55, "month": "04", "start_price": 452.9, "total_price": 271630228, "volume": 29591, "volume_price": 562638, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.67, "per": 8.01}, {"date": "20190429", "market": "KOSPI", "name": "금융업", "compare": 5.69, "fluc_ratio": 1.27, "high_price": 455.16, "last_price": 455.16, "low_price": 447.11, "month": "04", "start_price": 448.31, "total_price": 275030647, "volume": 21009, "volume_price": 445943, "year": "2019", "dividend_ratio": 2.69, "pbr": 0.68, "per": 8.11}, {"date": "20190430", "market": "KOSPI", "name": "금융업", "compare": -4.13, "fluc_ratio": -0.91, "high_price": 457.03, "last_price": 451.03, "low_price": 448.13, "month": "04", "start_price": 455.54, "total_price": 272555112, "volume": 30605, "volume_price": 674778, "year": "2019", "dividend_ratio": 2.71, "pbr": 0.67, "per": 8.04}, {"date": "20190502", "market": "KOSPI", "name": "금융업", "compare": 4.6, "fluc_ratio": 1.02, "high_price": 455.63, "last_price": 455.63, "low_price": 448.9, "month": "05", "start_price": 449.27, "total_price": 237085419, "volume": 24291, "volume_price": 440477, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.64, "per": 8.05}, {"date": "20190503", "market": "KOSPI", "name": "금융업", "compare": -3.71, "fluc_ratio": -0.81, "high_price": 454.26, "last_price": 451.92, "low_price": 450.84, "month": "05", "start_price": 454.26, "total_price": 235179929, "volume": 31754, "volume_price": 364603, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.63, "per": 7.99}, {"date": "20190507", "market": "KOSPI", "name": "금융업", "compare": -1.1, "fluc_ratio": -0.24, "high_price": 450.82, "last_price": 450.82, "low_price": 446.47, "month": "05", "start_price": 448.35, "total_price": 234607547, "volume": 29672, "volume_price": 493943, "year": "2019", "dividend_ratio": 2.98, "pbr": 0.63, "per": 7.96}, {"date": "20190508", "market": "KOSPI", "name": "금융업", "compare": -0.9, "fluc_ratio": -0.2, "high_price": 451.84, "last_price": 449.92, "low_price": 446.45, "month": "05", "start_price": 447.15, "total_price": 234155049, "volume": 26759, "volume_price": 430441, "year": "2019", "dividend_ratio": 2.98, "pbr": 0.63, "per": 7.95}, {"date": "20190509", "market": "KOSPI", "name": "금융업", "compare": -10.11, "fluc_ratio": -2.25, "high_price": 449.32, "last_price": 439.81, "low_price": 439.81, "month": "05", "start_price": 448.48, "total_price": 228925202, "volume": 41304, "volume_price": 768529, "year": "2019", "dividend_ratio": 3.05, "pbr": 0.62, "per": 7.76}, {"date": "20190510", "market": "KOSPI", "name": "금융업", "compare": 1.46, "fluc_ratio": 0.33, "high_price": 444.88, "last_price": 441.27, "low_price": 438.98, "month": "05", "start_price": 443.66, "total_price": 229665694, "volume": 32568, "volume_price": 649841, "year": "2019", "dividend_ratio": 3.04, "pbr": 0.62, "per": 7.79}, {"date": "20190513", "market": "KOSPI", "name": "금융업", "compare": -5.22, "fluc_ratio": -1.18, "high_price": 438.55, "last_price": 436.05, "low_price": 434.02, "month": "05", "start_price": 437.42, "total_price": 226956209, "volume": 25362, "volume_price": 480719, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.61, "per": 7.69}, {"date": "20190514", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.26, "high_price": 436.7, "last_price": 434.9, "low_price": 431.76, "month": "05", "start_price": 434.48, "total_price": 226371604, "volume": 33517, "volume_price": 526770, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.61, "per": 7.67}, {"date": "20190515", "market": "KOSPI", "name": "금융업", "compare": 2.65, "fluc_ratio": 0.61, "high_price": 438.34, "last_price": 437.55, "low_price": 433.19, "month": "05", "start_price": 434.31, "total_price": 227740695, "volume": 34130, "volume_price": 545654, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.61, "per": 7.72}, {"date": "20190516", "market": "KOSPI", "name": "금융업", "compare": -2.66, "fluc_ratio": -0.61, "high_price": 437.21, "last_price": 434.89, "low_price": 433.74, "month": "05", "start_price": 436.13, "total_price": 226364684, "volume": 25469, "volume_price": 490443, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.61, "per": 7.67}, {"date": "20190517", "market": "KOSPI", "name": "금융업", "compare": -1.86, "fluc_ratio": -0.43, "high_price": 437.95, "last_price": 433.03, "low_price": 432.99, "month": "05", "start_price": 436.01, "total_price": 225414447, "volume": 25112, "volume_price": 469732, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.61, "per": 7.64}, {"date": "20190520", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.16, "high_price": 437.94, "last_price": 433.74, "low_price": 432.87, "month": "05", "start_price": 434.4, "total_price": 225764843, "volume": 21021, "volume_price": 335782, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.61, "per": 7.65}, {"date": "20190521", "market": "KOSPI", "name": "금융업", "compare": 1.78, "fluc_ratio": 0.41, "high_price": 436.41, "last_price": 435.52, "low_price": 432.48, "month": "05", "start_price": 432.48, "total_price": 226674295, "volume": 20463, "volume_price": 361026, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.61, "per": 7.68}, {"date": "20190522", "market": "KOSPI", "name": "금융업", "compare": -1.2, "fluc_ratio": -0.28, "high_price": 435.73, "last_price": 434.32, "low_price": 431.3, "month": "05", "start_price": 435.73, "total_price": 226056617, "volume": 21312, "volume_price": 398561, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.61, "per": 7.65}, {"date": "20190523", "market": "KOSPI", "name": "금융업", "compare": -0.83, "fluc_ratio": -0.19, "high_price": 435.15, "last_price": 433.49, "low_price": 431.37, "month": "05", "start_price": 434.15, "total_price": 225607588, "volume": 19736, "volume_price": 351887, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.61, "per": 7.64}, {"date": "20190524", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.45, "high_price": 436.21, "last_price": 435.44, "low_price": 432.13, "month": "05", "start_price": 432.13, "total_price": 226598050, "volume": 23563, "volume_price": 382281, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.61, "per": 7.67}, {"date": "20190527", "market": "KOSPI", "name": "금융업", "compare": -1.08, "fluc_ratio": -0.25, "high_price": 435.46, "last_price": 434.36, "low_price": 432.5, "month": "05", "start_price": 435.46, "total_price": 226041439, "volume": 19332, "volume_price": 324489, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.61, "per": 7.65}, {"date": "20190528", "market": "KOSPI", "name": "금융업", "compare": 1.84, "fluc_ratio": 0.42, "high_price": 436.38, "last_price": 436.2, "low_price": 433.46, "month": "05", "start_price": 434.77, "total_price": 226995672, "volume": 83533, "volume_price": 1053119, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.61, "per": 7.68}, {"date": "20190529", "market": "KOSPI", "name": "금융업", "compare": -8.47, "fluc_ratio": -1.94, "high_price": 436.37, "last_price": 427.73, "low_price": 426.82, "month": "05", "start_price": 436.37, "total_price": 222626577, "volume": 35485, "volume_price": 545122, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.6, "per": 7.53}, {"date": "20190530", "market": "KOSPI", "name": "금융업", "compare": 2.56, "fluc_ratio": 0.6, "high_price": 430.32, "last_price": 430.29, "low_price": 425.72, "month": "05", "start_price": 425.72, "total_price": 223962308, "volume": 22573, "volume_price": 392673, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.6, "per": 7.57}, {"date": "20190531", "market": "KOSPI", "name": "금융업", "compare": -2.37, "fluc_ratio": -0.55, "high_price": 428.89, "last_price": 427.92, "low_price": 425.16, "month": "05", "start_price": 427.37, "total_price": 222740617, "volume": 23462, "volume_price": 482866, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.6, "per": 7.53}, {"date": "20190603", "market": "KOSPI", "name": "금융업", "compare": 6.08, "fluc_ratio": 1.42, "high_price": 434.49, "last_price": 434, "low_price": 425.11, "month": "06", "start_price": 425.34, "total_price": 225877578, "volume": 24223, "volume_price": 439528, "year": "2019", "dividend_ratio": 2.96, "pbr": 0.59, "per": 8.29}, {"date": "20190604", "market": "KOSPI", "name": "금융업", "compare": 1.34, "fluc_ratio": 0.31, "high_price": 435.74, "last_price": 435.34, "low_price": 433.44, "month": "06", "start_price": 434.13, "total_price": 226569919, "volume": 25174, "volume_price": 401690, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.59, "per": 8.31}, {"date": "20190605", "market": "KOSPI", "name": "금융업", "compare": -3.79, "fluc_ratio": -0.87, "high_price": 436.26, "last_price": 431.55, "low_price": 430.91, "month": "06", "start_price": 435.76, "total_price": 224629559, "volume": 25426, "volume_price": 403267, "year": "2019", "dividend_ratio": 2.98, "pbr": 0.59, "per": 8.24}, {"date": "20190607", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.14, "high_price": 434.27, "last_price": 432.15, "low_price": 428.46, "month": "06", "start_price": 432.05, "total_price": 224943711, "volume": 23844, "volume_price": 397282, "year": "2019", "dividend_ratio": 2.98, "pbr": 0.59, "per": 8.25}, {"date": "20190610", "market": "KOSPI", "name": "금융업", "compare": 4.98, "fluc_ratio": 1.15, "high_price": 437.13, "last_price": 437.13, "low_price": 433.55, "month": "06", "start_price": 434.89, "total_price": 227517149, "volume": 30702, "volume_price": 363814, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.59, "per": 8.35}, {"date": "20190611", "market": "KOSPI", "name": "금융업", "compare": 1.69, "fluc_ratio": 0.39, "high_price": 439.24, "last_price": 438.82, "low_price": 434.78, "month": "06", "start_price": 435.21, "total_price": 228404902, "volume": 28534, "volume_price": 488558, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.6, "per": 8.38}, {"date": "20190612", "market": "KOSPI", "name": "금융업", "compare": 0.29, "fluc_ratio": 0.07, "high_price": 440.66, "last_price": 439.11, "low_price": 438.22, "month": "06", "start_price": 438.58, "total_price": 228557738, "volume": 25930, "volume_price": 372933, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.6, "per": 8.39}, {"date": "20190613", "market": "KOSPI", "name": "금융업", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 439.51, "last_price": 439.16, "low_price": 432.87, "month": "06", "start_price": 437.91, "total_price": 230173664, "volume": 33397, "volume_price": 612008, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.51}, {"date": "20190614", "market": "KOSPI", "name": "금융업", "compare": -2.15, "fluc_ratio": -0.49, "high_price": 437.33, "last_price": 437.01, "low_price": 434.2, "month": "06", "start_price": 437.11, "total_price": 229048011, "volume": 22630, "volume_price": 377436, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.59, "per": 7.47}, {"date": "20190617", "market": "KOSPI", "name": "금융업", "compare": -0.8, "fluc_ratio": -0.18, "high_price": 439.85, "last_price": 436.21, "low_price": 435.49, "month": "06", "start_price": 435.8, "total_price": 228653692, "volume": 25407, "volume_price": 324027, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.59, "per": 7.45}, {"date": "20190618", "market": "KOSPI", "name": "금융업", "compare": 1.03, "fluc_ratio": 0.24, "high_price": 438.19, "last_price": 437.24, "low_price": 436.37, "month": "06", "start_price": 436.46, "total_price": 229184171, "volume": 30949, "volume_price": 594786, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.59, "per": 7.47}, {"date": "20190619", "market": "KOSPI", "name": "금융업", "compare": 4.37, "fluc_ratio": 1, "high_price": 441.86, "last_price": 441.61, "low_price": 439.61, "month": "06", "start_price": 440.38, "total_price": 231469412, "volume": 27655, "volume_price": 436442, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.6, "per": 7.55}, {"date": "20190620", "market": "KOSPI", "name": "금융업", "compare": -1.37, "fluc_ratio": -0.31, "high_price": 441.88, "last_price": 440.24, "low_price": 439.69, "month": "06", "start_price": 440.65, "total_price": 230771278, "volume": 25929, "volume_price": 441941, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.52}, {"date": "20190621", "market": "KOSPI", "name": "금융업", "compare": -1.01, "fluc_ratio": -0.23, "high_price": 441.95, "last_price": 439.23, "low_price": 439.23, "month": "06", "start_price": 439.78, "total_price": 230264503, "volume": 36340, "volume_price": 569397, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.51}, {"date": "20190624", "market": "KOSPI", "name": "금융업", "compare": 1.94, "fluc_ratio": 0.44, "high_price": 441.99, "last_price": 441.17, "low_price": 439.04, "month": "06", "start_price": 440.7, "total_price": 231301429, "volume": 75692, "volume_price": 454308, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.6, "per": 7.54}, {"date": "20190625", "market": "KOSPI", "name": "금융업", "compare": -1.41, "fluc_ratio": -0.32, "high_price": 443.42, "last_price": 439.76, "low_price": 438.22, "month": "06", "start_price": 441.39, "total_price": 230573969, "volume": 47125, "volume_price": 526339, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.51}, {"date": "20190626", "market": "KOSPI", "name": "금융업", "compare": 0.58, "fluc_ratio": 0.13, "high_price": 440.68, "last_price": 440.34, "low_price": 436.53, "month": "06", "start_price": 437.5, "total_price": 230875607, "volume": 28859, "volume_price": 446448, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.52}, {"date": "20190627", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.27, "high_price": 442.35, "last_price": 441.51, "low_price": 437.16, "month": "06", "start_price": 437.97, "total_price": 231496812, "volume": 34774, "volume_price": 454043, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.6, "per": 7.55}, {"date": "20190628", "market": "KOSPI", "name": "금융업", "compare": -3, "fluc_ratio": -0.68, "high_price": 442.35, "last_price": 438.51, "low_price": 438.42, "month": "06", "start_price": 440.72, "total_price": 229937966, "volume": 26158, "volume_price": 359130, "year": "2019", "dividend_ratio": 2.96, "pbr": 0.6, "per": 7.5}, {"date": "20190701", "market": "KOSPI", "name": "금융업", "compare": 1.45, "fluc_ratio": 0.33, "high_price": 442.95, "last_price": 439.96, "low_price": 439.82, "month": "07", "start_price": 442.32, "total_price": 230681290, "volume": 23473, "volume_price": 343794, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.6, "per": 7.52}, {"date": "20190702", "market": "KOSPI", "name": "금융업", "compare": -1.47, "fluc_ratio": -0.33, "high_price": 439.06, "last_price": 438.49, "low_price": 436.51, "month": "07", "start_price": 438.48, "total_price": 229926551, "volume": 23374, "volume_price": 380842, "year": "2019", "dividend_ratio": 2.96, "pbr": 0.6, "per": 7.49}, {"date": "20190703", "market": "KOSPI", "name": "금융업", "compare": -8.33, "fluc_ratio": -1.9, "high_price": 438.37, "last_price": 430.16, "low_price": 429.81, "month": "07", "start_price": 438.37, "total_price": 225578185, "volume": 36219, "volume_price": 490387, "year": "2019", "dividend_ratio": 3.02, "pbr": 0.58, "per": 7.35}, {"date": "20190704", "market": "KOSPI", "name": "금융업", "compare": -0.59, "fluc_ratio": -0.14, "high_price": 431.1, "last_price": 429.57, "low_price": 426.22, "month": "07", "start_price": 431.1, "total_price": 225290413, "volume": 22141, "volume_price": 377442, "year": "2019", "dividend_ratio": 3.02, "pbr": 0.58, "per": 7.34}, {"date": "20190705", "market": "KOSPI", "name": "금융업", "compare": -0.11, "fluc_ratio": -0.03, "high_price": 430.9, "last_price": 429.46, "low_price": 426.58, "month": "07", "start_price": 430.02, "total_price": 225224516, "volume": 22057, "volume_price": 392041, "year": "2019", "dividend_ratio": 3.02, "pbr": 0.58, "per": 7.34}, {"date": "20190708", "market": "KOSPI", "name": "금융업", "compare": -7.85, "fluc_ratio": -1.83, "high_price": 427.82, "last_price": 421.61, "low_price": 421.39, "month": "07", "start_price": 427.59, "total_price": 221119974, "volume": 31431, "volume_price": 411659, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.57, "per": 7.2}, {"date": "20190709", "market": "KOSPI", "name": "금융업", "compare": -3.47, "fluc_ratio": -0.82, "high_price": 422.63, "last_price": 418.14, "low_price": 418.14, "month": "07", "start_price": 421.7, "total_price": 219324006, "volume": 24663, "volume_price": 362938, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.57, "per": 7.14}, {"date": "20190710", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 418.86, "last_price": 418.21, "low_price": 417.16, "month": "07", "start_price": 418.77, "total_price": 219365947, "volume": 22403, "volume_price": 359255, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.57, "per": 7.15}, {"date": "20190711", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.63, "high_price": 421.82, "last_price": 420.84, "low_price": 417.78, "month": "07", "start_price": 417.78, "total_price": 220746726, "volume": 26792, "volume_price": 539103, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.57, "per": 7.19}, {"date": "20190712", "market": "KOSPI", "name": "금융업", "compare": 1.44, "fluc_ratio": 0.34, "high_price": 422.87, "last_price": 422.28, "low_price": 419.15, "month": "07", "start_price": 420.3, "total_price": 221498943, "volume": 20839, "volume_price": 348164, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.57, "per": 7.22}, {"date": "20190715", "market": "KOSPI", "name": "금융업", "compare": -0.98, "fluc_ratio": -0.23, "high_price": 422.35, "last_price": 421.3, "low_price": 419.53, "month": "07", "start_price": 421.76, "total_price": 220978264, "volume": 21363, "volume_price": 362839, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.57, "per": 7.2}, {"date": "20190716", "market": "KOSPI", "name": "금융업", "compare": 2.56, "fluc_ratio": 0.61, "high_price": 424.01, "last_price": 423.86, "low_price": 420.57, "month": "07", "start_price": 422.05, "total_price": 222315659, "volume": 27283, "volume_price": 412786, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.58, "per": 7.25}, {"date": "20190717", "market": "KOSPI", "name": "금융업", "compare": -1.48, "fluc_ratio": -0.35, "high_price": 422.84, "last_price": 422.38, "low_price": 419.86, "month": "07", "start_price": 422.7, "total_price": 221551628, "volume": 29632, "volume_price": 399631, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.57, "per": 7.22}, {"date": "20190718", "market": "KOSPI", "name": "금융업", "compare": -2.74, "fluc_ratio": -0.65, "high_price": 421.29, "last_price": 419.64, "low_price": 418.31, "month": "07", "start_price": 419.84, "total_price": 220104045, "volume": 26545, "volume_price": 432190, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.57, "per": 7.17}, {"date": "20190719", "market": "KOSPI", "name": "금융업", "compare": 5.9, "fluc_ratio": 1.41, "high_price": 425.97, "last_price": 425.54, "low_price": 420.68, "month": "07", "start_price": 421.24, "total_price": 223194381, "volume": 20279, "volume_price": 406229, "year": "2019", "dividend_ratio": 3.05, "pbr": 0.58, "per": 7.27}, {"date": "20190722", "market": "KOSPI", "name": "금융업", "compare": -2.14, "fluc_ratio": -0.5, "high_price": 424.34, "last_price": 423.4, "low_price": 422.01, "month": "07", "start_price": 423.37, "total_price": 222079722, "volume": 16644, "volume_price": 283629, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.57, "per": 7.23}, {"date": "20190723", "market": "KOSPI", "name": "금융업", "compare": 4.37, "fluc_ratio": 1.03, "high_price": 428.84, "last_price": 427.77, "low_price": 422.78, "month": "07", "start_price": 423.09, "total_price": 224356984, "volume": 20473, "volume_price": 390976, "year": "2019", "dividend_ratio": 3.03, "pbr": 0.58, "per": 7.31}, {"date": "20190724", "market": "KOSPI", "name": "금융업", "compare": -3.45, "fluc_ratio": -0.81, "high_price": 428.28, "last_price": 424.32, "low_price": 424.01, "month": "07", "start_price": 427.6, "total_price": 222561662, "volume": 19401, "volume_price": 334862, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.58, "per": 7.25}, {"date": "20190725", "market": "KOSPI", "name": "금융업", "compare": -6.3, "fluc_ratio": -1.48, "high_price": 423.38, "last_price": 418.02, "low_price": 416.73, "month": "07", "start_price": 422.93, "total_price": 219274532, "volume": 30643, "volume_price": 437237, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.57, "per": 7.14}, {"date": "20190726", "market": "KOSPI", "name": "금융업", "compare": -2.98, "fluc_ratio": -0.71, "high_price": 416.45, "last_price": 415.04, "low_price": 413.02, "month": "07", "start_price": 416.27, "total_price": 217726558, "volume": 26561, "volume_price": 451765, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.56, "per": 7.09}, {"date": "20190729", "market": "KOSPI", "name": "금융업", "compare": -5.54, "fluc_ratio": -1.33, "high_price": 415.34, "last_price": 409.5, "low_price": 407.59, "month": "07", "start_price": 414.38, "total_price": 214816579, "volume": 39195, "volume_price": 482772, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.56, "per": 6.99}, {"date": "20190730", "market": "KOSPI", "name": "금융업", "compare": -1.74, "fluc_ratio": -0.42, "high_price": 409.07, "last_price": 407.76, "low_price": 406.57, "month": "07", "start_price": 408.98, "total_price": 213919056, "volume": 26143, "volume_price": 401014, "year": "2019", "dividend_ratio": 3.18, "pbr": 0.55, "per": 6.96}, {"date": "20190731", "market": "KOSPI", "name": "금융업", "compare": -0.41, "fluc_ratio": -0.1, "high_price": 409.01, "last_price": 407.35, "low_price": 405.15, "month": "07", "start_price": 407.29, "total_price": 213712490, "volume": 35173, "volume_price": 580084, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.55, "per": 6.96}, {"date": "20190801", "market": "KOSPI", "name": "금융업", "compare": -1.17, "fluc_ratio": -0.29, "high_price": 408.84, "last_price": 406.18, "low_price": 404.39, "month": "08", "start_price": 406.42, "total_price": 213087682, "volume": 23432, "volume_price": 422473, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.55, "per": 6.94}, {"date": "20190802", "market": "KOSPI", "name": "금융업", "compare": -10.37, "fluc_ratio": -2.55, "high_price": 403.4, "last_price": 395.81, "low_price": 395.81, "month": "08", "start_price": 403.4, "total_price": 207691269, "volume": 32209, "volume_price": 571803, "year": "2019", "dividend_ratio": 3.28, "pbr": 0.54, "per": 6.76}, {"date": "20190805", "market": "KOSPI", "name": "금융업", "compare": -6.5, "fluc_ratio": -1.64, "high_price": 394.34, "last_price": 389.31, "low_price": 387.95, "month": "08", "start_price": 394.19, "total_price": 204257419, "volume": 50234, "volume_price": 693219, "year": "2019", "dividend_ratio": 3.34, "pbr": 0.53, "per": 6.64}, {"date": "20190806", "market": "KOSPI", "name": "금융업", "compare": -3.37, "fluc_ratio": -0.87, "high_price": 390.78, "last_price": 385.94, "low_price": 379.79, "month": "08", "start_price": 382.25, "total_price": 202494960, "volume": 53391, "volume_price": 721132, "year": "2019", "dividend_ratio": 3.37, "pbr": 0.52, "per": 6.59}, {"date": "20190807", "market": "KOSPI", "name": "금융업", "compare": -6.32, "fluc_ratio": -1.64, "high_price": 385.27, "last_price": 379.62, "low_price": 379.05, "month": "08", "start_price": 385.27, "total_price": 199219424, "volume": 44292, "volume_price": 567402, "year": "2019", "dividend_ratio": 3.42, "pbr": 0.51, "per": 6.48}, {"date": "20190808", "market": "KOSPI", "name": "금융업", "compare": 2.29, "fluc_ratio": 0.6, "high_price": 385.71, "last_price": 381.91, "low_price": 380.76, "month": "08", "start_price": 382.08, "total_price": 200443022, "volume": 42590, "volume_price": 715556, "year": "2019", "dividend_ratio": 3.4, "pbr": 0.52, "per": 6.52}, {"date": "20190809", "market": "KOSPI", "name": "금융업", "compare": 0.1, "fluc_ratio": 0.03, "high_price": 385.5, "last_price": 382.01, "low_price": 382.01, "month": "08", "start_price": 384.35, "total_price": 200752964, "volume": 31123, "volume_price": 491913, "year": "2019", "dividend_ratio": 3.4, "pbr": 0.52, "per": 6.52}, {"date": "20190812", "market": "KOSPI", "name": "금융업", "compare": -4.79, "fluc_ratio": -1.25, "high_price": 381.32, "last_price": 377.22, "low_price": 377.2, "month": "08", "start_price": 380.74, "total_price": 198314436, "volume": 20918, "volume_price": 427855, "year": "2019", "dividend_ratio": 3.44, "pbr": 0.51, "per": 6.44}, {"date": "20190813", "market": "KOSPI", "name": "금융업", "compare": -4.34, "fluc_ratio": -1.15, "high_price": 375.97, "last_price": 372.88, "low_price": 372.64, "month": "08", "start_price": 375.18, "total_price": 196014600, "volume": 22815, "volume_price": 455847, "year": "2019", "dividend_ratio": 3.49, "pbr": 0.51, "per": 6.36}, {"date": "20190814", "market": "KOSPI", "name": "금융업", "compare": -1.01, "fluc_ratio": -0.27, "high_price": 376.16, "last_price": 371.87, "low_price": 371.87, "month": "08", "start_price": 374.36, "total_price": 195497933, "volume": 25383, "volume_price": 515625, "year": "2019", "dividend_ratio": 3.5, "pbr": 0.5, "per": 6.34}, {"date": "20190816", "market": "KOSPI", "name": "금융업", "compare": -4.3, "fluc_ratio": -1.16, "high_price": 368.68, "last_price": 367.57, "low_price": 365.05, "month": "08", "start_price": 368.68, "total_price": 193232427, "volume": 27327, "volume_price": 463483, "year": "2019", "dividend_ratio": 3.54, "pbr": 0.5, "per": 6.27}, {"date": "20190819", "market": "KOSPI", "name": "금융업", "compare": 6.01, "fluc_ratio": 1.64, "high_price": 374.36, "last_price": 373.58, "low_price": 368.9, "month": "08", "start_price": 368.98, "total_price": 196374967, "volume": 21534, "volume_price": 345194, "year": "2019", "dividend_ratio": 3.48, "pbr": 0.51, "per": 6.37}, {"date": "20190820", "market": "KOSPI", "name": "금융업", "compare": 0.78, "fluc_ratio": 0.21, "high_price": 375.74, "last_price": 374.36, "low_price": 370.8, "month": "08", "start_price": 372.87, "total_price": 196822184, "volume": 22271, "volume_price": 389094, "year": "2019", "dividend_ratio": 3.47, "pbr": 0.51, "per": 6.39}, {"date": "20190821", "market": "KOSPI", "name": "금융업", "compare": 1.76, "fluc_ratio": 0.47, "high_price": 376.36, "last_price": 376.12, "low_price": 373.7, "month": "08", "start_price": 373.89, "total_price": 197752000, "volume": 19555, "volume_price": 388632, "year": "2019", "dividend_ratio": 3.45, "pbr": 0.51, "per": 6.42}, {"date": "20190822", "market": "KOSPI", "name": "금융업", "compare": 0.22, "fluc_ratio": 0.06, "high_price": 378.39, "last_price": 376.34, "low_price": 375.93, "month": "08", "start_price": 376.83, "total_price": 197873511, "volume": 24280, "volume_price": 420322, "year": "2019", "dividend_ratio": 3.45, "pbr": 0.51, "per": 6.42}, {"date": "20190823", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.52, "high_price": 376.08, "last_price": 374.39, "low_price": 373.16, "month": "08", "start_price": 374.9, "total_price": 196862416, "volume": 26813, "volume_price": 372161, "year": "2019", "dividend_ratio": 3.47, "pbr": 0.51, "per": 6.39}, {"date": "20190826", "market": "KOSPI", "name": "금융업", "compare": -4.57, "fluc_ratio": -1.22, "high_price": 371.72, "last_price": 369.82, "low_price": 367.22, "month": "08", "start_price": 369.05, "total_price": 194448703, "volume": 23080, "volume_price": 385099, "year": "2019", "dividend_ratio": 3.51, "pbr": 0.5, "per": 6.31}, {"date": "20190827", "market": "KOSPI", "name": "금융업", "compare": -1.7, "fluc_ratio": -0.46, "high_price": 371.98, "last_price": 368.12, "low_price": 367.85, "month": "08", "start_price": 371.19, "total_price": 193569266, "volume": 32404, "volume_price": 514127, "year": "2019", "dividend_ratio": 3.53, "pbr": 0.5, "per": 6.28}, {"date": "20190828", "market": "KOSPI", "name": "금융업", "compare": 2.43, "fluc_ratio": 0.66, "high_price": 370.96, "last_price": 370.55, "low_price": 368.11, "month": "08", "start_price": 369.27, "total_price": 194842110, "volume": 17285, "volume_price": 291633, "year": "2019", "dividend_ratio": 3.51, "pbr": 0.5, "per": 6.32}, {"date": "20190829", "market": "KOSPI", "name": "금융업", "compare": 0.66, "fluc_ratio": 0.18, "high_price": 371.7, "last_price": 371.21, "low_price": 368.73, "month": "08", "start_price": 370.86, "total_price": 195188518, "volume": 15350, "volume_price": 278207, "year": "2019", "dividend_ratio": 3.5, "pbr": 0.5, "per": 6.33}, {"date": "20190830", "market": "KOSPI", "name": "금융업", "compare": 8.59, "fluc_ratio": 2.31, "high_price": 379.82, "last_price": 379.8, "low_price": 373.78, "month": "08", "start_price": 373.78, "total_price": 199672471, "volume": 34058, "volume_price": 499406, "year": "2019", "dividend_ratio": 3.42, "pbr": 0.51, "per": 6.48}, {"date": "20190902", "market": "KOSPI", "name": "금융업", "compare": 0.41, "fluc_ratio": 0.11, "high_price": 381.36, "last_price": 380.21, "low_price": 376.66, "month": "09", "start_price": 377.24, "total_price": 199895277, "volume": 15074, "volume_price": 226286, "year": "2019", "dividend_ratio": 3.42, "pbr": 0.52, "per": 6.49}, {"date": "20190903", "market": "KOSPI", "name": "금융업", "compare": -1.39, "fluc_ratio": -0.37, "high_price": 382.4, "last_price": 378.82, "low_price": 377.93, "month": "09", "start_price": 378.81, "total_price": 199163465, "volume": 32485, "volume_price": 329923, "year": "2019", "dividend_ratio": 3.43, "pbr": 0.51, "per": 6.46}, {"date": "20190904", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.7, "high_price": 381.64, "last_price": 381.49, "low_price": 377.6, "month": "09", "start_price": 377.78, "total_price": 200559404, "volume": 24970, "volume_price": 347988, "year": "2019", "dividend_ratio": 3.41, "pbr": 0.5, "per": 7.83}, {"date": "20190905", "market": "KOSPI", "name": "금융업", "compare": 0.52, "fluc_ratio": 0.14, "high_price": 385.31, "last_price": 382.01, "low_price": 379.78, "month": "09", "start_price": 380.07, "total_price": 200844251, "volume": 29407, "volume_price": 390935, "year": "2019", "dividend_ratio": 3.4, "pbr": 0.5, "per": 7.84}, {"date": "20190906", "market": "KOSPI", "name": "금융업", "compare": 0.85, "fluc_ratio": 0.22, "high_price": 385.29, "last_price": 382.86, "low_price": 381.97, "month": "09", "start_price": 382.72, "total_price": 201280227, "volume": 22132, "volume_price": 321843, "year": "2019", "dividend_ratio": 3.39, "pbr": 0.5, "per": 7.86}, {"date": "20190909", "market": "KOSPI", "name": "금융업", "compare": 2.16, "fluc_ratio": 0.56, "high_price": 387.2, "last_price": 385.02, "low_price": 382.78, "month": "09", "start_price": 382.97, "total_price": 202397869, "volume": 21124, "volume_price": 325171, "year": "2019", "dividend_ratio": 3.37, "pbr": 0.5, "per": 7.91}, {"date": "20190910", "market": "KOSPI", "name": "금융업", "compare": 6.02, "fluc_ratio": 1.56, "high_price": 392.09, "last_price": 391.04, "low_price": 386.21, "month": "09", "start_price": 386.21, "total_price": 205546354, "volume": 23659, "volume_price": 445611, "year": "2019", "dividend_ratio": 3.32, "pbr": 0.51, "per": 8.03}, {"date": "20190911", "market": "KOSPI", "name": "금융업", "compare": 3.47, "fluc_ratio": 0.89, "high_price": 396.22, "last_price": 394.51, "low_price": 393.22, "month": "09", "start_price": 393.24, "total_price": 207354833, "volume": 38452, "volume_price": 690466, "year": "2019", "dividend_ratio": 3.29, "pbr": 0.51, "per": 8.1}, {"date": "20190916", "market": "KOSPI", "name": "금융업", "compare": 8.39, "fluc_ratio": 2.13, "high_price": 403.32, "last_price": 402.9, "low_price": 396.76, "month": "09", "start_price": 397.47, "total_price": 211749369, "volume": 33890, "volume_price": 595384, "year": "2019", "dividend_ratio": 3.22, "pbr": 0.53, "per": 8.28}, {"date": "20190917", "market": "KOSPI", "name": "금융업", "compare": -1.96, "fluc_ratio": -0.49, "high_price": 401.94, "last_price": 400.94, "low_price": 399.02, "month": "09", "start_price": 400.96, "total_price": 210745546, "volume": 21079, "volume_price": 419963, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.52, "per": 8.24}, {"date": "20190918", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.07, "high_price": 402, "last_price": 400.67, "low_price": 399, "month": "09", "start_price": 401.72, "total_price": 210626481, "volume": 21538, "volume_price": 385321, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.52, "per": 8.23}, {"date": "20190919", "market": "KOSPI", "name": "금융업", "compare": -3.83, "fluc_ratio": -0.96, "high_price": 401.11, "last_price": 396.84, "low_price": 395.43, "month": "09", "start_price": 400.01, "total_price": 208606775, "volume": 20834, "volume_price": 352682, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.15}, {"date": "20190920", "market": "KOSPI", "name": "금융업", "compare": 4.47, "fluc_ratio": 1.13, "high_price": 401.31, "last_price": 401.31, "low_price": 395.35, "month": "09", "start_price": 396.24, "total_price": 210934290, "volume": 26091, "volume_price": 512150, "year": "2019", "dividend_ratio": 3.23, "pbr": 0.52, "per": 8.24}, {"date": "20190923", "market": "KOSPI", "name": "금융업", "compare": -1.32, "fluc_ratio": -0.33, "high_price": 400.65, "last_price": 399.99, "low_price": 398.75, "month": "09", "start_price": 399.16, "total_price": 210241404, "volume": 16196, "volume_price": 297167, "year": "2019", "dividend_ratio": 3.25, "pbr": 0.52, "per": 8.22}, {"date": "20190924", "market": "KOSPI", "name": "금융업", "compare": 0.34, "fluc_ratio": 0.09, "high_price": 400.92, "last_price": 400.33, "low_price": 398.63, "month": "09", "start_price": 400.03, "total_price": 210414689, "volume": 18627, "volume_price": 343443, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.52, "per": 8.22}, {"date": "20190925", "market": "KOSPI", "name": "금융업", "compare": -3.52, "fluc_ratio": -0.88, "high_price": 401.08, "last_price": 396.81, "low_price": 396.81, "month": "09", "start_price": 400.26, "total_price": 208574618, "volume": 23673, "volume_price": 404862, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.15}, {"date": "20190926", "market": "KOSPI", "name": "금융업", "compare": -0.15, "fluc_ratio": -0.04, "high_price": 399.43, "last_price": 396.66, "low_price": 394.67, "month": "09", "start_price": 397.49, "total_price": 209019926, "volume": 48380, "volume_price": 710268, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.17}, {"date": "20190927", "market": "KOSPI", "name": "금융업", "compare": -7.54, "fluc_ratio": -1.9, "high_price": 397.39, "last_price": 389.12, "low_price": 388.16, "month": "09", "start_price": 397.38, "total_price": 205099069, "volume": 19574, "volume_price": 354194, "year": "2019", "dividend_ratio": 3.33, "pbr": 0.51, "per": 8.01}, {"date": "20190930", "market": "KOSPI", "name": "금융업", "compare": 2.83, "fluc_ratio": 0.73, "high_price": 392.68, "last_price": 391.95, "low_price": 388.46, "month": "09", "start_price": 388.94, "total_price": 206572231, "volume": 16148, "volume_price": 322596, "year": "2019", "dividend_ratio": 3.31, "pbr": 0.51, "per": 8.07}, {"date": "20191001", "market": "KOSPI", "name": "금융업", "compare": 4.12, "fluc_ratio": 1.05, "high_price": 397.02, "last_price": 396.07, "low_price": 391.06, "month": "10", "start_price": 391.95, "total_price": 208723393, "volume": 15622, "volume_price": 354917, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.16}, {"date": "20191002", "market": "KOSPI", "name": "금융업", "compare": -6.92, "fluc_ratio": -1.75, "high_price": 394.1, "last_price": 389.15, "low_price": 388.27, "month": "10", "start_price": 393.91, "total_price": 205097214, "volume": 24230, "volume_price": 451017, "year": "2019", "dividend_ratio": 3.33, "pbr": 0.51, "per": 8.01}, {"date": "20191004", "market": "KOSPI", "name": "금융업", "compare": -4.54, "fluc_ratio": -1.17, "high_price": 388.79, "last_price": 384.61, "low_price": 384.61, "month": "10", "start_price": 387.49, "total_price": 202712099, "volume": 18576, "volume_price": 375385, "year": "2019", "dividend_ratio": 3.37, "pbr": 0.5, "per": 7.91}, {"date": "20191007", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.16, "high_price": 386.99, "last_price": 385.21, "low_price": 384.05, "month": "10", "start_price": 385.01, "total_price": 203021868, "volume": 16384, "volume_price": 276141, "year": "2019", "dividend_ratio": 3.36, "pbr": 0.5, "per": 7.93}, {"date": "20191008", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.35, "high_price": 389.67, "last_price": 386.56, "low_price": 385.13, "month": "10", "start_price": 386.41, "total_price": 203741181, "volume": 21980, "volume_price": 375379, "year": "2019", "dividend_ratio": 3.35, "pbr": 0.5, "per": 7.95}, {"date": "20191010", "market": "KOSPI", "name": "금융업", "compare": -6.57, "fluc_ratio": -1.7, "high_price": 384.09, "last_price": 379.99, "low_price": 378.75, "month": "10", "start_price": 384.09, "total_price": 200342191, "volume": 31289, "volume_price": 640524, "year": "2019", "dividend_ratio": 3.41, "pbr": 0.5, "per": 7.82}, {"date": "20191011", "market": "KOSPI", "name": "금융업", "compare": 6.9, "fluc_ratio": 1.82, "high_price": 388.43, "last_price": 386.89, "low_price": 384.61, "month": "10", "start_price": 385.08, "total_price": 203952089, "volume": 22901, "volume_price": 408305, "year": "2019", "dividend_ratio": 3.35, "pbr": 0.51, "per": 7.96}, {"date": "20191014", "market": "KOSPI", "name": "금융업", "compare": 7.05, "fluc_ratio": 1.82, "high_price": 395.51, "last_price": 393.94, "low_price": 391.47, "month": "10", "start_price": 391.47, "total_price": 207633316, "volume": 33854, "volume_price": 449396, "year": "2019", "dividend_ratio": 3.29, "pbr": 0.51, "per": 8.11}, {"date": "20191015", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 396.3, "last_price": 393.97, "low_price": 393.13, "month": "10", "start_price": 393.5, "total_price": 207637881, "volume": 40822, "volume_price": 419414, "year": "2019", "dividend_ratio": 3.29, "pbr": 0.51, "per": 8.11}, {"date": "20191016", "market": "KOSPI", "name": "금융업", "compare": 2.2, "fluc_ratio": 0.56, "high_price": 399.59, "last_price": 396.17, "low_price": 395.24, "month": "10", "start_price": 397.06, "total_price": 208791913, "volume": 28748, "volume_price": 466974, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.16}, {"date": "20191017", "market": "KOSPI", "name": "금융업", "compare": 1, "fluc_ratio": 0.25, "high_price": 398.98, "last_price": 397.17, "low_price": 395.82, "month": "10", "start_price": 396.04, "total_price": 209304540, "volume": 24599, "volume_price": 380938, "year": "2019", "dividend_ratio": 3.26, "pbr": 0.52, "per": 8.18}, {"date": "20191018", "market": "KOSPI", "name": "금융업", "compare": -2.93, "fluc_ratio": -0.74, "high_price": 398.47, "last_price": 394.24, "low_price": 393.58, "month": "10", "start_price": 397.49, "total_price": 207770017, "volume": 28204, "volume_price": 404839, "year": "2019", "dividend_ratio": 3.29, "pbr": 0.51, "per": 8.11}, {"date": "20191021", "market": "KOSPI", "name": "금융업", "compare": 1.38, "fluc_ratio": 0.35, "high_price": 396.99, "last_price": 395.62, "low_price": 394.59, "month": "10", "start_price": 395.93, "total_price": 208476774, "volume": 19220, "volume_price": 292830, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.14}, {"date": "20191022", "market": "KOSPI", "name": "금융업", "compare": 3.6, "fluc_ratio": 0.91, "high_price": 399.81, "last_price": 399.22, "low_price": 396.4, "month": "10", "start_price": 397.53, "total_price": 210345534, "volume": 21809, "volume_price": 355505, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.52, "per": 8.22}, {"date": "20191023", "market": "KOSPI", "name": "금융업", "compare": -3.12, "fluc_ratio": -0.78, "high_price": 398.16, "last_price": 396.1, "low_price": 394.2, "month": "10", "start_price": 396.79, "total_price": 208720506, "volume": 20639, "volume_price": 339740, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.15}, {"date": "20191024", "market": "KOSPI", "name": "금융업", "compare": 3.08, "fluc_ratio": 0.78, "high_price": 399.18, "last_price": 399.18, "low_price": 394.45, "month": "10", "start_price": 396.64, "total_price": 210317825, "volume": 19369, "volume_price": 387010, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.52, "per": 8.22}, {"date": "20191025", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.49, "high_price": 397.23, "last_price": 397.23, "low_price": 394.19, "month": "10", "start_price": 397.12, "total_price": 209706786, "volume": 17476, "volume_price": 342325, "year": "2019", "dividend_ratio": 3.25, "pbr": 0.52, "per": 8.19}, {"date": "20191028", "market": "KOSPI", "name": "금융업", "compare": -2, "fluc_ratio": -0.5, "high_price": 399.08, "last_price": 395.23, "low_price": 394.62, "month": "10", "start_price": 398.54, "total_price": 208670283, "volume": 20255, "volume_price": 429029, "year": "2019", "dividend_ratio": 3.27, "pbr": 0.52, "per": 8.15}, {"date": "20191029", "market": "KOSPI", "name": "금융업", "compare": 1.1, "fluc_ratio": 0.28, "high_price": 397.82, "last_price": 396.33, "low_price": 394.97, "month": "10", "start_price": 397.05, "total_price": 209232214, "volume": 19345, "volume_price": 411173, "year": "2019", "dividend_ratio": 3.26, "pbr": 0.52, "per": 8.18}, {"date": "20191030", "market": "KOSPI", "name": "금융업", "compare": -4.38, "fluc_ratio": -1.11, "high_price": 397.46, "last_price": 391.95, "low_price": 391.46, "month": "10", "start_price": 397.46, "total_price": 206932641, "volume": 24107, "volume_price": 419339, "year": "2019", "dividend_ratio": 3.3, "pbr": 0.51, "per": 8.08}, {"date": "20191031", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.32, "high_price": 393.68, "last_price": 390.7, "low_price": 390.63, "month": "10", "start_price": 391.69, "total_price": 206289023, "volume": 21513, "volume_price": 436367, "year": "2019", "dividend_ratio": 3.31, "pbr": 0.51, "per": 8.06}, {"date": "20191101", "market": "KOSPI", "name": "금융업", "compare": 1.74, "fluc_ratio": 0.45, "high_price": 392.82, "last_price": 392.44, "low_price": 389.84, "month": "11", "start_price": 390.58, "total_price": 207200627, "volume": 17254, "volume_price": 317785, "year": "2019", "dividend_ratio": 3.29, "pbr": 0.51, "per": 8.09}, {"date": "20191104", "market": "KOSPI", "name": "금융업", "compare": 8.02, "fluc_ratio": 2.04, "high_price": 401.28, "last_price": 400.46, "low_price": 394.72, "month": "11", "start_price": 394.82, "total_price": 211429427, "volume": 32757, "volume_price": 471425, "year": "2019", "dividend_ratio": 3.23, "pbr": 0.52, "per": 8.26}, {"date": "20191105", "market": "KOSPI", "name": "금융업", "compare": 3.77, "fluc_ratio": 0.94, "high_price": 404.38, "last_price": 404.23, "low_price": 400.02, "month": "11", "start_price": 400.46, "total_price": 213419475, "volume": 24003, "volume_price": 459819, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.53, "per": 8.34}, {"date": "20191106", "market": "KOSPI", "name": "금융업", "compare": -2.04, "fluc_ratio": -0.5, "high_price": 405.19, "last_price": 402.19, "low_price": 401.97, "month": "11", "start_price": 402.96, "total_price": 212363112, "volume": 27478, "volume_price": 474361, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.53, "per": 8.3}, {"date": "20191107", "market": "KOSPI", "name": "금융업", "compare": 2.57, "fluc_ratio": 0.64, "high_price": 405.7, "last_price": 404.76, "low_price": 400.79, "month": "11", "start_price": 400.79, "total_price": 213710909, "volume": 24922, "volume_price": 434991, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.53, "per": 8.35}, {"date": "20191108", "market": "KOSPI", "name": "금융업", "compare": 2.45, "fluc_ratio": 0.61, "high_price": 409.17, "last_price": 407.21, "low_price": 405.8, "month": "11", "start_price": 406.71, "total_price": 214993345, "volume": 28104, "volume_price": 502616, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.4}, {"date": "20191111", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.19, "high_price": 408.34, "last_price": 406.44, "low_price": 405.41, "month": "11", "start_price": 407.31, "total_price": 214575184, "volume": 21136, "volume_price": 361843, "year": "2019", "dividend_ratio": 3.18, "pbr": 0.53, "per": 8.39}, {"date": "20191112", "market": "KOSPI", "name": "금융업", "compare": 1.53, "fluc_ratio": 0.38, "high_price": 407.97, "last_price": 407.97, "low_price": 405.64, "month": "11", "start_price": 407.42, "total_price": 215376479, "volume": 28960, "volume_price": 460233, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.42}, {"date": "20191113", "market": "KOSPI", "name": "금융업", "compare": -5.45, "fluc_ratio": -1.34, "high_price": 407.17, "last_price": 402.52, "low_price": 401.91, "month": "11", "start_price": 406.95, "total_price": 212523164, "volume": 23120, "volume_price": 420724, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.53, "per": 8.31}, {"date": "20191114", "market": "KOSPI", "name": "금융업", "compare": 0.88, "fluc_ratio": 0.22, "high_price": 403.86, "last_price": 403.4, "low_price": 400.19, "month": "11", "start_price": 403.51, "total_price": 212975175, "volume": 28912, "volume_price": 520364, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.53, "per": 8.33}, {"date": "20191115", "market": "KOSPI", "name": "금융업", "compare": 4.41, "fluc_ratio": 1.09, "high_price": 409.53, "last_price": 407.81, "low_price": 402.9, "month": "11", "start_price": 402.9, "total_price": 215299204, "volume": 27533, "volume_price": 563315, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.42}, {"date": "20191118", "market": "KOSPI", "name": "금융업", "compare": -0.58, "fluc_ratio": -0.14, "high_price": 407.79, "last_price": 407.23, "low_price": 404.86, "month": "11", "start_price": 407.11, "total_price": 214986983, "volume": 18579, "volume_price": 374649, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.41}, {"date": "20191119", "market": "KOSPI", "name": "금융업", "compare": 0.21, "fluc_ratio": 0.05, "high_price": 407.75, "last_price": 407.44, "low_price": 403.1, "month": "11", "start_price": 405.53, "total_price": 215091103, "volume": 21378, "volume_price": 446182, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.41}, {"date": "20191120", "market": "KOSPI", "name": "금융업", "compare": 0.54, "fluc_ratio": 0.13, "high_price": 409.09, "last_price": 407.98, "low_price": 405.21, "month": "11", "start_price": 405.51, "total_price": 215364001, "volume": 24512, "volume_price": 535925, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.42}, {"date": "20191121", "market": "KOSPI", "name": "금융업", "compare": -5.14, "fluc_ratio": -1.26, "high_price": 408.33, "last_price": 402.84, "low_price": 401.15, "month": "11", "start_price": 408.05, "total_price": 212665742, "volume": 30699, "volume_price": 513822, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.53, "per": 8.31}, {"date": "20191122", "market": "KOSPI", "name": "금융업", "compare": 0.11, "fluc_ratio": 0.03, "high_price": 404.8, "last_price": 402.95, "low_price": 401.72, "month": "11", "start_price": 404.79, "total_price": 212739858, "volume": 33421, "volume_price": 641528, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.53, "per": 8.32}, {"date": "20191125", "market": "KOSPI", "name": "금융업", "compare": 3.17, "fluc_ratio": 0.79, "high_price": 406.71, "last_price": 406.12, "low_price": 404.6, "month": "11", "start_price": 404.6, "total_price": 214417457, "volume": 20369, "volume_price": 429652, "year": "2019", "dividend_ratio": 3.18, "pbr": 0.53, "per": 8.38}, {"date": "20191126", "market": "KOSPI", "name": "금융업", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 408.48, "last_price": 406.07, "low_price": 405.24, "month": "11", "start_price": 406.41, "total_price": 214424110, "volume": 39004, "volume_price": 974646, "year": "2019", "dividend_ratio": 3.18, "pbr": 0.53, "per": 8.38}, {"date": "20191127", "market": "KOSPI", "name": "금융업", "compare": 1.1, "fluc_ratio": 0.27, "high_price": 409.92, "last_price": 407.17, "low_price": 406.38, "month": "11", "start_price": 409.31, "total_price": 215018619, "volume": 25884, "volume_price": 712313, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.4}, {"date": "20191128", "market": "KOSPI", "name": "금융업", "compare": 0.1, "fluc_ratio": 0.02, "high_price": 407.48, "last_price": 407.27, "low_price": 404.97, "month": "11", "start_price": 405.1, "total_price": 215051455, "volume": 20420, "volume_price": 466222, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.53, "per": 8.4}, {"date": "20191129", "market": "KOSPI", "name": "금융업", "compare": -5.77, "fluc_ratio": -1.42, "high_price": 408.57, "last_price": 401.5, "low_price": 401.07, "month": "11", "start_price": 408.57, "total_price": 212029881, "volume": 23367, "volume_price": 444468, "year": "2019", "dividend_ratio": 3.22, "pbr": 0.53, "per": 8.28}, {"date": "20191202", "market": "KOSPI", "name": "금융업", "compare": 1.48, "fluc_ratio": 0.37, "high_price": 403.65, "last_price": 402.98, "low_price": 400.75, "month": "12", "start_price": 402.6, "total_price": 212802294, "volume": 16262, "volume_price": 332894, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.53, "per": 8.31}, {"date": "20191203", "market": "KOSPI", "name": "금융업", "compare": -2.06, "fluc_ratio": -0.51, "high_price": 401.45, "last_price": 400.92, "low_price": 398.42, "month": "12", "start_price": 400.84, "total_price": 211708761, "volume": 19255, "volume_price": 370382, "year": "2019", "dividend_ratio": 3.22, "pbr": 0.51, "per": 8.3}, {"date": "20191204", "market": "KOSPI", "name": "금융업", "compare": -1.08, "fluc_ratio": -0.27, "high_price": 399.93, "last_price": 399.84, "low_price": 396.39, "month": "12", "start_price": 398.62, "total_price": 211137195, "volume": 26915, "volume_price": 418987, "year": "2019", "dividend_ratio": 3.23, "pbr": 0.51, "per": 8.28}, {"date": "20191205", "market": "KOSPI", "name": "금융업", "compare": -0.68, "fluc_ratio": -0.17, "high_price": 401.71, "last_price": 399.16, "low_price": 397.69, "month": "12", "start_price": 400.51, "total_price": 210809519, "volume": 23512, "volume_price": 452392, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.51, "per": 8.26}, {"date": "20191206", "market": "KOSPI", "name": "금융업", "compare": 1.61, "fluc_ratio": 0.4, "high_price": 401.95, "last_price": 400.77, "low_price": 398.65, "month": "12", "start_price": 400.35, "total_price": 211631972, "volume": 33978, "volume_price": 443653, "year": "2019", "dividend_ratio": 3.23, "pbr": 0.51, "per": 8.3}, {"date": "20191209", "market": "KOSPI", "name": "금융업", "compare": 2.66, "fluc_ratio": 0.66, "high_price": 403.78, "last_price": 403.43, "low_price": 400.92, "month": "12", "start_price": 401.22, "total_price": 212993156, "volume": 41824, "volume_price": 487498, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.51, "per": 8.35}, {"date": "20191210", "market": "KOSPI", "name": "금융업", "compare": 0.95, "fluc_ratio": 0.24, "high_price": 405.09, "last_price": 404.38, "low_price": 401.95, "month": "12", "start_price": 402.03, "total_price": 213518309, "volume": 25579, "volume_price": 399274, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.51, "per": 8.37}, {"date": "20191211", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.19, "high_price": 406.19, "last_price": 405.13, "low_price": 402.95, "month": "12", "start_price": 404.09, "total_price": 213908572, "volume": 29501, "volume_price": 477870, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.51, "per": 8.39}, {"date": "20191212", "market": "KOSPI", "name": "금융업", "compare": 6.36, "fluc_ratio": 1.57, "high_price": 411.96, "last_price": 411.49, "low_price": 407.13, "month": "12", "start_price": 407.17, "total_price": 217242285, "volume": 47280, "volume_price": 890064, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.52, "per": 8.52}, {"date": "20191213", "market": "KOSPI", "name": "금융업", "compare": 7.72, "fluc_ratio": 1.88, "high_price": 419.21, "last_price": 419.21, "low_price": 414.63, "month": "12", "start_price": 414.63, "total_price": 221291625, "volume": 44478, "volume_price": 656081, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.53, "per": 8.69}, {"date": "20191216", "market": "KOSPI", "name": "금융업", "compare": -3.93, "fluc_ratio": -0.94, "high_price": 420.95, "last_price": 415.28, "low_price": 414.26, "month": "12", "start_price": 419.89, "total_price": 219267494, "volume": 36714, "volume_price": 627456, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.53, "per": 8.6}, {"date": "20191217", "market": "KOSPI", "name": "금융업", "compare": -0.26, "fluc_ratio": -0.06, "high_price": 415.08, "last_price": 415.02, "low_price": 410.62, "month": "12", "start_price": 413.3, "total_price": 219138935, "volume": 33663, "volume_price": 658839, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.53, "per": 8.6}, {"date": "20191218", "market": "KOSPI", "name": "금융업", "compare": 2.84, "fluc_ratio": 0.68, "high_price": 418.12, "last_price": 417.86, "low_price": 415.02, "month": "12", "start_price": 415.02, "total_price": 220629234, "volume": 28400, "volume_price": 523094, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.53, "per": 8.66}, {"date": "20191219", "market": "KOSPI", "name": "금융업", "compare": 1.15, "fluc_ratio": 0.28, "high_price": 419.21, "last_price": 419.01, "low_price": 416.09, "month": "12", "start_price": 416.71, "total_price": 221233861, "volume": 29332, "volume_price": 454052, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.53, "per": 8.69}, {"date": "20191220", "market": "KOSPI", "name": "금융업", "compare": -0.47, "fluc_ratio": -0.11, "high_price": 419.75, "last_price": 418.54, "low_price": 416.17, "month": "12", "start_price": 419.75, "total_price": 220985641, "volume": 30171, "volume_price": 522423, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.53, "per": 8.68}, {"date": "20191223", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.63, "high_price": 421.18, "last_price": 421.18, "low_price": 417.15, "month": "12", "start_price": 418.64, "total_price": 222359054, "volume": 23690, "volume_price": 389426, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.53, "per": 8.73}, {"date": "20191224", "market": "KOSPI", "name": "금융업", "compare": -1.34, "fluc_ratio": -0.32, "high_price": 421.49, "last_price": 419.84, "low_price": 418.97, "month": "12", "start_price": 420.75, "total_price": 221667357, "volume": 27679, "volume_price": 398340, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.53, "per": 8.7}, {"date": "20191226", "market": "KOSPI", "name": "금융업", "compare": 1.45, "fluc_ratio": 0.35, "high_price": 421.39, "last_price": 421.29, "low_price": 419.12, "month": "12", "start_price": 420.38, "total_price": 222432710, "volume": 34049, "volume_price": 552310, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.53, "per": 8.73}, {"date": "20191227", "market": "KOSPI", "name": "금융업", "compare": -9.53, "fluc_ratio": -2.26, "high_price": 413.19, "last_price": 411.76, "low_price": 408.67, "month": "12", "start_price": 410.56, "total_price": 217176185, "volume": 36019, "volume_price": 588494, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.52, "per": 8.53}, {"date": "20191230", "market": "KOSPI", "name": "금융업", "compare": -2.27, "fluc_ratio": -0.55, "high_price": 411.15, "last_price": 409.49, "low_price": 408.11, "month": "12", "start_price": 411.15, "total_price": 215982035, "volume": 34686, "volume_price": 394891, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.52, "per": 8.48}, {"date": "20200102", "market": "KOSPI", "name": "금융업", "compare": -8.17, "fluc_ratio": -2, "high_price": 409.29, "last_price": 401.32, "low_price": 401.17, "month": "01", "start_price": 409.18, "total_price": 211694917, "volume": 32350, "volume_price": 443383, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.51, "per": 8.31}, {"date": "20200103", "market": "KOSPI", "name": "금융업", "compare": 0.9, "fluc_ratio": 0.22, "high_price": 405.59, "last_price": 402.22, "low_price": 400.78, "month": "01", "start_price": 403.29, "total_price": 212149974, "volume": 28065, "volume_price": 472396, "year": "2020", "dividend_ratio": 3.21, "pbr": 0.51, "per": 8.33}, {"date": "20200106", "market": "KOSPI", "name": "금융업", "compare": -6.47, "fluc_ratio": -1.61, "high_price": 401.25, "last_price": 395.75, "low_price": 394.75, "month": "01", "start_price": 399.52, "total_price": 208755478, "volume": 28420, "volume_price": 374393, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.5, "per": 8.19}, {"date": "20200107", "market": "KOSPI", "name": "금융업", "compare": 3.11, "fluc_ratio": 0.79, "high_price": 399.15, "last_price": 398.86, "low_price": 396.47, "month": "01", "start_price": 397.42, "total_price": 210381944, "volume": 26526, "volume_price": 379712, "year": "2020", "dividend_ratio": 3.24, "pbr": 0.51, "per": 8.26}, {"date": "20200108", "market": "KOSPI", "name": "금융업", "compare": -9.25, "fluc_ratio": -2.32, "high_price": 392.87, "last_price": 389.61, "low_price": 387.39, "month": "01", "start_price": 391.7, "total_price": 205530932, "volume": 41733, "volume_price": 561158, "year": "2020", "dividend_ratio": 3.32, "pbr": 0.49, "per": 8.06}, {"date": "20200109", "market": "KOSPI", "name": "금융업", "compare": 1.61, "fluc_ratio": 0.41, "high_price": 394.22, "last_price": 391.22, "low_price": 389.29, "month": "01", "start_price": 391.51, "total_price": 206373082, "volume": 39003, "volume_price": 636887, "year": "2020", "dividend_ratio": 3.3, "pbr": 0.5, "per": 8.1}, {"date": "20200110", "market": "KOSPI", "name": "금융업", "compare": -1.34, "fluc_ratio": -0.34, "high_price": 391.23, "last_price": 389.88, "low_price": 387.8, "month": "01", "start_price": 390.79, "total_price": 205688400, "volume": 28769, "volume_price": 520481, "year": "2020", "dividend_ratio": 3.32, "pbr": 0.49, "per": 8.07}, {"date": "20200113", "market": "KOSPI", "name": "금융업", "compare": 1.86, "fluc_ratio": 0.48, "high_price": 391.74, "last_price": 391.74, "low_price": 387.31, "month": "01", "start_price": 388.62, "total_price": 206666834, "volume": 26441, "volume_price": 438159, "year": "2020", "dividend_ratio": 3.3, "pbr": 0.5, "per": 8.11}, {"date": "20200114", "market": "KOSPI", "name": "금융업", "compare": 4.98, "fluc_ratio": 1.27, "high_price": 396.85, "last_price": 396.72, "low_price": 391.73, "month": "01", "start_price": 392.53, "total_price": 209271043, "volume": 39518, "volume_price": 535201, "year": "2020", "dividend_ratio": 3.26, "pbr": 0.5, "per": 8.21}, {"date": "20200115", "market": "KOSPI", "name": "금융업", "compare": -0.36, "fluc_ratio": -0.09, "high_price": 397.5, "last_price": 396.36, "low_price": 394.09, "month": "01", "start_price": 396.68, "total_price": 209082617, "volume": 24160, "volume_price": 399186, "year": "2020", "dividend_ratio": 3.26, "pbr": 0.5, "per": 8.2}, {"date": "20200116", "market": "KOSPI", "name": "금융업", "compare": -0.61, "fluc_ratio": -0.15, "high_price": 395.88, "last_price": 395.75, "low_price": 391.95, "month": "01", "start_price": 395, "total_price": 208764550, "volume": 21681, "volume_price": 388354, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.5, "per": 8.19}, {"date": "20200117", "market": "KOSPI", "name": "금융업", "compare": -0.82, "fluc_ratio": -0.21, "high_price": 396.7, "last_price": 394.93, "low_price": 393.41, "month": "01", "start_price": 394.23, "total_price": 208335654, "volume": 28002, "volume_price": 437403, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.5, "per": 8.18}, {"date": "20200120", "market": "KOSPI", "name": "금융업", "compare": 0.94, "fluc_ratio": 0.24, "high_price": 398.75, "last_price": 395.87, "low_price": 394.49, "month": "01", "start_price": 395.17, "total_price": 208850996, "volume": 27575, "volume_price": 540681, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.5, "per": 8.2}, {"date": "20200121", "market": "KOSPI", "name": "금융업", "compare": -1.91, "fluc_ratio": -0.48, "high_price": 397.39, "last_price": 393.96, "low_price": 393.82, "month": "01", "start_price": 395.38, "total_price": 207861055, "volume": 22329, "volume_price": 476629, "year": "2020", "dividend_ratio": 3.28, "pbr": 0.5, "per": 8.15}, {"date": "20200122", "market": "KOSPI", "name": "금융업", "compare": 0.19, "fluc_ratio": 0.05, "high_price": 395.75, "last_price": 394.15, "low_price": 392.58, "month": "01", "start_price": 394.65, "total_price": 207954554, "volume": 20507, "volume_price": 366649, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.5, "per": 8.17}, {"date": "20200123", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.58, "high_price": 393.24, "last_price": 391.86, "low_price": 389.94, "month": "01", "start_price": 392.13, "total_price": 206788207, "volume": 23442, "volume_price": 476658, "year": "2020", "dividend_ratio": 3.29, "pbr": 0.5, "per": 8.12}, {"date": "20200128", "market": "KOSPI", "name": "금융업", "compare": -13.93, "fluc_ratio": -3.55, "high_price": 388.5, "last_price": 377.93, "low_price": 376.64, "month": "01", "start_price": 386.56, "total_price": 199455901, "volume": 51840, "volume_price": 613600, "year": "2020", "dividend_ratio": 3.42, "pbr": 0.48, "per": 7.83}, {"date": "20200129", "market": "KOSPI", "name": "금융업", "compare": -0.98, "fluc_ratio": -0.26, "high_price": 377.91, "last_price": 376.95, "low_price": 375.18, "month": "01", "start_price": 377.85, "total_price": 198961956, "volume": 26483, "volume_price": 430262, "year": "2020", "dividend_ratio": 3.43, "pbr": 0.48, "per": 7.81}, {"date": "20200130", "market": "KOSPI", "name": "금융업", "compare": -1.15, "fluc_ratio": -0.31, "high_price": 379.48, "last_price": 375.8, "low_price": 374.73, "month": "01", "start_price": 377.37, "total_price": 198336535, "volume": 34040, "volume_price": 520839, "year": "2020", "dividend_ratio": 3.44, "pbr": 0.48, "per": 7.78}, {"date": "20200131", "market": "KOSPI", "name": "금융업", "compare": -3.66, "fluc_ratio": -0.97, "high_price": 378, "last_price": 372.14, "low_price": 372.14, "month": "01", "start_price": 377.88, "total_price": 196412800, "volume": 39174, "volume_price": 503328, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.47, "per": 7.71}, {"date": "20200203", "market": "KOSPI", "name": "금융업", "compare": -2.99, "fluc_ratio": -0.8, "high_price": 370.89, "last_price": 369.15, "low_price": 365.48, "month": "02", "start_price": 370.37, "total_price": 194832768, "volume": 36944, "volume_price": 490991, "year": "2020", "dividend_ratio": 3.5, "pbr": 0.47, "per": 7.64}, {"date": "20200204", "market": "KOSPI", "name": "금융업", "compare": 0.51, "fluc_ratio": 0.14, "high_price": 371.32, "last_price": 369.66, "low_price": 367.39, "month": "02", "start_price": 369.15, "total_price": 195110644, "volume": 34089, "volume_price": 578179, "year": "2020", "dividend_ratio": 3.5, "pbr": 0.47, "per": 7.65}, {"date": "20200205", "market": "KOSPI", "name": "금융업", "compare": 3.11, "fluc_ratio": 0.84, "high_price": 373.92, "last_price": 372.77, "low_price": 370.29, "month": "02", "start_price": 370.99, "total_price": 196739961, "volume": 42435, "volume_price": 630065, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.47, "per": 7.72}, {"date": "20200206", "market": "KOSPI", "name": "금융업", "compare": 9.34, "fluc_ratio": 2.51, "high_price": 383.21, "last_price": 382.11, "low_price": 375.63, "month": "02", "start_price": 376.19, "total_price": 201655786, "volume": 55115, "volume_price": 748319, "year": "2020", "dividend_ratio": 3.38, "pbr": 0.49, "per": 7.92}, {"date": "20200207", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -1.1, "high_price": 381.29, "last_price": 377.92, "low_price": 375.67, "month": "02", "start_price": 380.7, "total_price": 199469878, "volume": 30412, "volume_price": 456615, "year": "2020", "dividend_ratio": 3.42, "pbr": 0.48, "per": 7.83}, {"date": "20200210", "market": "KOSPI", "name": "금융업", "compare": -4.45, "fluc_ratio": -1.18, "high_price": 374.38, "last_price": 373.47, "low_price": 370.72, "month": "02", "start_price": 374.08, "total_price": 197144715, "volume": 27503, "volume_price": 430468, "year": "2020", "dividend_ratio": 3.46, "pbr": 0.47, "per": 7.74}, {"date": "20200211", "market": "KOSPI", "name": "금융업", "compare": 2.76, "fluc_ratio": 0.74, "high_price": 377.67, "last_price": 376.23, "low_price": 373.99, "month": "02", "start_price": 374.58, "total_price": 198596432, "volume": 28927, "volume_price": 427474, "year": "2020", "dividend_ratio": 3.43, "pbr": 0.48, "per": 7.79}, {"date": "20200212", "market": "KOSPI", "name": "금융업", "compare": 2.96, "fluc_ratio": 0.79, "high_price": 379.73, "last_price": 379.19, "low_price": 373.64, "month": "02", "start_price": 375.21, "total_price": 200150451, "volume": 35181, "volume_price": 612219, "year": "2020", "dividend_ratio": 3.41, "pbr": 0.48, "per": 7.86}, {"date": "20200213", "market": "KOSPI", "name": "금융업", "compare": -3.78, "fluc_ratio": -1, "high_price": 379.18, "last_price": 375.41, "low_price": 375.18, "month": "02", "start_price": 377.95, "total_price": 198220170, "volume": 36911, "volume_price": 641752, "year": "2020", "dividend_ratio": 3.44, "pbr": 0.48, "per": 7.78}, {"date": "20200214", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.63, "high_price": 376.07, "last_price": 373.06, "low_price": 372.91, "month": "02", "start_price": 374.27, "total_price": 195039746, "volume": 41451, "volume_price": 526160, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.47, "per": 7.72}, {"date": "20200217", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.63, "high_price": 373.37, "last_price": 370.71, "low_price": 369.49, "month": "02", "start_price": 373.12, "total_price": 193796778, "volume": 38969, "volume_price": 519533, "year": "2020", "dividend_ratio": 3.41, "pbr": 0.47, "per": 7.67}, {"date": "20200218", "market": "KOSPI", "name": "금융업", "compare": -3.53, "fluc_ratio": -0.95, "high_price": 369.61, "last_price": 367.18, "low_price": 366.15, "month": "02", "start_price": 368.38, "total_price": 191955827, "volume": 31518, "volume_price": 445464, "year": "2020", "dividend_ratio": 3.45, "pbr": 0.46, "per": 7.59}, {"date": "20200219", "market": "KOSPI", "name": "금융업", "compare": -2.16, "fluc_ratio": -0.59, "high_price": 369.5, "last_price": 365.02, "low_price": 363.5, "month": "02", "start_price": 369.42, "total_price": 190831352, "volume": 30593, "volume_price": 485591, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.46, "per": 7.55}, {"date": "20200220", "market": "KOSPI", "name": "금융업", "compare": -2.72, "fluc_ratio": -0.75, "high_price": 367.1, "last_price": 362.3, "low_price": 361.51, "month": "02", "start_price": 365.77, "total_price": 189426156, "volume": 34554, "volume_price": 509680, "year": "2020", "dividend_ratio": 3.49, "pbr": 0.46, "per": 7.49}, {"date": "20200221", "market": "KOSPI", "name": "금융업", "compare": -5.71, "fluc_ratio": -1.58, "high_price": 358.95, "last_price": 356.59, "low_price": 356.38, "month": "02", "start_price": 358.63, "total_price": 186455446, "volume": 37246, "volume_price": 481972, "year": "2020", "dividend_ratio": 3.55, "pbr": 0.45, "per": 7.37}, {"date": "20200224", "market": "KOSPI", "name": "금융업", "compare": -13.97, "fluc_ratio": -3.92, "high_price": 352.3, "last_price": 342.62, "low_price": 342.59, "month": "02", "start_price": 351.5, "total_price": 179199529, "volume": 44286, "volume_price": 651411, "year": "2020", "dividend_ratio": 3.7, "pbr": 0.43, "per": 7.08}, {"date": "20200225", "market": "KOSPI", "name": "금융업", "compare": 3.17, "fluc_ratio": 0.93, "high_price": 348.12, "last_price": 345.79, "low_price": 340.81, "month": "02", "start_price": 342.06, "total_price": 180852463, "volume": 36321, "volume_price": 557650, "year": "2020", "dividend_ratio": 3.66, "pbr": 0.44, "per": 7.14}, {"date": "20200226", "market": "KOSPI", "name": "금융업", "compare": -2.49, "fluc_ratio": -0.72, "high_price": 346.41, "last_price": 343.3, "low_price": 339.86, "month": "02", "start_price": 340.78, "total_price": 179560105, "volume": 35489, "volume_price": 577416, "year": "2020", "dividend_ratio": 3.69, "pbr": 0.43, "per": 7.09}, {"date": "20200227", "market": "KOSPI", "name": "금융업", "compare": -0.02, "fluc_ratio": -0.01, "high_price": 344.36, "last_price": 343.28, "low_price": 341.62, "month": "02", "start_price": 342.39, "total_price": 179528124, "volume": 31689, "volume_price": 503373, "year": "2020", "dividend_ratio": 3.69, "pbr": 0.43, "per": 7.09}, {"date": "20200228", "market": "KOSPI", "name": "금융업", "compare": -9.21, "fluc_ratio": -2.68, "high_price": 339.65, "last_price": 334.07, "low_price": 332.6, "month": "02", "start_price": 338.27, "total_price": 174720912, "volume": 61034, "volume_price": 842128, "year": "2020", "dividend_ratio": 3.79, "pbr": 0.42, "per": 6.9}, {"date": "20200302", "market": "KOSPI", "name": "금융업", "compare": -2.54, "fluc_ratio": -0.76, "high_price": 335.15, "last_price": 331.53, "low_price": 329.4, "month": "03", "start_price": 334.34, "total_price": 173423524, "volume": 36943, "volume_price": 551686, "year": "2020", "dividend_ratio": 3.82, "pbr": 0.42, "per": 6.84}, {"date": "20200303", "market": "KOSPI", "name": "금융업", "compare": 0.32, "fluc_ratio": 0.1, "high_price": 337.1, "last_price": 331.85, "low_price": 331.01, "month": "03", "start_price": 335.92, "total_price": 173628851, "volume": 34592, "volume_price": 525724, "year": "2020", "dividend_ratio": 3.82, "pbr": 0.42, "per": 6.85}, {"date": "20200304", "market": "KOSPI", "name": "금융업", "compare": 3.89, "fluc_ratio": 1.17, "high_price": 336.54, "last_price": 335.74, "low_price": 331.59, "month": "03", "start_price": 331.91, "total_price": 175663989, "volume": 38669, "volume_price": 573593, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.42, "per": 6.93}, {"date": "20200305", "market": "KOSPI", "name": "금융업", "compare": 3.29, "fluc_ratio": 0.98, "high_price": 339.94, "last_price": 339.03, "low_price": 335, "month": "03", "start_price": 337.22, "total_price": 177384114, "volume": 42776, "volume_price": 571512, "year": "2020", "dividend_ratio": 3.74, "pbr": 0.43, "per": 7}, {"date": "20200306", "market": "KOSPI", "name": "금융업", "compare": -8.4, "fluc_ratio": -2.48, "high_price": 335.49, "last_price": 330.63, "low_price": 329.18, "month": "03", "start_price": 334.99, "total_price": 173022350, "volume": 38739, "volume_price": 536351, "year": "2020", "dividend_ratio": 3.84, "pbr": 0.42, "per": 6.82}, {"date": "20200309", "market": "KOSPI", "name": "금융업", "compare": -15.47, "fluc_ratio": -4.68, "high_price": 321.37, "last_price": 315.16, "low_price": 314.44, "month": "03", "start_price": 321.37, "total_price": 164993790, "volume": 49453, "volume_price": 601244, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.4, "per": 6.5}, {"date": "20200310", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.62, "high_price": 314.68, "last_price": 313.21, "low_price": 311.13, "month": "03", "start_price": 312.9, "total_price": 163953971, "volume": 51783, "volume_price": 621599, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.39, "per": 6.46}, {"date": "20200311", "market": "KOSPI", "name": "금융업", "compare": -3.62, "fluc_ratio": -1.16, "high_price": 318.38, "last_price": 309.59, "low_price": 307.76, "month": "03", "start_price": 313.95, "total_price": 162052422, "volume": 48440, "volume_price": 614631, "year": "2020", "dividend_ratio": 4.1, "pbr": 0.39, "per": 6.38}, {"date": "20200312", "market": "KOSPI", "name": "금융업", "compare": -15.58, "fluc_ratio": -5.03, "high_price": 307.91, "last_price": 294.01, "low_price": 291.34, "month": "03", "start_price": 307.78, "total_price": 153921050, "volume": 73419, "volume_price": 894412, "year": "2020", "dividend_ratio": 4.32, "pbr": 0.37, "per": 6.06}, {"date": "20200313", "market": "KOSPI", "name": "금융업", "compare": -12.93, "fluc_ratio": -4.4, "high_price": 286.07, "last_price": 281.08, "low_price": 267.7, "month": "03", "start_price": 273.8, "total_price": 147126092, "volume": 92631, "volume_price": 964093, "year": "2020", "dividend_ratio": 4.52, "pbr": 0.35, "per": 5.79}, {"date": "20200316", "market": "KOSPI", "name": "금융업", "compare": -8.52, "fluc_ratio": -3.03, "high_price": 285.52, "last_price": 272.56, "low_price": 272.38, "month": "03", "start_price": 285.42, "total_price": 142686324, "volume": 55135, "volume_price": 590901, "year": "2020", "dividend_ratio": 4.66, "pbr": 0.34, "per": 5.61}, {"date": "20200317", "market": "KOSPI", "name": "금융업", "compare": -13.69, "fluc_ratio": -5.02, "high_price": 266.99, "last_price": 258.87, "low_price": 256.99, "month": "03", "start_price": 258.47, "total_price": 135568651, "volume": 70951, "volume_price": 693876, "year": "2020", "dividend_ratio": 4.92, "pbr": 0.33, "per": 5.32}, {"date": "20200318", "market": "KOSPI", "name": "금융업", "compare": -13.2, "fluc_ratio": -5.1, "high_price": 258.95, "last_price": 245.67, "low_price": 245.67, "month": "03", "start_price": 258.95, "total_price": 128689479, "volume": 63206, "volume_price": 670991, "year": "2020", "dividend_ratio": 5.19, "pbr": 0.31, "per": 5.04}, {"date": "20200319", "market": "KOSPI", "name": "금융업", "compare": -25.47, "fluc_ratio": -10.37, "high_price": 249.27, "last_price": 220.2, "low_price": 219.35, "month": "03", "start_price": 248.95, "total_price": 115324832, "volume": 100397, "volume_price": 825999, "year": "2020", "dividend_ratio": 5.8, "pbr": 0.28, "per": 4.51}, {"date": "20200320", "market": "KOSPI", "name": "금융업", "compare": 17.64, "fluc_ratio": 8.01, "high_price": 237.84, "last_price": 237.84, "low_price": 217.39, "month": "03", "start_price": 226.32, "total_price": 124469078, "volume": 95859, "volume_price": 798542, "year": "2020", "dividend_ratio": 5.36, "pbr": 0.3, "per": 4.88}, {"date": "20200323", "market": "KOSPI", "name": "금융업", "compare": -15.8, "fluc_ratio": -6.64, "high_price": 228.08, "last_price": 222.04, "low_price": 217.92, "month": "03", "start_price": 222.89, "total_price": 116190226, "volume": 71148, "volume_price": 620892, "year": "2020", "dividend_ratio": 5.75, "pbr": 0.28, "per": 4.55}, {"date": "20200324", "market": "KOSPI", "name": "금융업", "compare": 18.4, "fluc_ratio": 8.29, "high_price": 242.22, "last_price": 240.44, "low_price": 223.63, "month": "03", "start_price": 226.4, "total_price": 125793194, "volume": 76501, "volume_price": 706975, "year": "2020", "dividend_ratio": 5.3, "pbr": 0.3, "per": 4.94}, {"date": "20200325", "market": "KOSPI", "name": "금융업", "compare": 27.13, "fluc_ratio": 11.28, "high_price": 269.01, "last_price": 267.57, "low_price": 249.95, "month": "03", "start_price": 250.29, "total_price": 139924838, "volume": 117081, "volume_price": 1057902, "year": "2020", "dividend_ratio": 4.75, "pbr": 0.34, "per": 5.51}, {"date": "20200326", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.09, "high_price": 276.96, "last_price": 267.33, "low_price": 263.16, "month": "03", "start_price": 267.07, "total_price": 139834174, "volume": 120208, "volume_price": 1078064, "year": "2020", "dividend_ratio": 4.76, "pbr": 0.34, "per": 5.5}, {"date": "20200327", "market": "KOSPI", "name": "금융업", "compare": 9.84, "fluc_ratio": 3.68, "high_price": 282.73, "last_price": 277.17, "low_price": 268.94, "month": "03", "start_price": 280.58, "total_price": 144964796, "volume": 86456, "volume_price": 864654, "year": "2020", "dividend_ratio": 4.59, "pbr": 0.35, "per": 5.7}, {"date": "20200330", "market": "KOSPI", "name": "금융업", "compare": -1.53, "fluc_ratio": -0.55, "high_price": 278.37, "last_price": 275.64, "low_price": 264.64, "month": "03", "start_price": 267.96, "total_price": 144170853, "volume": 56091, "volume_price": 632673, "year": "2020", "dividend_ratio": 4.61, "pbr": 0.35, "per": 5.67}, {"date": "20200331", "market": "KOSPI", "name": "금융업", "compare": 6.44, "fluc_ratio": 2.34, "high_price": 284.29, "last_price": 282.08, "low_price": 276.81, "month": "03", "start_price": 279.39, "total_price": 147527679, "volume": 66815, "volume_price": 734650, "year": "2020", "dividend_ratio": 4.51, "pbr": 0.35, "per": 5.8}, {"date": "20200401", "market": "KOSPI", "name": "금융업", "compare": -13.68, "fluc_ratio": -4.85, "high_price": 282.99, "last_price": 268.4, "low_price": 268.4, "month": "04", "start_price": 277.85, "total_price": 140467244, "volume": 60413, "volume_price": 688006, "year": "2020", "dividend_ratio": 4.74, "pbr": 0.34, "per": 5.52}, {"date": "20200402", "market": "KOSPI", "name": "금융업", "compare": 6.69, "fluc_ratio": 2.49, "high_price": 275.96, "last_price": 275.09, "low_price": 263.35, "month": "04", "start_price": 269.1, "total_price": 143952495, "volume": 52011, "volume_price": 639149, "year": "2020", "dividend_ratio": 4.63, "pbr": 0.35, "per": 5.66}, {"date": "20200403", "market": "KOSPI", "name": "금융업", "compare": -1.65, "fluc_ratio": -0.6, "high_price": 277.45, "last_price": 273.44, "low_price": 270.15, "month": "04", "start_price": 274.72, "total_price": 143093484, "volume": 49004, "volume_price": 544366, "year": "2020", "dividend_ratio": 4.66, "pbr": 0.34, "per": 5.62}, {"date": "20200406", "market": "KOSPI", "name": "금융업", "compare": 10.43, "fluc_ratio": 3.81, "high_price": 284.24, "last_price": 283.87, "low_price": 275.51, "month": "04", "start_price": 276.28, "total_price": 148540382, "volume": 54562, "volume_price": 567489, "year": "2020", "dividend_ratio": 4.48, "pbr": 0.36, "per": 5.84}, {"date": "20200407", "market": "KOSPI", "name": "금융업", "compare": 4.43, "fluc_ratio": 1.56, "high_price": 292.26, "last_price": 288.3, "low_price": 282.93, "month": "04", "start_price": 288.62, "total_price": 150841894, "volume": 71254, "volume_price": 734851, "year": "2020", "dividend_ratio": 4.41, "pbr": 0.36, "per": 5.93}, {"date": "20200408", "market": "KOSPI", "name": "금융업", "compare": -3.55, "fluc_ratio": -1.23, "high_price": 290.79, "last_price": 284.75, "low_price": 282.21, "month": "04", "start_price": 286.17, "total_price": 149006000, "volume": 63834, "volume_price": 712158, "year": "2020", "dividend_ratio": 4.47, "pbr": 0.36, "per": 5.86}, {"date": "20200409", "market": "KOSPI", "name": "금융업", "compare": 4.39, "fluc_ratio": 1.54, "high_price": 289.98, "last_price": 289.14, "low_price": 285.82, "month": "04", "start_price": 289.69, "total_price": 151286812, "volume": 59997, "volume_price": 595649, "year": "2020", "dividend_ratio": 4.4, "pbr": 0.36, "per": 5.95}, {"date": "20200410", "market": "KOSPI", "name": "금융업", "compare": 10.09, "fluc_ratio": 3.49, "high_price": 299.92, "last_price": 299.23, "low_price": 289.2, "month": "04", "start_price": 290.41, "total_price": 156510466, "volume": 174770, "volume_price": 1078359, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.38, "per": 6.16}, {"date": "20200413", "market": "KOSPI", "name": "금융업", "compare": -5.06, "fluc_ratio": -1.69, "high_price": 302.01, "last_price": 294.17, "low_price": 294.02, "month": "04", "start_price": 298.79, "total_price": 153912193, "volume": 97032, "volume_price": 711488, "year": "2020", "dividend_ratio": 4.32, "pbr": 0.37, "per": 6.06}, {"date": "20200414", "market": "KOSPI", "name": "금융업", "compare": 5.34, "fluc_ratio": 1.82, "high_price": 299.94, "last_price": 299.51, "low_price": 295.23, "month": "04", "start_price": 296.71, "total_price": 156688583, "volume": 54962, "volume_price": 547492, "year": "2020", "dividend_ratio": 4.24, "pbr": 0.38, "per": 6.17}, {"date": "20200416", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -1.3, "high_price": 296.28, "last_price": 295.62, "low_price": 290.12, "month": "04", "start_price": 294.36, "total_price": 154669201, "volume": 62426, "volume_price": 858951, "year": "2020", "dividend_ratio": 4.3, "pbr": 0.37, "per": 6.09}, {"date": "20200417", "market": "KOSPI", "name": "금융업", "compare": 5.84, "fluc_ratio": 1.98, "high_price": 304.91, "last_price": 301.46, "low_price": 298.78, "month": "04", "start_price": 299.03, "total_price": 157734620, "volume": 147819, "volume_price": 958149, "year": "2020", "dividend_ratio": 4.21, "pbr": 0.38, "per": 6.21}, {"date": "20200420", "market": "KOSPI", "name": "금융업", "compare": -2.72, "fluc_ratio": -0.9, "high_price": 303.66, "last_price": 298.74, "low_price": 298.38, "month": "04", "start_price": 301.96, "total_price": 156332212, "volume": 62255, "volume_price": 632140, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.38, "per": 6.15}, {"date": "20200421", "market": "KOSPI", "name": "금융업", "compare": -3.97, "fluc_ratio": -1.33, "high_price": 297.72, "last_price": 294.77, "low_price": 288.89, "month": "04", "start_price": 296.93, "total_price": 154251658, "volume": 80932, "volume_price": 755856, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.37, "per": 6.07}, {"date": "20200422", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.08, "high_price": 294.55, "last_price": 294.53, "low_price": 287.27, "month": "04", "start_price": 289.94, "total_price": 154108404, "volume": 49106, "volume_price": 596621, "year": "2020", "dividend_ratio": 4.32, "pbr": 0.37, "per": 6.06}, {"date": "20200423", "market": "KOSPI", "name": "금융업", "compare": 2.1, "fluc_ratio": 0.71, "high_price": 298.01, "last_price": 296.63, "low_price": 294.05, "month": "04", "start_price": 294.21, "total_price": 155204634, "volume": 56888, "volume_price": 632898, "year": "2020", "dividend_ratio": 4.29, "pbr": 0.37, "per": 6.1}, {"date": "20200424", "market": "KOSPI", "name": "금융업", "compare": -4.51, "fluc_ratio": -1.52, "high_price": 295.48, "last_price": 292.12, "low_price": 291.9, "month": "04", "start_price": 294.63, "total_price": 152859503, "volume": 62677, "volume_price": 832624, "year": "2020", "dividend_ratio": 4.35, "pbr": 0.37, "per": 6.01}, {"date": "20200427", "market": "KOSPI", "name": "금융업", "compare": 15.04, "fluc_ratio": 5.15, "high_price": 308.16, "last_price": 307.16, "low_price": 294.54, "month": "04", "start_price": 294.89, "total_price": 160668885, "volume": 95252, "volume_price": 1161513, "year": "2020", "dividend_ratio": 4.14, "pbr": 0.39, "per": 6.33}, {"date": "20200428", "market": "KOSPI", "name": "금융업", "compare": 3.54, "fluc_ratio": 1.15, "high_price": 312.87, "last_price": 310.7, "low_price": 305.57, "month": "04", "start_price": 309.23, "total_price": 162522964, "volume": 81746, "volume_price": 1081261, "year": "2020", "dividend_ratio": 4.09, "pbr": 0.39, "per": 6.4}, {"date": "20200429", "market": "KOSPI", "name": "금융업", "compare": 4.35, "fluc_ratio": 1.4, "high_price": 318.67, "last_price": 315.05, "low_price": 312.43, "month": "04", "start_price": 312.43, "total_price": 164823785, "volume": 180679, "volume_price": 1869905, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.4, "per": 6.49}, {"date": "20200504", "market": "KOSPI", "name": "금융업", "compare": -10.22, "fluc_ratio": -3.24, "high_price": 309.06, "last_price": 304.83, "low_price": 303.97, "month": "05", "start_price": 307.31, "total_price": 159480675, "volume": 107622, "volume_price": 1387363, "year": "2020", "dividend_ratio": 4.72, "pbr": 0.39, "per": 6.27}, {"date": "20200506", "market": "KOSPI", "name": "금융업", "compare": 3.56, "fluc_ratio": 1.17, "high_price": 310.03, "last_price": 308.39, "low_price": 306.5, "month": "05", "start_price": 309.05, "total_price": 161350062, "volume": 104046, "volume_price": 925671, "year": "2020", "dividend_ratio": 4.66, "pbr": 0.39, "per": 6.35}, {"date": "20200507", "market": "KOSPI", "name": "금융업", "compare": 0.16, "fluc_ratio": 0.05, "high_price": 310.34, "last_price": 308.55, "low_price": 305.68, "month": "05", "start_price": 306.6, "total_price": 161423868, "volume": 52552, "volume_price": 628405, "year": "2020", "dividend_ratio": 4.66, "pbr": 0.39, "per": 6.35}, {"date": "20200508", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.68, "high_price": 313.15, "last_price": 310.66, "low_price": 310.47, "month": "05", "start_price": 311.96, "total_price": 162524172, "volume": 56078, "volume_price": 596338, "year": "2020", "dividend_ratio": 4.63, "pbr": 0.39, "per": 6.39}, {"date": "20200511", "market": "KOSPI", "name": "금융업", "compare": -3.04, "fluc_ratio": -0.98, "high_price": 312.8, "last_price": 307.62, "low_price": 307.62, "month": "05", "start_price": 311.52, "total_price": 161177466, "volume": 47379, "volume_price": 557960, "year": "2020", "dividend_ratio": 4.67, "pbr": 0.39, "per": 6.34}, {"date": "20200512", "market": "KOSPI", "name": "금융업", "compare": -4.45, "fluc_ratio": -1.45, "high_price": 307.96, "last_price": 303.17, "low_price": 301.28, "month": "05", "start_price": 307.93, "total_price": 158861948, "volume": 52177, "volume_price": 653125, "year": "2020", "dividend_ratio": 4.74, "pbr": 0.38, "per": 6.24}, {"date": "20200513", "market": "KOSPI", "name": "금융업", "compare": 2.28, "fluc_ratio": 0.75, "high_price": 305.45, "last_price": 305.45, "low_price": 298.63, "month": "05", "start_price": 298.81, "total_price": 160049411, "volume": 45764, "volume_price": 561079, "year": "2020", "dividend_ratio": 4.7, "pbr": 0.39, "per": 6.29}, {"date": "20200514", "market": "KOSPI", "name": "금융업", "compare": -3.41, "fluc_ratio": -1.12, "high_price": 303.86, "last_price": 302.04, "low_price": 299.85, "month": "05", "start_price": 303.05, "total_price": 158263574, "volume": 62109, "volume_price": 714525, "year": "2020", "dividend_ratio": 4.76, "pbr": 0.38, "per": 6.22}, {"date": "20200515", "market": "KOSPI", "name": "금융업", "compare": 3.48, "fluc_ratio": 1.15, "high_price": 306.46, "last_price": 305.52, "low_price": 301.68, "month": "05", "start_price": 305.27, "total_price": 160072993, "volume": 64360, "volume_price": 796051, "year": "2020", "dividend_ratio": 4.7, "pbr": 0.39, "per": 6.3}, {"date": "20200518", "market": "KOSPI", "name": "금융업", "compare": 1.71, "fluc_ratio": 0.56, "high_price": 307.63, "last_price": 307.23, "low_price": 301.78, "month": "05", "start_price": 306.52, "total_price": 161424987, "volume": 46555, "volume_price": 647105, "year": "2020", "dividend_ratio": 4.66, "pbr": 0.39, "per": 6.35}, {"date": "20200519", "market": "KOSPI", "name": "금융업", "compare": 7.99, "fluc_ratio": 2.6, "high_price": 320.37, "last_price": 315.22, "low_price": 314.73, "month": "05", "start_price": 316.43, "total_price": 165608147, "volume": 73018, "volume_price": 1189028, "year": "2020", "dividend_ratio": 4.54, "pbr": 0.4, "per": 6.52}, {"date": "20200520", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.62, "high_price": 317.65, "last_price": 317.17, "low_price": 314.86, "month": "05", "start_price": 315.09, "total_price": 166610204, "volume": 44721, "volume_price": 798561, "year": "2020", "dividend_ratio": 4.51, "pbr": 0.4, "per": 6.56}, {"date": "20200521", "market": "KOSPI", "name": "금융업", "compare": 1.52, "fluc_ratio": 0.48, "high_price": 319.95, "last_price": 318.69, "low_price": 317.93, "month": "05", "start_price": 319.5, "total_price": 167411993, "volume": 51451, "volume_price": 965611, "year": "2020", "dividend_ratio": 4.49, "pbr": 0.4, "per": 6.59}, {"date": "20200522", "market": "KOSPI", "name": "금융업", "compare": -5.8, "fluc_ratio": -1.82, "high_price": 319.37, "last_price": 312.89, "low_price": 311.41, "month": "05", "start_price": 318.89, "total_price": 164375882, "volume": 57239, "volume_price": 764130, "year": "2020", "dividend_ratio": 4.58, "pbr": 0.4, "per": 6.47}, {"date": "20200525", "market": "KOSPI", "name": "금융업", "compare": 4.2, "fluc_ratio": 1.34, "high_price": 317.09, "last_price": 317.09, "low_price": 311.99, "month": "05", "start_price": 314.19, "total_price": 166554238, "volume": 36945, "volume_price": 567690, "year": "2020", "dividend_ratio": 4.52, "pbr": 0.4, "per": 6.56}, {"date": "20200526", "market": "KOSPI", "name": "금융업", "compare": 7.06, "fluc_ratio": 2.23, "high_price": 325.17, "last_price": 324.15, "low_price": 316.96, "month": "05", "start_price": 317.18, "total_price": 170229979, "volume": 49712, "volume_price": 857939, "year": "2020", "dividend_ratio": 4.41, "pbr": 0.41, "per": 6.71}, {"date": "20200527", "market": "KOSPI", "name": "금융업", "compare": 1.69, "fluc_ratio": 0.52, "high_price": 328.77, "last_price": 325.84, "low_price": 324.61, "month": "05", "start_price": 328.57, "total_price": 171136244, "volume": 59037, "volume_price": 1024171, "year": "2020", "dividend_ratio": 4.39, "pbr": 0.41, "per": 6.74}, {"date": "20200528", "market": "KOSPI", "name": "금융업", "compare": 0.37, "fluc_ratio": 0.11, "high_price": 332.43, "last_price": 326.21, "low_price": 323.67, "month": "05", "start_price": 330.43, "total_price": 171322166, "volume": 95749, "volume_price": 1505363, "year": "2020", "dividend_ratio": 4.39, "pbr": 0.41, "per": 6.75}, {"date": "20200529", "market": "KOSPI", "name": "금융업", "compare": -3.69, "fluc_ratio": -1.13, "high_price": 326.8, "last_price": 322.52, "low_price": 321.4, "month": "05", "start_price": 323.29, "total_price": 169399915, "volume": 132331, "volume_price": 1406795, "year": "2020", "dividend_ratio": 4.44, "pbr": 0.41, "per": 6.67}, {"date": "20200601", "market": "KOSPI", "name": "금융업", "compare": 6.03, "fluc_ratio": 1.87, "high_price": 328.92, "last_price": 328.55, "low_price": 324.22, "month": "06", "start_price": 324.61, "total_price": 172553681, "volume": 66297, "volume_price": 762493, "year": "2020", "dividend_ratio": 4.36, "pbr": 0.42, "per": 6.79}, {"date": "20200602", "market": "KOSPI", "name": "금융업", "compare": 11.29, "fluc_ratio": 3.44, "high_price": 340.97, "last_price": 339.84, "low_price": 327.13, "month": "06", "start_price": 327.83, "total_price": 178437460, "volume": 90913, "volume_price": 1139966, "year": "2020", "dividend_ratio": 4.21, "pbr": 0.43, "per": 7.03}, {"date": "20200603", "market": "KOSPI", "name": "금융업", "compare": 12.79, "fluc_ratio": 3.76, "high_price": 354.13, "last_price": 352.63, "low_price": 345.36, "month": "06", "start_price": 345.36, "total_price": 185093863, "volume": 125723, "volume_price": 1647657, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.45, "per": 8.04}, {"date": "20200604", "market": "KOSPI", "name": "금융업", "compare": -4.98, "fluc_ratio": -1.41, "high_price": 361.48, "last_price": 347.65, "low_price": 346.48, "month": "06", "start_price": 358.84, "total_price": 182506466, "volume": 91733, "volume_price": 1362254, "year": "2020", "dividend_ratio": 4.11, "pbr": 0.44, "per": 7.92}, {"date": "20200605", "market": "KOSPI", "name": "금융업", "compare": 6.99, "fluc_ratio": 2.01, "high_price": 355.04, "last_price": 354.64, "low_price": 344.99, "month": "06", "start_price": 347.21, "total_price": 186160106, "volume": 76308, "volume_price": 1208664, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.45, "per": 8.09}, {"date": "20200608", "market": "KOSPI", "name": "금융업", "compare": -0.45, "fluc_ratio": -0.13, "high_price": 362.25, "last_price": 354.19, "low_price": 353.22, "month": "06", "start_price": 362.09, "total_price": 185951932, "volume": 65622, "volume_price": 1049429, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.45, "per": 8.08}, {"date": "20200609", "market": "KOSPI", "name": "금융업", "compare": -1.27, "fluc_ratio": -0.36, "high_price": 357.17, "last_price": 352.92, "low_price": 349.55, "month": "06", "start_price": 354.8, "total_price": 185296529, "volume": 87490, "volume_price": 1312097, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.45, "per": 8.05}, {"date": "20200610", "market": "KOSPI", "name": "금융업", "compare": -2.69, "fluc_ratio": -0.76, "high_price": 352.59, "last_price": 350.23, "low_price": 349.09, "month": "06", "start_price": 351.93, "total_price": 183917548, "volume": 67782, "volume_price": 1107296, "year": "2020", "dividend_ratio": 4.08, "pbr": 0.45, "per": 7.99}, {"date": "20200611", "market": "KOSPI", "name": "금융업", "compare": -6.45, "fluc_ratio": -1.84, "high_price": 346.93, "last_price": 343.78, "low_price": 338.9, "month": "06", "start_price": 345.53, "total_price": 180553187, "volume": 90932, "volume_price": 1311437, "year": "2020", "dividend_ratio": 4.16, "pbr": 0.44, "per": 7.83}, {"date": "20200612", "market": "KOSPI", "name": "금융업", "compare": -6.65, "fluc_ratio": -1.93, "high_price": 337.35, "last_price": 337.13, "low_price": 327.83, "month": "06", "start_price": 328.83, "total_price": 176879527, "volume": 84609, "volume_price": 1411682, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.43, "per": 7.67}, {"date": "20200615", "market": "KOSPI", "name": "금융업", "compare": -9.31, "fluc_ratio": -2.76, "high_price": 343.33, "last_price": 327.82, "low_price": 327.82, "month": "06", "start_price": 334.77, "total_price": 172040813, "volume": 263171, "volume_price": 2750376, "year": "2020", "dividend_ratio": 4.37, "pbr": 0.42, "per": 7.45}, {"date": "20200616", "market": "KOSPI", "name": "금융업", "compare": 16.73, "fluc_ratio": 5.1, "high_price": 345.47, "last_price": 344.55, "low_price": 335.97, "month": "06", "start_price": 338.83, "total_price": 180816368, "volume": 392696, "volume_price": 2122215, "year": "2020", "dividend_ratio": 4.15, "pbr": 0.44, "per": 7.84}, {"date": "20200617", "market": "KOSPI", "name": "금융업", "compare": 1.58, "fluc_ratio": 0.46, "high_price": 346.13, "last_price": 346.13, "low_price": 338, "month": "06", "start_price": 342.12, "total_price": 181933313, "volume": 189485, "volume_price": 1562920, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.44, "per": 7.89}, {"date": "20200618", "market": "KOSPI", "name": "금융업", "compare": -2.19, "fluc_ratio": -0.63, "high_price": 347.58, "last_price": 343.94, "low_price": 342.14, "month": "06", "start_price": 343.59, "total_price": 180818989, "volume": 190136, "volume_price": 1313230, "year": "2020", "dividend_ratio": 4.16, "pbr": 0.44, "per": 7.83}, {"date": "20200619", "market": "KOSPI", "name": "금융업", "compare": -2.86, "fluc_ratio": -0.83, "high_price": 348.27, "last_price": 341.08, "low_price": 337.89, "month": "06", "start_price": 348.23, "total_price": 179192478, "volume": 158902, "volume_price": 1530539, "year": "2020", "dividend_ratio": 4.2, "pbr": 0.44, "per": 7.76}, {"date": "20200622", "market": "KOSPI", "name": "금융업", "compare": -4.42, "fluc_ratio": -1.3, "high_price": 340.71, "last_price": 336.66, "low_price": 336.66, "month": "06", "start_price": 339.09, "total_price": 176886762, "volume": 96273, "volume_price": 1022385, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.43, "per": 7.66}, {"date": "20200623", "market": "KOSPI", "name": "금융업", "compare": 0.72, "fluc_ratio": 0.21, "high_price": 340.05, "last_price": 337.38, "low_price": 331.09, "month": "06", "start_price": 339.17, "total_price": 177217893, "volume": 105847, "volume_price": 1532172, "year": "2020", "dividend_ratio": 4.24, "pbr": 0.43, "per": 7.68}, {"date": "20200624", "market": "KOSPI", "name": "금융업", "compare": -1.14, "fluc_ratio": -0.34, "high_price": 339.34, "last_price": 336.24, "low_price": 336.2, "month": "06", "start_price": 338.16, "total_price": 176606244, "volume": 228387, "volume_price": 1966353, "year": "2020", "dividend_ratio": 4.26, "pbr": 0.43, "per": 7.65}, {"date": "20200625", "market": "KOSPI", "name": "금융업", "compare": -8.94, "fluc_ratio": -2.66, "high_price": 332.78, "last_price": 327.3, "low_price": 327.3, "month": "06", "start_price": 331.63, "total_price": 171960534, "volume": 217788, "volume_price": 1265716, "year": "2020", "dividend_ratio": 4.38, "pbr": 0.42, "per": 7.44}, {"date": "20200626", "market": "KOSPI", "name": "금융업", "compare": 3.37, "fluc_ratio": 1.03, "high_price": 331.89, "last_price": 330.67, "low_price": 328.78, "month": "06", "start_price": 330.7, "total_price": 173708269, "volume": 125481, "volume_price": 1310720, "year": "2020", "dividend_ratio": 4.33, "pbr": 0.42, "per": 7.52}, {"date": "20200629", "market": "KOSPI", "name": "금융업", "compare": -6.73, "fluc_ratio": -2.04, "high_price": 326.45, "last_price": 323.94, "low_price": 322.65, "month": "06", "start_price": 325.37, "total_price": 170172947, "volume": 71258, "volume_price": 966338, "year": "2020", "dividend_ratio": 4.42, "pbr": 0.41, "per": 7.37}, {"date": "20200630", "market": "KOSPI", "name": "금융업", "compare": 1.12, "fluc_ratio": 0.35, "high_price": 328.84, "last_price": 325.06, "low_price": 325.06, "month": "06", "start_price": 326.96, "total_price": 170813550, "volume": 92124, "volume_price": 1359535, "year": "2020", "dividend_ratio": 4.4, "pbr": 0.41, "per": 7.4}, {"date": "20200701", "market": "KOSPI", "name": "금융업", "compare": 3.91, "fluc_ratio": 1.2, "high_price": 332.14, "last_price": 328.97, "low_price": 327.14, "month": "07", "start_price": 327.4, "total_price": 172861047, "volume": 560280, "volume_price": 2202249, "year": "2020", "dividend_ratio": 4.35, "pbr": 0.42, "per": 7.49}, {"date": "20200702", "market": "KOSPI", "name": "금융업", "compare": -0.56, "fluc_ratio": -0.17, "high_price": 332.44, "last_price": 328.41, "low_price": 325.42, "month": "07", "start_price": 330.82, "total_price": 172506773, "volume": 582008, "volume_price": 2472120, "year": "2020", "dividend_ratio": 4.36, "pbr": 0.42, "per": 7.47}, {"date": "20200703", "market": "KOSPI", "name": "금융업", "compare": -0.23, "fluc_ratio": -0.07, "high_price": 330.73, "last_price": 328.18, "low_price": 326.39, "month": "07", "start_price": 330.51, "total_price": 172353214, "volume": 174488, "volume_price": 1062478, "year": "2020", "dividend_ratio": 4.36, "pbr": 0.42, "per": 7.47}, {"date": "20200706", "market": "KOSPI", "name": "금융업", "compare": 2.46, "fluc_ratio": 0.75, "high_price": 331.27, "last_price": 330.64, "low_price": 323.94, "month": "07", "start_price": 327.36, "total_price": 173625297, "volume": 128831, "volume_price": 1123986, "year": "2020", "dividend_ratio": 4.33, "pbr": 0.42, "per": 7.53}, {"date": "20200707", "market": "KOSPI", "name": "금융업", "compare": -2.53, "fluc_ratio": -0.77, "high_price": 334.18, "last_price": 328.11, "low_price": 327.93, "month": "07", "start_price": 331.97, "total_price": 172297059, "volume": 80220, "volume_price": 1005532, "year": "2020", "dividend_ratio": 4.36, "pbr": 0.42, "per": 7.47}, {"date": "20200708", "market": "KOSPI", "name": "금융업", "compare": -3.14, "fluc_ratio": -0.96, "high_price": 328.24, "last_price": 324.97, "low_price": 324.6, "month": "07", "start_price": 327.94, "total_price": 170691828, "volume": 167974, "volume_price": 1134581, "year": "2020", "dividend_ratio": 4.41, "pbr": 0.41, "per": 7.39}, {"date": "20200709", "market": "KOSPI", "name": "금융업", "compare": -1.74, "fluc_ratio": -0.54, "high_price": 326.21, "last_price": 323.23, "low_price": 323.13, "month": "07", "start_price": 325.03, "total_price": 169999532, "volume": 85964, "volume_price": 958763, "year": "2020", "dividend_ratio": 4.42, "pbr": 0.41, "per": 7.36}, {"date": "20200710", "market": "KOSPI", "name": "금융업", "compare": -7.42, "fluc_ratio": -2.3, "high_price": 323.31, "last_price": 315.81, "low_price": 315.8, "month": "07", "start_price": 323.31, "total_price": 166201926, "volume": 67724, "volume_price": 853223, "year": "2020", "dividend_ratio": 4.53, "pbr": 0.4, "per": 7.19}, {"date": "20200713", "market": "KOSPI", "name": "금융업", "compare": 7.79, "fluc_ratio": 2.47, "high_price": 323.98, "last_price": 323.6, "low_price": 316.86, "month": "07", "start_price": 318, "total_price": 170263653, "volume": 54974, "volume_price": 670011, "year": "2020", "dividend_ratio": 4.42, "pbr": 0.41, "per": 7.37}, {"date": "20200714", "market": "KOSPI", "name": "금융업", "compare": -0.96, "fluc_ratio": -0.3, "high_price": 322.78, "last_price": 322.64, "low_price": 320.27, "month": "07", "start_price": 322.32, "total_price": 169762197, "volume": 46421, "volume_price": 625125, "year": "2020", "dividend_ratio": 4.43, "pbr": 0.41, "per": 7.35}, {"date": "20200715", "market": "KOSPI", "name": "금융업", "compare": 4.03, "fluc_ratio": 1.25, "high_price": 330.39, "last_price": 326.67, "low_price": 324.2, "month": "07", "start_price": 326.64, "total_price": 171868789, "volume": 61860, "volume_price": 846120, "year": "2020", "dividend_ratio": 4.37, "pbr": 0.42, "per": 7.45}, {"date": "20200716", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.87, "high_price": 331.36, "last_price": 329.52, "low_price": 326.69, "month": "07", "start_price": 326.84, "total_price": 173371094, "volume": 61740, "volume_price": 787843, "year": "2020", "dividend_ratio": 4.34, "pbr": 0.42, "per": 7.51}, {"date": "20200717", "market": "KOSPI", "name": "금융업", "compare": -0.39, "fluc_ratio": -0.12, "high_price": 331.57, "last_price": 329.13, "low_price": 328.11, "month": "07", "start_price": 329.85, "total_price": 173195963, "volume": 64238, "volume_price": 637354, "year": "2020", "dividend_ratio": 4.34, "pbr": 0.42, "per": 7.5}, {"date": "20200720", "market": "KOSPI", "name": "금융업", "compare": 1.45, "fluc_ratio": 0.44, "high_price": 331.22, "last_price": 330.58, "low_price": 325.99, "month": "07", "start_price": 329.28, "total_price": 173954267, "volume": 52332, "volume_price": 711154, "year": "2020", "dividend_ratio": 4.32, "pbr": 0.42, "per": 7.54}, {"date": "20200721", "market": "KOSPI", "name": "금융업", "compare": 2.35, "fluc_ratio": 0.71, "high_price": 334.52, "last_price": 332.93, "low_price": 329.07, "month": "07", "start_price": 331.87, "total_price": 175211003, "volume": 68980, "volume_price": 854544, "year": "2020", "dividend_ratio": 4.29, "pbr": 0.43, "per": 7.59}, {"date": "20200722", "market": "KOSPI", "name": "금융업", "compare": 0.46, "fluc_ratio": 0.14, "high_price": 340.17, "last_price": 333.39, "low_price": 333.39, "month": "07", "start_price": 335.85, "total_price": 175504775, "volume": 109907, "volume_price": 1256732, "year": "2020", "dividend_ratio": 4.28, "pbr": 0.43, "per": 7.6}, {"date": "20200723", "market": "KOSPI", "name": "금융업", "compare": -4.09, "fluc_ratio": -1.23, "high_price": 333.18, "last_price": 329.3, "low_price": 327.37, "month": "07", "start_price": 333.18, "total_price": 173365788, "volume": 80801, "volume_price": 1340929, "year": "2020", "dividend_ratio": 4.34, "pbr": 0.42, "per": 7.51}, {"date": "20200724", "market": "KOSPI", "name": "금융업", "compare": -2.35, "fluc_ratio": -0.71, "high_price": 329.28, "last_price": 326.95, "low_price": 325.46, "month": "07", "start_price": 326.61, "total_price": 172137801, "volume": 67321, "volume_price": 1380466, "year": "2020", "dividend_ratio": 4.37, "pbr": 0.42, "per": 7.45}, {"date": "20200727", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.65, "high_price": 332.45, "last_price": 329.06, "low_price": 326.65, "month": "07", "start_price": 326.65, "total_price": 173257862, "volume": 54730, "volume_price": 844343, "year": "2020", "dividend_ratio": 4.34, "pbr": 0.42, "per": 7.5}, {"date": "20200728", "market": "KOSPI", "name": "금융업", "compare": 1.81, "fluc_ratio": 0.55, "high_price": 332.71, "last_price": 330.87, "low_price": 328.89, "month": "07", "start_price": 329.01, "total_price": 174202496, "volume": 55349, "volume_price": 1016033, "year": "2020", "dividend_ratio": 4.32, "pbr": 0.42, "per": 7.55}, {"date": "20200729", "market": "KOSPI", "name": "금융업", "compare": 0.59, "fluc_ratio": 0.18, "high_price": 332.26, "last_price": 331.46, "low_price": 326.96, "month": "07", "start_price": 328.68, "total_price": 174496235, "volume": 50416, "volume_price": 800652, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.42, "per": 7.56}, {"date": "20200730", "market": "KOSPI", "name": "금융업", "compare": 0.26, "fluc_ratio": 0.08, "high_price": 335.38, "last_price": 331.72, "low_price": 330.67, "month": "07", "start_price": 333.66, "total_price": 174618016, "volume": 57470, "volume_price": 868025, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.42, "per": 7.57}, {"date": "20200731", "market": "KOSPI", "name": "금융업", "compare": -3.92, "fluc_ratio": -1.18, "high_price": 332.91, "last_price": 327.8, "low_price": 327.19, "month": "07", "start_price": 332.01, "total_price": 172587055, "volume": 73734, "volume_price": 1128973, "year": "2020", "dividend_ratio": 4.36, "pbr": 0.42, "per": 7.47}, {"date": "20200803", "market": "KOSPI", "name": "금융업", "compare": -0.83, "fluc_ratio": -0.25, "high_price": 328.45, "last_price": 326.97, "low_price": 325.75, "month": "08", "start_price": 328.12, "total_price": 172154626, "volume": 59114, "volume_price": 991996, "year": "2020", "dividend_ratio": 4.37, "pbr": 0.42, "per": 7.46}, {"date": "20200804", "market": "KOSPI", "name": "금융업", "compare": 8.22, "fluc_ratio": 2.51, "high_price": 335.44, "last_price": 335.19, "low_price": 328.18, "month": "08", "start_price": 328.68, "total_price": 176471735, "volume": 101011, "volume_price": 1365286, "year": "2020", "dividend_ratio": 4.26, "pbr": 0.43, "per": 7.65}, {"date": "20200805", "market": "KOSPI", "name": "금융업", "compare": 5.67, "fluc_ratio": 1.69, "high_price": 341.13, "last_price": 340.86, "low_price": 337.08, "month": "08", "start_price": 339.17, "total_price": 179495956, "volume": 97074, "volume_price": 1199404, "year": "2020", "dividend_ratio": 4.19, "pbr": 0.44, "per": 7.78}, {"date": "20200806", "market": "KOSPI", "name": "금융업", "compare": 3.57, "fluc_ratio": 1.05, "high_price": 348.7, "last_price": 344.43, "low_price": 341.69, "month": "08", "start_price": 341.98, "total_price": 181354106, "volume": 144773, "volume_price": 1859556, "year": "2020", "dividend_ratio": 4.14, "pbr": 0.44, "per": 7.87}, {"date": "20200807", "market": "KOSPI", "name": "금융업", "compare": 0.01, "fluc_ratio": 0, "high_price": 346.19, "last_price": 344.44, "low_price": 341.68, "month": "08", "start_price": 344.97, "total_price": 181373212, "volume": 97374, "volume_price": 1484851, "year": "2020", "dividend_ratio": 4.14, "pbr": 0.44, "per": 7.87}, {"date": "20200810", "market": "KOSPI", "name": "금융업", "compare": 11.18, "fluc_ratio": 3.25, "high_price": 355.64, "last_price": 355.62, "low_price": 344.51, "month": "08", "start_price": 344.63, "total_price": 187291477, "volume": 134220, "volume_price": 2482851, "year": "2020", "dividend_ratio": 4.01, "pbr": 0.46, "per": 8.13}, {"date": "20200811", "market": "KOSPI", "name": "금융업", "compare": 5.93, "fluc_ratio": 1.67, "high_price": 363.16, "last_price": 361.55, "low_price": 358.02, "month": "08", "start_price": 359.57, "total_price": 190355993, "volume": 156302, "volume_price": 3347450, "year": "2020", "dividend_ratio": 3.94, "pbr": 0.46, "per": 8.26}, {"date": "20200812", "market": "KOSPI", "name": "금융업", "compare": 6.86, "fluc_ratio": 1.9, "high_price": 368.41, "last_price": 368.41, "low_price": 358.2, "month": "08", "start_price": 363.6, "total_price": 193944235, "volume": 119460, "volume_price": 1989837, "year": "2020", "dividend_ratio": 3.87, "pbr": 0.47, "per": 8.42}, {"date": "20200813", "market": "KOSPI", "name": "금융업", "compare": 6.81, "fluc_ratio": 1.85, "high_price": 377.83, "last_price": 375.22, "low_price": 369.15, "month": "08", "start_price": 370.08, "total_price": 198020803, "volume": 125951, "volume_price": 2138080, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.48, "per": 8.61}, {"date": "20200814", "market": "KOSPI", "name": "금융업", "compare": -9.05, "fluc_ratio": -2.41, "high_price": 374.8, "last_price": 366.17, "low_price": 363.65, "month": "08", "start_price": 374.8, "total_price": 193304263, "volume": 105363, "volume_price": 1732948, "year": "2020", "dividend_ratio": 3.88, "pbr": 0.47, "per": 8.4}, {"date": "20200818", "market": "KOSPI", "name": "금융업", "compare": -17.05, "fluc_ratio": -4.66, "high_price": 363.8, "last_price": 349.12, "low_price": 347.81, "month": "08", "start_price": 363, "total_price": 184302129, "volume": 95013, "volume_price": 1376780, "year": "2020", "dividend_ratio": 4.07, "pbr": 0.45, "per": 8}, {"date": "20200819", "market": "KOSPI", "name": "금융업", "compare": 4.73, "fluc_ratio": 1.35, "high_price": 356.76, "last_price": 353.85, "low_price": 351.19, "month": "08", "start_price": 351.4, "total_price": 186810450, "volume": 60924, "volume_price": 952168, "year": "2020", "dividend_ratio": 4.02, "pbr": 0.45, "per": 8.11}, {"date": "20200820", "market": "KOSPI", "name": "금융업", "compare": -15.31, "fluc_ratio": -4.33, "high_price": 351.54, "last_price": 338.54, "low_price": 338.23, "month": "08", "start_price": 350.84, "total_price": 178753362, "volume": 77794, "volume_price": 1064362, "year": "2020", "dividend_ratio": 4.2, "pbr": 0.43, "per": 7.75}, {"date": "20200821", "market": "KOSPI", "name": "금융업", "compare": 4.59, "fluc_ratio": 1.36, "high_price": 346.5, "last_price": 343.13, "low_price": 340.04, "month": "08", "start_price": 342.18, "total_price": 181175884, "volume": 55195, "volume_price": 825650, "year": "2020", "dividend_ratio": 4.14, "pbr": 0.44, "per": 7.86}, {"date": "20200824", "market": "KOSPI", "name": "금융업", "compare": 1.28, "fluc_ratio": 0.37, "high_price": 344.41, "last_price": 344.41, "low_price": 338.01, "month": "08", "start_price": 343.61, "total_price": 181848701, "volume": 45557, "volume_price": 629400, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.44, "per": 7.89}, {"date": "20200825", "market": "KOSPI", "name": "금융업", "compare": 11.25, "fluc_ratio": 3.27, "high_price": 355.95, "last_price": 355.66, "low_price": 347.15, "month": "08", "start_price": 348.89, "total_price": 187780278, "volume": 78342, "volume_price": 1201238, "year": "2020", "dividend_ratio": 4.0, "pbr": 0.46, "per": 8.15}, {"date": "20200826", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -1.18, "high_price": 355.01, "last_price": 351.47, "low_price": 347.54, "month": "08", "start_price": 354.16, "total_price": 185573031, "volume": 64782, "volume_price": 966302, "year": "2020", "dividend_ratio": 4.04, "pbr": 0.45, "per": 8.06}, {"date": "20200827", "market": "KOSPI", "name": "금융업", "compare": -6.43, "fluc_ratio": -1.83, "high_price": 350.39, "last_price": 345.04, "low_price": 344.18, "month": "08", "start_price": 350.28, "total_price": 182192152, "volume": 50450, "volume_price": 708303, "year": "2020", "dividend_ratio": 4.12, "pbr": 0.44, "per": 7.91}, {"date": "20200828", "market": "KOSPI", "name": "금융업", "compare": 4.37, "fluc_ratio": 1.27, "high_price": 354.05, "last_price": 349.41, "low_price": 347.55, "month": "08", "start_price": 348.53, "total_price": 184497094, "volume": 59239, "volume_price": 926580, "year": "2020", "dividend_ratio": 4.07, "pbr": 0.45, "per": 8.01}, {"date": "20200831", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -1.3, "high_price": 354.57, "last_price": 344.88, "low_price": 344.88, "month": "08", "start_price": 351.62, "total_price": 182158388, "volume": 75502, "volume_price": 1250132, "year": "2020", "dividend_ratio": 4.12, "pbr": 0.44, "per": 7.9}, {"date": "20200901", "market": "KOSPI", "name": "금융업", "compare": 5.76, "fluc_ratio": 1.67, "high_price": 351.53, "last_price": 350.64, "low_price": 345.77, "month": "09", "start_price": 345.77, "total_price": 185167842, "volume": 69232, "volume_price": 991690, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.45, "per": 8.04}, {"date": "20200902", "market": "KOSPI", "name": "금융업", "compare": 2.89, "fluc_ratio": 0.82, "high_price": 354.36, "last_price": 353.53, "low_price": 349.28, "month": "09", "start_price": 353.08, "total_price": 186716492, "volume": 96230, "volume_price": 879559, "year": "2020", "dividend_ratio": 4.02, "pbr": 0.45, "per": 8.1}, {"date": "20200903", "market": "KOSPI", "name": "금융업", "compare": -0.69, "fluc_ratio": -0.2, "high_price": 355.34, "last_price": 352.84, "low_price": 351.86, "month": "09", "start_price": 354, "total_price": 186361772, "volume": 55080, "volume_price": 832218, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.45, "per": 8.09}, {"date": "20200904", "market": "KOSPI", "name": "금융업", "compare": -4.89, "fluc_ratio": -1.39, "high_price": 348.37, "last_price": 347.95, "low_price": 344.5, "month": "09", "start_price": 344.99, "total_price": 183798399, "volume": 70350, "volume_price": 1079050, "year": "2020", "dividend_ratio": 4.09, "pbr": 0.45, "per": 7.97}, {"date": "20200907", "market": "KOSPI", "name": "금융업", "compare": 4.21, "fluc_ratio": 1.21, "high_price": 353.22, "last_price": 352.16, "low_price": 347.3, "month": "09", "start_price": 348.23, "total_price": 186089709, "volume": 65091, "volume_price": 1296555, "year": "2020", "dividend_ratio": 4.04, "pbr": 0.45, "per": 8.07}, {"date": "20200908", "market": "KOSPI", "name": "금융업", "compare": -1.35, "fluc_ratio": -0.38, "high_price": 355.37, "last_price": 350.81, "low_price": 350.61, "month": "09", "start_price": 354.15, "total_price": 185353414, "volume": 63349, "volume_price": 1051550, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.45, "per": 8.04}, {"date": "20200909", "market": "KOSPI", "name": "금융업", "compare": -4.17, "fluc_ratio": -1.19, "high_price": 347.32, "last_price": 346.64, "low_price": 344.96, "month": "09", "start_price": 346.25, "total_price": 183147805, "volume": 53934, "volume_price": 935038, "year": "2020", "dividend_ratio": 4.1, "pbr": 0.45, "per": 7.94}, {"date": "20200910", "market": "KOSPI", "name": "금융업", "compare": 1.12, "fluc_ratio": 0.32, "high_price": 349.3, "last_price": 347.76, "low_price": 347.64, "month": "09", "start_price": 348.74, "total_price": 183762954, "volume": 50101, "volume_price": 809383, "year": "2020", "dividend_ratio": 4.09, "pbr": 0.43, "per": 8.28}, {"date": "20200911", "market": "KOSPI", "name": "금융업", "compare": 0.98, "fluc_ratio": 0.28, "high_price": 349, "last_price": 348.74, "low_price": 345.13, "month": "09", "start_price": 346.17, "total_price": 184283455, "volume": 65542, "volume_price": 785490, "year": "2020", "dividend_ratio": 4.08, "pbr": 0.43, "per": 8.3}, {"date": "20200914", "market": "KOSPI", "name": "금융업", "compare": 3.7, "fluc_ratio": 1.06, "high_price": 353.05, "last_price": 352.44, "low_price": 349.65, "month": "09", "start_price": 350.17, "total_price": 186221805, "volume": 50661, "volume_price": 729202, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.43, "per": 8.39}, {"date": "20200915", "market": "KOSPI", "name": "금융업", "compare": 0.38, "fluc_ratio": 0.11, "high_price": 353.14, "last_price": 352.82, "low_price": 350.04, "month": "09", "start_price": 351.23, "total_price": 186451836, "volume": 51866, "volume_price": 1043167, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.44, "per": 8.4}, {"date": "20200916", "market": "KOSPI", "name": "금융업", "compare": -1.2, "fluc_ratio": -0.34, "high_price": 353.23, "last_price": 351.62, "low_price": 350.65, "month": "09", "start_price": 351.59, "total_price": 185830487, "volume": 49517, "volume_price": 801084, "year": "2020", "dividend_ratio": 4.04, "pbr": 0.43, "per": 8.38}, {"date": "20200917", "market": "KOSPI", "name": "금융업", "compare": -1.88, "fluc_ratio": -0.53, "high_price": 352.57, "last_price": 349.74, "low_price": 347.9, "month": "09", "start_price": 352.25, "total_price": 184834937, "volume": 48050, "volume_price": 694205, "year": "2020", "dividend_ratio": 4.06, "pbr": 0.43, "per": 8.33}, {"date": "20200918", "market": "KOSPI", "name": "금융업", "compare": -1.72, "fluc_ratio": -0.49, "high_price": 349.85, "last_price": 348.02, "low_price": 346.91, "month": "09", "start_price": 349.66, "total_price": 183958441, "volume": 52965, "volume_price": 656742, "year": "2020", "dividend_ratio": 4.08, "pbr": 0.43, "per": 8.29}, {"date": "20200921", "market": "KOSPI", "name": "금융업", "compare": -3.77, "fluc_ratio": -1.08, "high_price": 349.72, "last_price": 344.25, "low_price": 343.29, "month": "09", "start_price": 347.7, "total_price": 181958026, "volume": 48529, "volume_price": 661253, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.42, "per": 8.2}, {"date": "20200922", "market": "KOSPI", "name": "금융업", "compare": -7.95, "fluc_ratio": -2.31, "high_price": 342.81, "last_price": 336.3, "low_price": 335.3, "month": "09", "start_price": 342.36, "total_price": 178879806, "volume": 60747, "volume_price": 978785, "year": "2020", "dividend_ratio": 4.23, "pbr": 0.41, "per": 8.01}, {"date": "20200923", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.27, "high_price": 338.66, "last_price": 335.39, "low_price": 332.46, "month": "09", "start_price": 337.34, "total_price": 178394531, "volume": 46852, "volume_price": 810006, "year": "2020", "dividend_ratio": 4.24, "pbr": 0.41, "per": 7.99}, {"date": "20200924", "market": "KOSPI", "name": "금융업", "compare": -7.77, "fluc_ratio": -2.32, "high_price": 331.77, "last_price": 327.62, "low_price": 326.94, "month": "09", "start_price": 331.74, "total_price": 174274514, "volume": 46715, "volume_price": 825761, "year": "2020", "dividend_ratio": 4.34, "pbr": 0.4, "per": 7.8}, {"date": "20200925", "market": "KOSPI", "name": "금융업", "compare": 2.03, "fluc_ratio": 0.62, "high_price": 332.07, "last_price": 329.65, "low_price": 329.25, "month": "09", "start_price": 329.77, "total_price": 175362770, "volume": 46597, "volume_price": 713278, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.41, "per": 7.86}, {"date": "20200928", "market": "KOSPI", "name": "금융업", "compare": 4.33, "fluc_ratio": 1.31, "high_price": 335.21, "last_price": 333.98, "low_price": 331.57, "month": "09", "start_price": 331.73, "total_price": 177647725, "volume": 30763, "volume_price": 464953, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.41, "per": 7.96}, {"date": "20200929", "market": "KOSPI", "name": "금융업", "compare": 3.56, "fluc_ratio": 1.07, "high_price": 339.71, "last_price": 337.54, "low_price": 336.6, "month": "09", "start_price": 338.14, "total_price": 179552560, "volume": 38153, "volume_price": 634011, "year": "2020", "dividend_ratio": 4.21, "pbr": 0.42, "per": 8.04}, {"date": "20201005", "market": "KOSPI", "name": "금융업", "compare": 6.15, "fluc_ratio": 1.82, "high_price": 344.51, "last_price": 343.69, "low_price": 337.1, "month": "10", "start_price": 338.13, "total_price": 182784590, "volume": 39807, "volume_price": 703535, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.42, "per": 8.19}, {"date": "20201006", "market": "KOSPI", "name": "금융업", "compare": -0.2, "fluc_ratio": -0.06, "high_price": 346.33, "last_price": 343.49, "low_price": 342.7, "month": "10", "start_price": 345.19, "total_price": 182682190, "volume": 37797, "volume_price": 601334, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.42, "per": 8.19}, {"date": "20201007", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.77, "high_price": 346.17, "last_price": 346.12, "low_price": 340.12, "month": "10", "start_price": 340.99, "total_price": 184066917, "volume": 30441, "volume_price": 491158, "year": "2020", "dividend_ratio": 4.1, "pbr": 0.43, "per": 8.26}, {"date": "20201008", "market": "KOSPI", "name": "금융업", "compare": 1.46, "fluc_ratio": 0.42, "high_price": 348.92, "last_price": 347.58, "low_price": 345.41, "month": "10", "start_price": 348.14, "total_price": 184846632, "volume": 41954, "volume_price": 714375, "year": "2020", "dividend_ratio": 4.08, "pbr": 0.43, "per": 8.29}, {"date": "20201012", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.35, "high_price": 348.97, "last_price": 348.79, "low_price": 346.72, "month": "10", "start_price": 348.83, "total_price": 185487646, "volume": 40143, "volume_price": 656516, "year": "2020", "dividend_ratio": 4.06, "pbr": 0.43, "per": 8.33}, {"date": "20201013", "market": "KOSPI", "name": "금융업", "compare": -2.18, "fluc_ratio": -0.63, "high_price": 350.19, "last_price": 346.61, "low_price": 344.73, "month": "10", "start_price": 350.19, "total_price": 184346832, "volume": 34106, "volume_price": 542423, "year": "2020", "dividend_ratio": 4.09, "pbr": 0.43, "per": 8.27}, {"date": "20201014", "market": "KOSPI", "name": "금융업", "compare": -5.1, "fluc_ratio": -1.47, "high_price": 346.8, "last_price": 341.51, "low_price": 341.24, "month": "10", "start_price": 346.48, "total_price": 181655797, "volume": 69128, "volume_price": 705325, "year": "2020", "dividend_ratio": 4.15, "pbr": 0.42, "per": 8.14}, {"date": "20201015", "market": "KOSPI", "name": "금융업", "compare": -2.05, "fluc_ratio": -0.6, "high_price": 341.83, "last_price": 339.46, "low_price": 337.34, "month": "10", "start_price": 340.47, "total_price": 180563541, "volume": 99910, "volume_price": 612074, "year": "2020", "dividend_ratio": 4.18, "pbr": 0.42, "per": 8.1}, {"date": "20201016", "market": "KOSPI", "name": "금융업", "compare": -1.09, "fluc_ratio": -0.32, "high_price": 340.94, "last_price": 338.37, "low_price": 336.72, "month": "10", "start_price": 340.73, "total_price": 179985517, "volume": 55219, "volume_price": 626225, "year": "2020", "dividend_ratio": 4.19, "pbr": 0.42, "per": 8.07}, {"date": "20201019", "market": "KOSPI", "name": "금융업", "compare": 5.68, "fluc_ratio": 1.68, "high_price": 345.72, "last_price": 344.05, "low_price": 339.71, "month": "10", "start_price": 339.71, "total_price": 182960066, "volume": 92211, "volume_price": 812989, "year": "2020", "dividend_ratio": 4.12, "pbr": 0.43, "per": 8.21}, {"date": "20201020", "market": "KOSPI", "name": "금융업", "compare": -0.02, "fluc_ratio": -0.01, "high_price": 344.67, "last_price": 344.03, "low_price": 339.66, "month": "10", "start_price": 342.19, "total_price": 184081102, "volume": 56465, "volume_price": 625591, "year": "2020", "dividend_ratio": 4.1, "pbr": 0.43, "per": 8.26}, {"date": "20201021", "market": "KOSPI", "name": "금융업", "compare": 5.43, "fluc_ratio": 1.58, "high_price": 349.68, "last_price": 349.46, "low_price": 343.37, "month": "10", "start_price": 343.64, "total_price": 186995226, "volume": 86317, "volume_price": 882824, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.43, "per": 8.39}, {"date": "20201022", "market": "KOSPI", "name": "금융업", "compare": 4.94, "fluc_ratio": 1.41, "high_price": 354.4, "last_price": 354.4, "low_price": 346.67, "month": "10", "start_price": 347.38, "total_price": 189606123, "volume": 100950, "volume_price": 1181145, "year": "2020", "dividend_ratio": 3.97, "pbr": 0.44, "per": 8.51}, {"date": "20201023", "market": "KOSPI", "name": "금융업", "compare": 5.42, "fluc_ratio": 1.53, "high_price": 360.66, "last_price": 359.82, "low_price": 354.99, "month": "10", "start_price": 356.08, "total_price": 192485197, "volume": 182018, "volume_price": 1346590, "year": "2020", "dividend_ratio": 3.91, "pbr": 0.45, "per": 8.65}, {"date": "20201026", "market": "KOSPI", "name": "금융업", "compare": -4.6, "fluc_ratio": -1.28, "high_price": 362.39, "last_price": 355.22, "low_price": 355.09, "month": "10", "start_price": 360.65, "total_price": 190031473, "volume": 84529, "volume_price": 1261924, "year": "2020", "dividend_ratio": 3.96, "pbr": 0.44, "per": 8.53}, {"date": "20201027", "market": "KOSPI", "name": "금융업", "compare": -5.93, "fluc_ratio": -1.67, "high_price": 352.84, "last_price": 349.29, "low_price": 348.08, "month": "10", "start_price": 350.87, "total_price": 186900435, "volume": 70444, "volume_price": 940815, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.43, "per": 8.39}, {"date": "20201028", "market": "KOSPI", "name": "금융업", "compare": 4.24, "fluc_ratio": 1.21, "high_price": 353.53, "last_price": 353.53, "low_price": 347.63, "month": "10", "start_price": 348.05, "total_price": 189156020, "volume": 63551, "volume_price": 812665, "year": "2020", "dividend_ratio": 3.98, "pbr": 0.44, "per": 8.49}, {"date": "20201029", "market": "KOSPI", "name": "금융업", "compare": -5.67, "fluc_ratio": -1.6, "high_price": 348.57, "last_price": 347.86, "low_price": 344.37, "month": "10", "start_price": 347.8, "total_price": 186147387, "volume": 53674, "volume_price": 746750, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.43, "per": 8.35}, {"date": "20201030", "market": "KOSPI", "name": "금융업", "compare": -8.72, "fluc_ratio": -2.51, "high_price": 348.5, "last_price": 339.14, "low_price": 338.84, "month": "10", "start_price": 346.25, "total_price": 181512700, "volume": 45971, "volume_price": 746393, "year": "2020", "dividend_ratio": 4.15, "pbr": 0.42, "per": 8.14}, {"date": "20201102", "market": "KOSPI", "name": "금융업", "compare": 8.88, "fluc_ratio": 2.62, "high_price": 348.54, "last_price": 348.02, "low_price": 341.06, "month": "11", "start_price": 341.06, "total_price": 186206004, "volume": 53511, "volume_price": 807424, "year": "2020", "dividend_ratio": 4.05, "pbr": 0.43, "per": 8.36}, {"date": "20201103", "market": "KOSPI", "name": "금융업", "compare": 5.01, "fluc_ratio": 1.44, "high_price": 353.43, "last_price": 353.03, "low_price": 350.1, "month": "11", "start_price": 350.1, "total_price": 188853027, "volume": 63505, "volume_price": 880288, "year": "2020", "dividend_ratio": 3.99, "pbr": 0.44, "per": 8.48}, {"date": "20201104", "market": "KOSPI", "name": "금융업", "compare": -3.19, "fluc_ratio": -0.9, "high_price": 356.49, "last_price": 349.84, "low_price": 347.9, "month": "11", "start_price": 355.59, "total_price": 187171913, "volume": 46429, "volume_price": 810114, "year": "2020", "dividend_ratio": 4.03, "pbr": 0.44, "per": 8.4}, {"date": "20201105", "market": "KOSPI", "name": "금융업", "compare": 5.43, "fluc_ratio": 1.55, "high_price": 355.27, "last_price": 355.27, "low_price": 350.17, "month": "11", "start_price": 351.17, "total_price": 190060948, "volume": 46889, "volume_price": 713519, "year": "2020", "dividend_ratio": 3.96, "pbr": 0.44, "per": 8.54}, {"date": "20201106", "market": "KOSPI", "name": "금융업", "compare": -0.53, "fluc_ratio": -0.15, "high_price": 356.27, "last_price": 354.74, "low_price": 353.83, "month": "11", "start_price": 355.62, "total_price": 189772354, "volume": 46607, "volume_price": 588516, "year": "2020", "dividend_ratio": 3.97, "pbr": 0.44, "per": 8.53}, {"date": "20201109", "market": "KOSPI", "name": "금융업", "compare": 3.96, "fluc_ratio": 1.12, "high_price": 360.19, "last_price": 358.7, "low_price": 356.46, "month": "11", "start_price": 357.19, "total_price": 191893425, "volume": 52561, "volume_price": 732876, "year": "2020", "dividend_ratio": 3.92, "pbr": 0.45, "per": 8.62}, {"date": "20201110", "market": "KOSPI", "name": "금융업", "compare": 8.74, "fluc_ratio": 2.44, "high_price": 368, "last_price": 367.44, "low_price": 362.75, "month": "11", "start_price": 366.24, "total_price": 196530834, "volume": 101522, "volume_price": 1273574, "year": "2020", "dividend_ratio": 3.83, "pbr": 0.46, "per": 8.83}, {"date": "20201111", "market": "KOSPI", "name": "금융업", "compare": 11.4, "fluc_ratio": 3.1, "high_price": 379.54, "last_price": 378.84, "low_price": 369.26, "month": "11", "start_price": 369.26, "total_price": 202582914, "volume": 141783, "volume_price": 1861826, "year": "2020", "dividend_ratio": 3.71, "pbr": 0.47, "per": 9.12}, {"date": "20201112", "market": "KOSPI", "name": "금융업", "compare": -4.55, "fluc_ratio": -1.2, "high_price": 377.29, "last_price": 374.29, "low_price": 372.64, "month": "11", "start_price": 376.79, "total_price": 200164459, "volume": 84347, "volume_price": 1263401, "year": "2020", "dividend_ratio": 3.76, "pbr": 0.47, "per": 9}, {"date": "20201113", "market": "KOSPI", "name": "금융업", "compare": -4.24, "fluc_ratio": -1.13, "high_price": 373.33, "last_price": 370.05, "low_price": 368.73, "month": "11", "start_price": 372.56, "total_price": 197940851, "volume": 66583, "volume_price": 979006, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.46, "per": 8.9}, {"date": "20201116", "market": "KOSPI", "name": "금융업", "compare": 8.87, "fluc_ratio": 2.4, "high_price": 380.6, "last_price": 378.92, "low_price": 371.46, "month": "11", "start_price": 371.85, "total_price": 202651404, "volume": 116145, "volume_price": 1228408, "year": "2020", "dividend_ratio": 3.71, "pbr": 0.47, "per": 9.12}, {"date": "20201117", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.24, "high_price": 381.78, "last_price": 379.83, "low_price": 377.11, "month": "11", "start_price": 379.88, "total_price": 203224754, "volume": 93926, "volume_price": 1159771, "year": "2020", "dividend_ratio": 3.7, "pbr": 0.47, "per": 9.14}, {"date": "20201118", "market": "KOSPI", "name": "금융업", "compare": 2.33, "fluc_ratio": 0.61, "high_price": 382.16, "last_price": 382.16, "low_price": 378.31, "month": "11", "start_price": 379.92, "total_price": 204472806, "volume": 57051, "volume_price": 927687, "year": "2020", "dividend_ratio": 3.68, "pbr": 0.48, "per": 9.2}, {"date": "20201119", "market": "KOSPI", "name": "금융업", "compare": -0.32, "fluc_ratio": -0.08, "high_price": 381.84, "last_price": 381.84, "low_price": 377.52, "month": "11", "start_price": 380, "total_price": 204288975, "volume": 54922, "volume_price": 922135, "year": "2020", "dividend_ratio": 3.68, "pbr": 0.48, "per": 9.19}, {"date": "20201120", "market": "KOSPI", "name": "금융업", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 383.17, "last_price": 381.75, "low_price": 379.86, "month": "11", "start_price": 380.9, "total_price": 204411759, "volume": 57347, "volume_price": 797906, "year": "2020", "dividend_ratio": 3.68, "pbr": 0.48, "per": 9.19}, {"date": "20201123", "market": "KOSPI", "name": "금융업", "compare": 4.96, "fluc_ratio": 1.3, "high_price": 388.38, "last_price": 386.71, "low_price": 379.87, "month": "11", "start_price": 381.49, "total_price": 207047214, "volume": 76982, "volume_price": 940193, "year": "2020", "dividend_ratio": 3.63, "pbr": 0.48, "per": 9.31}, {"date": "20201124", "market": "KOSPI", "name": "금융업", "compare": 1.03, "fluc_ratio": 0.27, "high_price": 388.67, "last_price": 387.74, "low_price": 385.63, "month": "11", "start_price": 388.25, "total_price": 207597748, "volume": 116601, "volume_price": 1114581, "year": "2020", "dividend_ratio": 3.62, "pbr": 0.48, "per": 9.34}, {"date": "20201125", "market": "KOSPI", "name": "금융업", "compare": 2.66, "fluc_ratio": 0.69, "high_price": 394.79, "last_price": 390.4, "low_price": 385.47, "month": "11", "start_price": 391.51, "total_price": 209009341, "volume": 318740, "volume_price": 2009566, "year": "2020", "dividend_ratio": 3.59, "pbr": 0.49, "per": 9.41}, {"date": "20201126", "market": "KOSPI", "name": "금융업", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 390.56, "last_price": 390.47, "low_price": 386.93, "month": "11", "start_price": 389.95, "total_price": 209052116, "volume": 90401, "volume_price": 1167558, "year": "2020", "dividend_ratio": 3.59, "pbr": 0.49, "per": 9.41}, {"date": "20201127", "market": "KOSPI", "name": "금융업", "compare": -1.93, "fluc_ratio": -0.49, "high_price": 390.33, "last_price": 388.54, "low_price": 387.17, "month": "11", "start_price": 390.25, "total_price": 208149726, "volume": 69752, "volume_price": 957158, "year": "2020", "dividend_ratio": 3.61, "pbr": 0.49, "per": 9.36}, {"date": "20201130", "market": "KOSPI", "name": "금융업", "compare": -13, "fluc_ratio": -3.35, "high_price": 390.06, "last_price": 375.54, "low_price": 375.54, "month": "11", "start_price": 390.01, "total_price": 201276566, "volume": 121193, "volume_price": 1888505, "year": "2020", "dividend_ratio": 3.74, "pbr": 0.47, "per": 9.04}, {"date": "20201201", "market": "KOSPI", "name": "금융업", "compare": 9.29, "fluc_ratio": 2.47, "high_price": 385.12, "last_price": 384.83, "low_price": 379.8, "month": "12", "start_price": 379.8, "total_price": 206201502, "volume": 87833, "volume_price": 1498896, "year": "2020", "dividend_ratio": 3.65, "pbr": 0.48, "per": 9.27}, {"date": "20201202", "market": "KOSPI", "name": "금융업", "compare": 7.03, "fluc_ratio": 1.83, "high_price": 391.86, "last_price": 391.86, "low_price": 385.95, "month": "12", "start_price": 386.11, "total_price": 209925087, "volume": 122544, "volume_price": 1480989, "year": "2020", "dividend_ratio": 3.58, "pbr": 0.49, "per": 9.45}, {"date": "20201203", "market": "KOSPI", "name": "금융업", "compare": 0.43, "fluc_ratio": 0.11, "high_price": 392.46, "last_price": 392.29, "low_price": 388.56, "month": "12", "start_price": 391.68, "total_price": 210153245, "volume": 70312, "volume_price": 1168805, "year": "2020", "dividend_ratio": 3.58, "pbr": 0.49, "per": 9.46}, {"date": "20201204", "market": "KOSPI", "name": "금융업", "compare": 2.96, "fluc_ratio": 0.75, "high_price": 397.56, "last_price": 395.25, "low_price": 391.26, "month": "12", "start_price": 391.26, "total_price": 211740010, "volume": 97809, "volume_price": 1602007, "year": "2020", "dividend_ratio": 3.55, "pbr": 0.49, "per": 9.53}, {"date": "20201207", "market": "KOSPI", "name": "금융업", "compare": -2.51, "fluc_ratio": -0.64, "high_price": 395.49, "last_price": 392.74, "low_price": 388.03, "month": "12", "start_price": 395.15, "total_price": 210376239, "volume": 77337, "volume_price": 1290145, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.49, "per": 9.47}, {"date": "20201208", "market": "KOSPI", "name": "금융업", "compare": -4.33, "fluc_ratio": -1.1, "high_price": 393.2, "last_price": 388.41, "low_price": 387.48, "month": "12", "start_price": 392.74, "total_price": 208080548, "volume": 58997, "volume_price": 1236174, "year": "2020", "dividend_ratio": 3.61, "pbr": 0.49, "per": 9.36}, {"date": "20201209", "market": "KOSPI", "name": "금융업", "compare": 3.75, "fluc_ratio": 0.97, "high_price": 392.95, "last_price": 392.16, "low_price": 388.3, "month": "12", "start_price": 388.3, "total_price": 210083473, "volume": 63695, "volume_price": 1274492, "year": "2020", "dividend_ratio": 3.58, "pbr": 0.49, "per": 9.46}, {"date": "20201210", "market": "KOSPI", "name": "금융업", "compare": 0.44, "fluc_ratio": 0.11, "high_price": 393.88, "last_price": 392.6, "low_price": 388.18, "month": "12", "start_price": 391.41, "total_price": 210301320, "volume": 86646, "volume_price": 1961131, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.49, "per": 9.47}, {"date": "20201211", "market": "KOSPI", "name": "금융업", "compare": 9.31, "fluc_ratio": 2.37, "high_price": 402.84, "last_price": 401.91, "low_price": 393.25, "month": "12", "start_price": 393.25, "total_price": 215254764, "volume": 126592, "volume_price": 2405207, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.49, "per": 8.97}, {"date": "20201214", "market": "KOSPI", "name": "금융업", "compare": -3.26, "fluc_ratio": -0.81, "high_price": 403.1, "last_price": 398.65, "low_price": 398.63, "month": "12", "start_price": 401.82, "total_price": 213827250, "volume": 102244, "volume_price": 1529468, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.48, "per": 8.84}, {"date": "20201215", "market": "KOSPI", "name": "금융업", "compare": -1.54, "fluc_ratio": -0.39, "high_price": 399.04, "last_price": 397.11, "low_price": 393.96, "month": "12", "start_price": 398.83, "total_price": 212999724, "volume": 90583, "volume_price": 1387645, "year": "2020", "dividend_ratio": 3.52, "pbr": 0.48, "per": 8.81}, {"date": "20201216", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.53, "high_price": 400.03, "last_price": 399.22, "low_price": 397.54, "month": "12", "start_price": 397.73, "total_price": 214118213, "volume": 68500, "volume_price": 906734, "year": "2020", "dividend_ratio": 3.5, "pbr": 0.48, "per": 8.86}, {"date": "20201217", "market": "KOSPI", "name": "금융업", "compare": -0.98, "fluc_ratio": -0.25, "high_price": 399.69, "last_price": 398.24, "low_price": 393.85, "month": "12", "start_price": 399.37, "total_price": 213586837, "volume": 85501, "volume_price": 1394015, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.48, "per": 8.83}, {"date": "20201218", "market": "KOSPI", "name": "금융업", "compare": 0.44, "fluc_ratio": 0.11, "high_price": 400.94, "last_price": 398.68, "low_price": 397.79, "month": "12", "start_price": 398.39, "total_price": 213815676, "volume": 84928, "volume_price": 1581358, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.48, "per": 8.84}, {"date": "20201221", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.19, "high_price": 399.64, "last_price": 399.42, "low_price": 395.52, "month": "12", "start_price": 398.96, "total_price": 214289574, "volume": 57974, "volume_price": 746859, "year": "2020", "dividend_ratio": 3.5, "pbr": 0.48, "per": 8.86}, {"date": "20201222", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.57, "high_price": 402.2, "last_price": 397.13, "low_price": 397.11, "month": "12", "start_price": 399.4, "total_price": 213057689, "volume": 73878, "volume_price": 1539840, "year": "2020", "dividend_ratio": 3.52, "pbr": 0.48, "per": 8.81}, {"date": "20201223", "market": "KOSPI", "name": "금융업", "compare": -0.18, "fluc_ratio": -0.05, "high_price": 403.26, "last_price": 396.95, "low_price": 392.05, "month": "12", "start_price": 397.36, "total_price": 213085549, "volume": 66331, "volume_price": 2037925, "year": "2020", "dividend_ratio": 3.52, "pbr": 0.48, "per": 8.8}, {"date": "20201224", "market": "KOSPI", "name": "금융업", "compare": 4.37, "fluc_ratio": 1.1, "high_price": 401.32, "last_price": 401.32, "low_price": 397.64, "month": "12", "start_price": 398.09, "total_price": 215415905, "volume": 70559, "volume_price": 1296272, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.49, "per": 8.9}, {"date": "20201228", "market": "KOSPI", "name": "금융업", "compare": 0.51, "fluc_ratio": 0.13, "high_price": 403.94, "last_price": 401.83, "low_price": 400.36, "month": "12", "start_price": 402.33, "total_price": 215707626, "volume": 99823, "volume_price": 1648893, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.49, "per": 8.91}, {"date": "20201229", "market": "KOSPI", "name": "금융업", "compare": -11.43, "fluc_ratio": -2.84, "high_price": 399.49, "last_price": 390.4, "low_price": 388.39, "month": "12", "start_price": 399.49, "total_price": 209424132, "volume": 81583, "volume_price": 1445316, "year": "2020", "dividend_ratio": 3.58, "pbr": 0.47, "per": 8.66}, {"date": "20201230", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.54, "high_price": 393.41, "last_price": 392.51, "low_price": 386.62, "month": "12", "start_price": 390.33, "total_price": 210536790, "volume": 65762, "volume_price": 1134757, "year": "2020", "dividend_ratio": 3.56, "pbr": 0.48, "per": 8.71}, {"date": "20210104", "market": "KOSPI", "name": "금융업", "compare": 0.92, "fluc_ratio": 0.23, "high_price": 394.87, "last_price": 393.43, "low_price": 386.5, "month": "01", "start_price": 392.39, "total_price": 211244749, "volume": 78625, "volume_price": 1613618, "year": "2021", "dividend_ratio": 3.55, "pbr": 0.48, "per": 8.73}, {"date": "20210105", "market": "KOSPI", "name": "금융업", "compare": 6.66, "fluc_ratio": 1.69, "high_price": 400.1, "last_price": 400.09, "low_price": 388.84, "month": "01", "start_price": 393.34, "total_price": 214767948, "volume": 101195, "volume_price": 2242711, "year": "2021", "dividend_ratio": 3.49, "pbr": 0.48, "per": 8.88}, {"date": "20210106", "market": "KOSPI", "name": "금융업", "compare": 6.15, "fluc_ratio": 1.54, "high_price": 410.87, "last_price": 406.24, "low_price": 400.13, "month": "01", "start_price": 400.13, "total_price": 218067119, "volume": 397409, "volume_price": 3847448, "year": "2021", "dividend_ratio": 3.44, "pbr": 0.49, "per": 9.03}, {"date": "20210107", "market": "KOSPI", "name": "금융업", "compare": 17.84, "fluc_ratio": 4.39, "high_price": 426.93, "last_price": 424.08, "low_price": 408.53, "month": "01", "start_price": 408.53, "total_price": 227555913, "volume": 348384, "volume_price": 3692816, "year": "2021", "dividend_ratio": 3.29, "pbr": 0.51, "per": 9.43}, {"date": "20210108", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.12, "high_price": 428.11, "last_price": 424.57, "low_price": 420.9, "month": "01", "start_price": 425.76, "total_price": 227847786, "volume": 188572, "volume_price": 2552186, "year": "2021", "dividend_ratio": 3.28, "pbr": 0.52, "per": 9.44}, {"date": "20210111", "market": "KOSPI", "name": "금융업", "compare": -4.77, "fluc_ratio": -1.12, "high_price": 430.08, "last_price": 419.8, "low_price": 412.07, "month": "01", "start_price": 424.72, "total_price": 225282800, "volume": 374842, "volume_price": 3501109, "year": "2021", "dividend_ratio": 3.32, "pbr": 0.51, "per": 9.34}, {"date": "20210112", "market": "KOSPI", "name": "금융업", "compare": -1.45, "fluc_ratio": -0.35, "high_price": 422.55, "last_price": 418.35, "low_price": 411.11, "month": "01", "start_price": 419.67, "total_price": 224478739, "volume": 154341, "volume_price": 2679601, "year": "2021", "dividend_ratio": 3.33, "pbr": 0.51, "per": 9.3}, {"date": "20210113", "market": "KOSPI", "name": "금융업", "compare": 7.64, "fluc_ratio": 1.83, "high_price": 428.02, "last_price": 425.99, "low_price": 420.53, "month": "01", "start_price": 420.53, "total_price": 228544879, "volume": 144323, "volume_price": 2012433, "year": "2021", "dividend_ratio": 3.27, "pbr": 0.52, "per": 9.48}, {"date": "20210114", "market": "KOSPI", "name": "금융업", "compare": 4.06, "fluc_ratio": 0.95, "high_price": 431.17, "last_price": 430.05, "low_price": 425.01, "month": "01", "start_price": 425.83, "total_price": 230741523, "volume": 103817, "volume_price": 1845501, "year": "2021", "dividend_ratio": 3.24, "pbr": 0.52, "per": 9.57}, {"date": "20210115", "market": "KOSPI", "name": "금융업", "compare": -8.01, "fluc_ratio": -1.86, "high_price": 434.22, "last_price": 422.04, "low_price": 421.81, "month": "01", "start_price": 431.21, "total_price": 226491701, "volume": 89861, "volume_price": 1766087, "year": "2021", "dividend_ratio": 3.3, "pbr": 0.51, "per": 9.39}, {"date": "20210118", "market": "KOSPI", "name": "금융업", "compare": -10.06, "fluc_ratio": -2.38, "high_price": 421.88, "last_price": 411.98, "low_price": 409.89, "month": "01", "start_price": 421.88, "total_price": 221118412, "volume": 78406, "volume_price": 1336179, "year": "2021", "dividend_ratio": 3.39, "pbr": 0.5, "per": 9.16}, {"date": "20210119", "market": "KOSPI", "name": "금융업", "compare": 5.75, "fluc_ratio": 1.4, "high_price": 418.59, "last_price": 417.73, "low_price": 410.93, "month": "01", "start_price": 412.42, "total_price": 224180952, "volume": 69758, "volume_price": 1176668, "year": "2021", "dividend_ratio": 3.34, "pbr": 0.51, "per": 9.29}, {"date": "20210120", "market": "KOSPI", "name": "금융업", "compare": 3.54, "fluc_ratio": 0.85, "high_price": 421.27, "last_price": 421.27, "low_price": 413.66, "month": "01", "start_price": 417.77, "total_price": 226059632, "volume": 91189, "volume_price": 1750590, "year": "2021", "dividend_ratio": 3.31, "pbr": 0.51, "per": 9.37}, {"date": "20210121", "market": "KOSPI", "name": "금융업", "compare": 5.07, "fluc_ratio": 1.2, "high_price": 427.19, "last_price": 426.34, "low_price": 419.98, "month": "01", "start_price": 421.85, "total_price": 228770367, "volume": 64902, "volume_price": 1515041, "year": "2021", "dividend_ratio": 3.27, "pbr": 0.52, "per": 9.48}, {"date": "20210122", "market": "KOSPI", "name": "금융업", "compare": -9.45, "fluc_ratio": -2.22, "high_price": 426.23, "last_price": 416.89, "low_price": 416.89, "month": "01", "start_price": 426.23, "total_price": 223876287, "volume": 68820, "volume_price": 1453353, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.51, "per": 9.27}, {"date": "20210125", "market": "KOSPI", "name": "금융업", "compare": 7.96, "fluc_ratio": 1.91, "high_price": 425.12, "last_price": 424.85, "low_price": 416.54, "month": "01", "start_price": 417.26, "total_price": 228122325, "volume": 96670, "volume_price": 1542737, "year": "2021", "dividend_ratio": 3.28, "pbr": 0.52, "per": 9.45}, {"date": "20210126", "market": "KOSPI", "name": "금융업", "compare": -9.84, "fluc_ratio": -2.32, "high_price": 425.63, "last_price": 415.01, "low_price": 415.01, "month": "01", "start_price": 424.9, "total_price": 223116540, "volume": 95101, "volume_price": 1739584, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.23}, {"date": "20210127", "market": "KOSPI", "name": "금융업", "compare": -1.5, "fluc_ratio": -0.36, "high_price": 420.72, "last_price": 413.51, "low_price": 413.18, "month": "01", "start_price": 415.79, "total_price": 222343552, "volume": 65951, "volume_price": 1398387, "year": "2021", "dividend_ratio": 3.37, "pbr": 0.5, "per": 9.2}, {"date": "20210128", "market": "KOSPI", "name": "금융업", "compare": -8.83, "fluc_ratio": -2.14, "high_price": 413.1, "last_price": 404.68, "low_price": 401.31, "month": "01", "start_price": 413.1, "total_price": 217596108, "volume": 85744, "volume_price": 1403707, "year": "2021", "dividend_ratio": 3.45, "pbr": 0.49, "per": 9}, {"date": "20210129", "market": "KOSPI", "name": "금융업", "compare": -13.92, "fluc_ratio": -3.44, "high_price": 408.33, "last_price": 390.76, "low_price": 389.89, "month": "01", "start_price": 406.35, "total_price": 210168347, "volume": 110281, "volume_price": 1685955, "year": "2021", "dividend_ratio": 3.57, "pbr": 0.47, "per": 8.68}, {"date": "20210201", "market": "KOSPI", "name": "금융업", "compare": 12.1, "fluc_ratio": 3.1, "high_price": 403.64, "last_price": 402.86, "low_price": 389.32, "month": "02", "start_price": 390.5, "total_price": 216498616, "volume": 92180, "volume_price": 1356779, "year": "2021", "dividend_ratio": 3.46, "pbr": 0.49, "per": 8.95}, {"date": "20210202", "market": "KOSPI", "name": "금융업", "compare": 2.89, "fluc_ratio": 0.72, "high_price": 410.52, "last_price": 405.75, "low_price": 402.28, "month": "02", "start_price": 403.51, "total_price": 218063147, "volume": 77886, "volume_price": 1136383, "year": "2021", "dividend_ratio": 3.44, "pbr": 0.49, "per": 9.02}, {"date": "20210203", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.38, "high_price": 411.45, "last_price": 407.31, "low_price": 404.19, "month": "02", "start_price": 406.03, "total_price": 218923017, "volume": 96031, "volume_price": 1342651, "year": "2021", "dividend_ratio": 3.42, "pbr": 0.49, "per": 9.06}, {"date": "20210204", "market": "KOSPI", "name": "금융업", "compare": -5.87, "fluc_ratio": -1.44, "high_price": 407.86, "last_price": 401.44, "low_price": 398.99, "month": "02", "start_price": 407.43, "total_price": 215805757, "volume": 62074, "volume_price": 1091678, "year": "2021", "dividend_ratio": 3.48, "pbr": 0.49, "per": 8.92}, {"date": "20210205", "market": "KOSPI", "name": "금융업", "compare": 6.93, "fluc_ratio": 1.73, "high_price": 408.8, "last_price": 408.37, "low_price": 402.6, "month": "02", "start_price": 402.6, "total_price": 219552974, "volume": 100353, "volume_price": 1286430, "year": "2021", "dividend_ratio": 3.41, "pbr": 0.5, "per": 9.08}, {"date": "20210208", "market": "KOSPI", "name": "금융업", "compare": 3.57, "fluc_ratio": 0.87, "high_price": 414.99, "last_price": 411.94, "low_price": 408.02, "month": "02", "start_price": 408.85, "total_price": 221462216, "volume": 94026, "volume_price": 1375222, "year": "2021", "dividend_ratio": 3.38, "pbr": 0.5, "per": 9.16}, {"date": "20210209", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.07, "high_price": 416.13, "last_price": 411.67, "low_price": 411.24, "month": "02", "start_price": 412.21, "total_price": 221324562, "volume": 111159, "volume_price": 1338609, "year": "2021", "dividend_ratio": 3.39, "pbr": 0.5, "per": 9.16}, {"date": "20210210", "market": "KOSPI", "name": "금융업", "compare": 3.45, "fluc_ratio": 0.84, "high_price": 416.51, "last_price": 415.12, "low_price": 409.4, "month": "02", "start_price": 412.43, "total_price": 223168955, "volume": 101066, "volume_price": 1280140, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.23}, {"date": "20210215", "market": "KOSPI", "name": "금융업", "compare": 0.25, "fluc_ratio": 0.06, "high_price": 419.33, "last_price": 415.37, "low_price": 414.83, "month": "02", "start_price": 415.47, "total_price": 223324349, "volume": 78565, "volume_price": 1039191, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.24}, {"date": "20210216", "market": "KOSPI", "name": "금융업", "compare": 1.15, "fluc_ratio": 0.28, "high_price": 417.4, "last_price": 416.52, "low_price": 414.13, "month": "02", "start_price": 415.36, "total_price": 223939451, "volume": 212717, "volume_price": 959939, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.51, "per": 9.26}, {"date": "20210217", "market": "KOSPI", "name": "금융업", "compare": -0.9, "fluc_ratio": -0.22, "high_price": 417.09, "last_price": 415.62, "low_price": 413.02, "month": "02", "start_price": 416.52, "total_price": 223442404, "volume": 347413, "volume_price": 1496762, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.5, "per": 9.24}, {"date": "20210218", "market": "KOSPI", "name": "금융업", "compare": -8.43, "fluc_ratio": -2.03, "high_price": 415.84, "last_price": 407.19, "low_price": 407.19, "month": "02", "start_price": 415.66, "total_price": 219066946, "volume": 214028, "volume_price": 1277830, "year": "2021", "dividend_ratio": 3.43, "pbr": 0.49, "per": 9.05}, {"date": "20210219", "market": "KOSPI", "name": "금융업", "compare": 0.13, "fluc_ratio": 0.03, "high_price": 408.6, "last_price": 407.32, "low_price": 399.3, "month": "02", "start_price": 407.44, "total_price": 219125263, "volume": 150873, "volume_price": 1434977, "year": "2021", "dividend_ratio": 3.42, "pbr": 0.49, "per": 9.05}, {"date": "20210222", "market": "KOSPI", "name": "금융업", "compare": -0.22, "fluc_ratio": -0.05, "high_price": 413.89, "last_price": 407.1, "low_price": 406.94, "month": "02", "start_price": 408.42, "total_price": 218993277, "volume": 133954, "volume_price": 1449779, "year": "2021", "dividend_ratio": 3.43, "pbr": 0.49, "per": 9.05}, {"date": "20210223", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.31, "high_price": 410.04, "last_price": 405.85, "low_price": 404.4, "month": "02", "start_price": 407.26, "total_price": 218329990, "volume": 103451, "volume_price": 1191432, "year": "2021", "dividend_ratio": 3.44, "pbr": 0.49, "per": 9.02}, {"date": "20210224", "market": "KOSPI", "name": "금융업", "compare": -7.94, "fluc_ratio": -1.96, "high_price": 410.28, "last_price": 397.91, "low_price": 397.8, "month": "02", "start_price": 406.55, "total_price": 214066550, "volume": 126567, "volume_price": 1401043, "year": "2021", "dividend_ratio": 3.51, "pbr": 0.48, "per": 8.84}, {"date": "20210225", "market": "KOSPI", "name": "금융업", "compare": 9.69, "fluc_ratio": 2.44, "high_price": 408.21, "last_price": 407.6, "low_price": 398.95, "month": "02", "start_price": 398.95, "total_price": 219223337, "volume": 72165, "volume_price": 1008031, "year": "2021", "dividend_ratio": 3.42, "pbr": 0.49, "per": 9.06}, {"date": "20210226", "market": "KOSPI", "name": "금융업", "compare": -9.62, "fluc_ratio": -2.36, "high_price": 406.86, "last_price": 397.98, "low_price": 395.62, "month": "02", "start_price": 406.86, "total_price": 214065649, "volume": 102258, "volume_price": 1395726, "year": "2021", "dividend_ratio": 3.51, "pbr": 0.48, "per": 8.84}, {"date": "20210302", "market": "KOSPI", "name": "금융업", "compare": 5.25, "fluc_ratio": 1.32, "high_price": 407.67, "last_price": 403.23, "low_price": 399.62, "month": "03", "start_price": 399.62, "total_price": 216847696, "volume": 66592, "volume_price": 1126570, "year": "2021", "dividend_ratio": 3.46, "pbr": 0.49, "per": 8.96}, {"date": "20210303", "market": "KOSPI", "name": "금융업", "compare": 6.06, "fluc_ratio": 1.5, "high_price": 409.31, "last_price": 409.29, "low_price": 401.87, "month": "03", "start_price": 403.21, "total_price": 220104602, "volume": 112011, "volume_price": 1290371, "year": "2021", "dividend_ratio": 3.41, "pbr": 0.5, "per": 9.1}, {"date": "20210304", "market": "KOSPI", "name": "금융업", "compare": -2.36, "fluc_ratio": -0.58, "high_price": 410.35, "last_price": 406.93, "low_price": 404.09, "month": "03", "start_price": 408.25, "total_price": 218857976, "volume": 173846, "volume_price": 2001414, "year": "2021", "dividend_ratio": 3.43, "pbr": 0.49, "per": 9.05}, {"date": "20210305", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.17, "high_price": 408.29, "last_price": 406.22, "low_price": 403.27, "month": "03", "start_price": 405.95, "total_price": 218468877, "volume": 132148, "volume_price": 1640950, "year": "2021", "dividend_ratio": 3.43, "pbr": 0.49, "per": 9.03}, {"date": "20210308", "market": "KOSPI", "name": "금융업", "compare": 3.85, "fluc_ratio": 0.95, "high_price": 412.54, "last_price": 410.07, "low_price": 407.88, "month": "03", "start_price": 407.92, "total_price": 220496424, "volume": 139213, "volume_price": 1810953, "year": "2021", "dividend_ratio": 3.4, "pbr": 0.5, "per": 9.12}, {"date": "20210309", "market": "KOSPI", "name": "금융업", "compare": 3.31, "fluc_ratio": 0.81, "high_price": 416.17, "last_price": 413.38, "low_price": 407.38, "month": "03", "start_price": 410.85, "total_price": 222247000, "volume": 218995, "volume_price": 2026057, "year": "2021", "dividend_ratio": 3.37, "pbr": 0.5, "per": 9.19}, {"date": "20210310", "market": "KOSPI", "name": "금융업", "compare": -2.82, "fluc_ratio": -0.68, "high_price": 414.16, "last_price": 410.56, "low_price": 407.58, "month": "03", "start_price": 413.29, "total_price": 220762825, "volume": 110716, "volume_price": 1205532, "year": "2021", "dividend_ratio": 3.4, "pbr": 0.5, "per": 9.13}, {"date": "20210311", "market": "KOSPI", "name": "금융업", "compare": 3.79, "fluc_ratio": 0.92, "high_price": 417.52, "last_price": 414.35, "low_price": 411.38, "month": "03", "start_price": 411.38, "total_price": 222815536, "volume": 110928, "volume_price": 1269198, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.21}, {"date": "20210312", "market": "KOSPI", "name": "금융업", "compare": 1, "fluc_ratio": 0.24, "high_price": 416.64, "last_price": 415.35, "low_price": 413.09, "month": "03", "start_price": 414.26, "total_price": 223373512, "volume": 107100, "volume_price": 1046415, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.24}, {"date": "20210315", "market": "KOSPI", "name": "금융업", "compare": 1.27, "fluc_ratio": 0.31, "high_price": 417.75, "last_price": 416.62, "low_price": 413.9, "month": "03", "start_price": 415.96, "total_price": 224066498, "volume": 117921, "volume_price": 892220, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.51, "per": 9.27}, {"date": "20210316", "market": "KOSPI", "name": "금융업", "compare": 0.78, "fluc_ratio": 0.19, "high_price": 418.38, "last_price": 417.4, "low_price": 416.01, "month": "03", "start_price": 416.53, "total_price": 224504841, "volume": 179981, "volume_price": 968452, "year": "2021", "dividend_ratio": 3.34, "pbr": 0.51, "per": 9.28}, {"date": "20210317", "market": "KOSPI", "name": "금융업", "compare": -1.89, "fluc_ratio": -0.45, "high_price": 417.51, "last_price": 415.51, "low_price": 412.27, "month": "03", "start_price": 417.39, "total_price": 223493661, "volume": 75282, "volume_price": 791637, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.24}, {"date": "20210318", "market": "KOSPI", "name": "금융업", "compare": -0.63, "fluc_ratio": -0.15, "high_price": 417.14, "last_price": 414.88, "low_price": 413.34, "month": "03", "start_price": 416.16, "total_price": 223165708, "volume": 111548, "volume_price": 1172240, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.23}, {"date": "20210319", "market": "KOSPI", "name": "금융업", "compare": 0.68, "fluc_ratio": 0.16, "high_price": 417.03, "last_price": 415.56, "low_price": 412.69, "month": "03", "start_price": 415.17, "total_price": 223505149, "volume": 126868, "volume_price": 1453282, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.5, "per": 9.24}, {"date": "20210322", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.08, "high_price": 417.25, "last_price": 415.89, "low_price": 412.71, "month": "03", "start_price": 415.58, "total_price": 225069070, "volume": 93258, "volume_price": 1045413, "year": "2021", "dividend_ratio": 3.35, "pbr": 0.5, "per": 9.05}, {"date": "20210323", "market": "KOSPI", "name": "금융업", "compare": -4.13, "fluc_ratio": -0.99, "high_price": 418.37, "last_price": 411.76, "low_price": 411.49, "month": "03", "start_price": 416.19, "total_price": 222883034, "volume": 145289, "volume_price": 986958, "year": "2021", "dividend_ratio": 3.39, "pbr": 0.5, "per": 8.96}, {"date": "20210324", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.56, "high_price": 412.33, "last_price": 409.47, "low_price": 407.81, "month": "03", "start_price": 411.45, "total_price": 221561657, "volume": 131064, "volume_price": 1245925, "year": "2021", "dividend_ratio": 3.41, "pbr": 0.49, "per": 8.9}, {"date": "20210325", "market": "KOSPI", "name": "금융업", "compare": 6.15, "fluc_ratio": 1.5, "high_price": 417.08, "last_price": 415.62, "low_price": 407.84, "month": "03", "start_price": 409.51, "total_price": 224863716, "volume": 140570, "volume_price": 1363776, "year": "2021", "dividend_ratio": 3.36, "pbr": 0.5, "per": 9.04}, {"date": "20210326", "market": "KOSPI", "name": "금융업", "compare": 6.62, "fluc_ratio": 1.59, "high_price": 423.28, "last_price": 422.24, "low_price": 416.7, "month": "03", "start_price": 416.7, "total_price": 228438965, "volume": 103246, "volume_price": 1226029, "year": "2021", "dividend_ratio": 3.31, "pbr": 0.51, "per": 9.16}, {"date": "20210329", "market": "KOSPI", "name": "금융업", "compare": -0.51, "fluc_ratio": -0.12, "high_price": 423.2, "last_price": 421.73, "low_price": 417.69, "month": "03", "start_price": 422.76, "total_price": 228159972, "volume": 99060, "volume_price": 1291401, "year": "2021", "dividend_ratio": 3.31, "pbr": 0.51, "per": 9.15}, {"date": "20210330", "market": "KOSPI", "name": "금융업", "compare": 6.97, "fluc_ratio": 1.65, "high_price": 429.76, "last_price": 428.7, "low_price": 421.96, "month": "03", "start_price": 421.96, "total_price": 231900118, "volume": 198112, "volume_price": 1639058, "year": "2021", "dividend_ratio": 3.26, "pbr": 0.51, "per": 9.3}, {"date": "20210331", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 1.01, "high_price": 435.09, "last_price": 433.02, "low_price": 427.81, "month": "03", "start_price": 429.13, "total_price": 234274508, "volume": 349566, "volume_price": 2361444, "year": "2021", "dividend_ratio": 3.22, "pbr": 0.52, "per": 9.4}, {"date": "20210401", "market": "KOSPI", "name": "금융업", "compare": -2.49, "fluc_ratio": -0.58, "high_price": 434.95, "last_price": 430.53, "low_price": 429.15, "month": "04", "start_price": 433.4, "total_price": 232975313, "volume": 232768, "volume_price": 1647217, "year": "2021", "dividend_ratio": 3.24, "pbr": 0.52, "per": 9.34}, {"date": "20210402", "market": "KOSPI", "name": "금융업", "compare": -2.29, "fluc_ratio": -0.53, "high_price": 430.81, "last_price": 428.24, "low_price": 426.62, "month": "04", "start_price": 430.59, "total_price": 231748470, "volume": 82561, "volume_price": 960177, "year": "2021", "dividend_ratio": 3.26, "pbr": 0.51, "per": 9.29}, {"date": "20210405", "market": "KOSPI", "name": "금융업", "compare": 1.18, "fluc_ratio": 0.28, "high_price": 429.47, "last_price": 429.42, "low_price": 425.1, "month": "04", "start_price": 427.96, "total_price": 232382370, "volume": 230916, "volume_price": 929774, "year": "2021", "dividend_ratio": 3.25, "pbr": 0.52, "per": 9.31}, {"date": "20210406", "market": "KOSPI", "name": "금융업", "compare": -0.3, "fluc_ratio": -0.07, "high_price": 431.26, "last_price": 429.12, "low_price": 427.64, "month": "04", "start_price": 429.59, "total_price": 232292953, "volume": 168381, "volume_price": 1123876, "year": "2021", "dividend_ratio": 3.25, "pbr": 0.52, "per": 9.31}, {"date": "20210407", "market": "KOSPI", "name": "금융업", "compare": 6.36, "fluc_ratio": 1.48, "high_price": 437.43, "last_price": 435.48, "low_price": 428.84, "month": "04", "start_price": 429.07, "total_price": 235781745, "volume": 1074843, "volume_price": 2776038, "year": "2021", "dividend_ratio": 3.21, "pbr": 0.52, "per": 9.45}, {"date": "20210408", "market": "KOSPI", "name": "금융업", "compare": -0.42, "fluc_ratio": -0.1, "high_price": 435.86, "last_price": 435.06, "low_price": 432.53, "month": "04", "start_price": 435.51, "total_price": 235583055, "volume": 293538, "volume_price": 1547219, "year": "2021", "dividend_ratio": 3.21, "pbr": 0.52, "per": 9.44}, {"date": "20210409", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.17, "high_price": 437.59, "last_price": 435.81, "low_price": 434.62, "month": "04", "start_price": 436.47, "total_price": 236018425, "volume": 706361, "volume_price": 1953450, "year": "2021", "dividend_ratio": 3.2, "pbr": 0.52, "per": 9.45}, {"date": "20210412", "market": "KOSPI", "name": "금융업", "compare": 3.23, "fluc_ratio": 0.74, "high_price": 440.46, "last_price": 439.04, "low_price": 436.08, "month": "04", "start_price": 436.24, "total_price": 237853436, "volume": 208157, "volume_price": 1470041, "year": "2021", "dividend_ratio": 3.18, "pbr": 0.53, "per": 9.53}, {"date": "20210413", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 439.28, "last_price": 439.07, "low_price": 437.03, "month": "04", "start_price": 438.89, "total_price": 237898418, "volume": 209018, "volume_price": 1663131, "year": "2021", "dividend_ratio": 3.18, "pbr": 0.53, "per": 9.53}, {"date": "20210414", "market": "KOSPI", "name": "금융업", "compare": 3.05, "fluc_ratio": 0.69, "high_price": 442.25, "last_price": 442.12, "low_price": 437.28, "month": "04", "start_price": 438.52, "total_price": 239557348, "volume": 169452, "volume_price": 1653929, "year": "2021", "dividend_ratio": 3.16, "pbr": 0.53, "per": 9.59}, {"date": "20210415", "market": "KOSPI", "name": "금융업", "compare": 3.84, "fluc_ratio": 0.87, "high_price": 447.6, "last_price": 445.96, "low_price": 442.09, "month": "04", "start_price": 442.09, "total_price": 241514593, "volume": 142882, "volume_price": 2151740, "year": "2021", "dividend_ratio": 3.13, "pbr": 0.54, "per": 9.67}, {"date": "20210416", "market": "KOSPI", "name": "금융업", "compare": -1.68, "fluc_ratio": -0.38, "high_price": 445.63, "last_price": 444.28, "low_price": 443.1, "month": "04", "start_price": 445.58, "total_price": 240659074, "volume": 150557, "volume_price": 1511546, "year": "2021", "dividend_ratio": 3.14, "pbr": 0.53, "per": 9.63}, {"date": "20210419", "market": "KOSPI", "name": "금융업", "compare": 2.41, "fluc_ratio": 0.54, "high_price": 447.68, "last_price": 446.69, "low_price": 444.15, "month": "04", "start_price": 444.62, "total_price": 242007312, "volume": 106384, "volume_price": 1132141, "year": "2021", "dividend_ratio": 3.13, "pbr": 0.54, "per": 9.69}, {"date": "20210420", "market": "KOSPI", "name": "금융업", "compare": 6.41, "fluc_ratio": 1.43, "high_price": 453.32, "last_price": 453.1, "low_price": 446.25, "month": "04", "start_price": 446.81, "total_price": 245549749, "volume": 253248, "volume_price": 1808057, "year": "2021", "dividend_ratio": 3.08, "pbr": 0.54, "per": 9.83}, {"date": "20210421", "market": "KOSPI", "name": "금융업", "compare": -3.15, "fluc_ratio": -0.7, "high_price": 452.84, "last_price": 449.95, "low_price": 446.13, "month": "04", "start_price": 452.84, "total_price": 243851457, "volume": 122721, "volume_price": 1515336, "year": "2021", "dividend_ratio": 3.1, "pbr": 0.54, "per": 9.76}, {"date": "20210422", "market": "KOSPI", "name": "금융업", "compare": 2.92, "fluc_ratio": 0.65, "high_price": 454.76, "last_price": 452.87, "low_price": 450.78, "month": "04", "start_price": 450.78, "total_price": 245424015, "volume": 137994, "volume_price": 1508082, "year": "2021", "dividend_ratio": 3.08, "pbr": 0.54, "per": 9.82}, {"date": "20210423", "market": "KOSPI", "name": "금융업", "compare": 4.18, "fluc_ratio": 0.92, "high_price": 459.63, "last_price": 457.05, "low_price": 449.29, "month": "04", "start_price": 452.34, "total_price": 247651387, "volume": 188583, "volume_price": 1582837, "year": "2021", "dividend_ratio": 3.05, "pbr": 0.55, "per": 9.92}, {"date": "20210426", "market": "KOSPI", "name": "금융업", "compare": 8.78, "fluc_ratio": 1.92, "high_price": 465.83, "last_price": 465.83, "low_price": 458.25, "month": "04", "start_price": 458.25, "total_price": 252392152, "volume": 127514, "volume_price": 1639335, "year": "2021", "dividend_ratio": 2.99, "pbr": 0.56, "per": 10.11}, {"date": "20210427", "market": "KOSPI", "name": "금융업", "compare": 0.74, "fluc_ratio": 0.16, "high_price": 466.68, "last_price": 466.57, "low_price": 463.55, "month": "04", "start_price": 465.29, "total_price": 252815875, "volume": 82087, "volume_price": 1328960, "year": "2021", "dividend_ratio": 2.99, "pbr": 0.56, "per": 10.13}, {"date": "20210428", "market": "KOSPI", "name": "금융업", "compare": 1.66, "fluc_ratio": 0.36, "high_price": 469.64, "last_price": 468.23, "low_price": 464.84, "month": "04", "start_price": 467.43, "total_price": 253677964, "volume": 120084, "volume_price": 1708963, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 10.16}, {"date": "20210429", "market": "KOSPI", "name": "금융업", "compare": -3.26, "fluc_ratio": -0.7, "high_price": 470.57, "last_price": 464.97, "low_price": 464.02, "month": "04", "start_price": 468.53, "total_price": 251859382, "volume": 91084, "volume_price": 1196982, "year": "2021", "dividend_ratio": 3.0, "pbr": 0.56, "per": 10.09}, {"date": "20210430", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.3, "high_price": 471.21, "last_price": 466.36, "low_price": 464.86, "month": "04", "start_price": 465.11, "total_price": 252663634, "volume": 113320, "volume_price": 1531148, "year": "2021", "dividend_ratio": 2.99, "pbr": 0.56, "per": 10.12}, {"date": "20210503", "market": "KOSPI", "name": "금융업", "compare": -5.55, "fluc_ratio": -1.19, "high_price": 468.95, "last_price": 460.81, "low_price": 459.99, "month": "05", "start_price": 466.58, "total_price": 249679117, "volume": 105402, "volume_price": 1551098, "year": "2021", "dividend_ratio": 3.01, "pbr": 0.55, "per": 8.99}, {"date": "20210504", "market": "KOSPI", "name": "금융업", "compare": -0.85, "fluc_ratio": -0.18, "high_price": 464.08, "last_price": 459.96, "low_price": 454.81, "month": "05", "start_price": 462.13, "total_price": 249241098, "volume": 121015, "volume_price": 1573554, "year": "2021", "dividend_ratio": 3.02, "pbr": 0.55, "per": 8.98}, {"date": "20210506", "market": "KOSPI", "name": "금융업", "compare": 15.99, "fluc_ratio": 3.48, "high_price": 475.96, "last_price": 475.95, "low_price": 460.16, "month": "05", "start_price": 460.48, "total_price": 257846214, "volume": 143006, "volume_price": 1587119, "year": "2021", "dividend_ratio": 2.91, "pbr": 0.57, "per": 9.3}, {"date": "20210507", "market": "KOSPI", "name": "금융업", "compare": 4.01, "fluc_ratio": 0.84, "high_price": 480.41, "last_price": 479.96, "low_price": 476.07, "month": "05", "start_price": 476.56, "total_price": 259988263, "volume": 94123, "volume_price": 1233040, "year": "2021", "dividend_ratio": 2.89, "pbr": 0.58, "per": 9.38}, {"date": "20210510", "market": "KOSPI", "name": "금융업", "compare": 8.9, "fluc_ratio": 1.85, "high_price": 489.75, "last_price": 488.86, "low_price": 481.23, "month": "05", "start_price": 481.23, "total_price": 264815927, "volume": 121559, "volume_price": 1643485, "year": "2021", "dividend_ratio": 2.83, "pbr": 0.59, "per": 9.55}, {"date": "20210511", "market": "KOSPI", "name": "금융업", "compare": 0.25, "fluc_ratio": 0.05, "high_price": 490.84, "last_price": 489.11, "low_price": 482.58, "month": "05", "start_price": 488.54, "total_price": 264947860, "volume": 113766, "volume_price": 1536402, "year": "2021", "dividend_ratio": 2.83, "pbr": 0.59, "per": 9.56}, {"date": "20210512", "market": "KOSPI", "name": "금융업", "compare": -11, "fluc_ratio": -2.25, "high_price": 488.94, "last_price": 478.11, "low_price": 472.73, "month": "05", "start_price": 488.94, "total_price": 259028244, "volume": 134419, "volume_price": 1925723, "year": "2021", "dividend_ratio": 2.9, "pbr": 0.57, "per": 9.34}, {"date": "20210513", "market": "KOSPI", "name": "금융업", "compare": 2.57, "fluc_ratio": 0.54, "high_price": 486.85, "last_price": 480.68, "low_price": 471.89, "month": "05", "start_price": 478.06, "total_price": 260357474, "volume": 231646, "volume_price": 2253907, "year": "2021", "dividend_ratio": 2.88, "pbr": 0.58, "per": 9.39}, {"date": "20210514", "market": "KOSPI", "name": "금융업", "compare": -2.82, "fluc_ratio": -0.59, "high_price": 482.69, "last_price": 477.86, "low_price": 476.14, "month": "05", "start_price": 481.15, "total_price": 258872152, "volume": 87444, "volume_price": 1085769, "year": "2021", "dividend_ratio": 2.9, "pbr": 0.57, "per": 9.34}, {"date": "20210517", "market": "KOSPI", "name": "금융업", "compare": -4.39, "fluc_ratio": -0.92, "high_price": 478.33, "last_price": 473.47, "low_price": 470.99, "month": "05", "start_price": 478.33, "total_price": 256539623, "volume": 103537, "volume_price": 1197966, "year": "2021", "dividend_ratio": 2.93, "pbr": 0.57, "per": 9.25}, {"date": "20210518", "market": "KOSPI", "name": "금융업", "compare": 6.13, "fluc_ratio": 1.29, "high_price": 480.8, "last_price": 479.6, "low_price": 473.93, "month": "05", "start_price": 473.93, "total_price": 259850253, "volume": 76612, "volume_price": 1058449, "year": "2021", "dividend_ratio": 2.89, "pbr": 0.58, "per": 9.37}, {"date": "20210520", "market": "KOSPI", "name": "금융업", "compare": -5.09, "fluc_ratio": -1.06, "high_price": 479.13, "last_price": 474.51, "low_price": 471.97, "month": "05", "start_price": 478.84, "total_price": 257096867, "volume": 112772, "volume_price": 1249588, "year": "2021", "dividend_ratio": 2.92, "pbr": 0.57, "per": 9.27}, {"date": "20210521", "market": "KOSPI", "name": "금융업", "compare": -6.68, "fluc_ratio": -1.41, "high_price": 476.23, "last_price": 467.83, "low_price": 467.12, "month": "05", "start_price": 474.89, "total_price": 253621464, "volume": 107344, "volume_price": 1282954, "year": "2021", "dividend_ratio": 2.96, "pbr": 0.56, "per": 9.14}, {"date": "20210524", "market": "KOSPI", "name": "금융업", "compare": 1.73, "fluc_ratio": 0.37, "high_price": 471.65, "last_price": 469.56, "low_price": 466.01, "month": "05", "start_price": 467.64, "total_price": 254563271, "volume": 78642, "volume_price": 928484, "year": "2021", "dividend_ratio": 2.95, "pbr": 0.56, "per": 9.17}, {"date": "20210525", "market": "KOSPI", "name": "금융업", "compare": 5.14, "fluc_ratio": 1.09, "high_price": 474.7, "last_price": 474.7, "low_price": 469.7, "month": "05", "start_price": 469.7, "total_price": 257299543, "volume": 69883, "volume_price": 836842, "year": "2021", "dividend_ratio": 2.92, "pbr": 0.57, "per": 9.28}, {"date": "20210526", "market": "KOSPI", "name": "금융업", "compare": -0.45, "fluc_ratio": -0.09, "high_price": 475.36, "last_price": 474.25, "low_price": 472.51, "month": "05", "start_price": 474.43, "total_price": 257050032, "volume": 134037, "volume_price": 837764, "year": "2021", "dividend_ratio": 2.92, "pbr": 0.57, "per": 9.27}, {"date": "20210527", "market": "KOSPI", "name": "금융업", "compare": -3.76, "fluc_ratio": -0.79, "high_price": 476.46, "last_price": 470.49, "low_price": 470.49, "month": "05", "start_price": 474.31, "total_price": 251137255, "volume": 139610, "volume_price": 2403307, "year": "2021", "dividend_ratio": 2.95, "pbr": 0.56, "per": 9.19}, {"date": "20210528", "market": "KOSPI", "name": "금융업", "compare": 4.67, "fluc_ratio": 0.99, "high_price": 477.24, "last_price": 475.16, "low_price": 471.21, "month": "05", "start_price": 471.21, "total_price": 253624301, "volume": 133962, "volume_price": 1207776, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 9.1}, {"date": "20210601", "market": "KOSPI", "name": "금융업", "compare": 2.86, "fluc_ratio": 0.6, "high_price": 481.39, "last_price": 479.66, "low_price": 475.39, "month": "06", "start_price": 476.76, "total_price": 256035169, "volume": 237388, "volume_price": 1853505, "year": "2021", "dividend_ratio": 2.95, "pbr": 0.56, "per": 9.19}, {"date": "20210602", "market": "KOSPI", "name": "금융업", "compare": 2.62, "fluc_ratio": 0.55, "high_price": 483.3, "last_price": 482.28, "low_price": 478.6, "month": "06", "start_price": 479.78, "total_price": 257427114, "volume": 116685, "volume_price": 1261472, "year": "2021", "dividend_ratio": 2.93, "pbr": 0.57, "per": 9.24}, {"date": "20210603", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.26, "high_price": 484.37, "last_price": 481.03, "low_price": 481.03, "month": "06", "start_price": 482.48, "total_price": 257256464, "volume": 98093, "volume_price": 1107682, "year": "2021", "dividend_ratio": 2.93, "pbr": 0.57, "per": 7.27}, {"date": "20210604", "market": "KOSPI", "name": "금융업", "compare": -1.91, "fluc_ratio": -0.4, "high_price": 482, "last_price": 479.12, "low_price": 478.58, "month": "06", "start_price": 480.85, "total_price": 256255178, "volume": 135906, "volume_price": 1144041, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "금융업", "compare": 1.6, "fluc_ratio": 0.33, "high_price": 481.08, "last_price": 480.72, "low_price": 476.72, "month": "06", "start_price": 479.32, "total_price": 257148104, "volume": 94310, "volume_price": 931556, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "금융업", "compare": 0.19, "fluc_ratio": 0.04, "high_price": 481.66, "last_price": 480.91, "low_price": 479.59, "month": "06", "start_price": 480.42, "total_price": 257174528, "volume": 247058, "volume_price": 1225890, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "금융업", "compare": -6.03, "fluc_ratio": -1.25, "high_price": 481.13, "last_price": 474.88, "low_price": 474.88, "month": "06", "start_price": 481.08, "total_price": 253968361, "volume": 135560, "volume_price": 1073416, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.03, "high_price": 476.57, "last_price": 474.72, "low_price": 471.77, "month": "06", "start_price": 474.82, "total_price": 253876513, "volume": 245747, "volume_price": 1523763, "year": "2021", "dividend_ratio": 2.97, "pbr": 0.56, "per": 7.17}, {"date": "20210611", "market": "KOSPI", "name": "금융업", "compare": 0.28, "fluc_ratio": 0.06, "high_price": 476.5, "last_price": 475, "low_price": 472.94, "month": "06", "start_price": 474.44, "total_price": 254016210, "volume": 165505, "volume_price": 1022811, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "금융업", "compare": -3.9, "fluc_ratio": -0.82, "high_price": 475.3, "last_price": 471.1, "low_price": 470.04, "month": "06", "start_price": 474.71, "total_price": 251954287, "volume": 103557, "volume_price": 865731, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "금융업", "compare": 0.98, "fluc_ratio": 0.21, "high_price": 473.32, "last_price": 472.08, "low_price": 469.38, "month": "06", "start_price": 471.35, "total_price": 252504192, "volume": 106743, "volume_price": 884079, "year": "2021", "dividend_ratio": 2.99, "pbr": 0.56, "per": 7.13}, {"date": "20210616", "market": "KOSPI", "name": "금융업", "compare": 6.37, "fluc_ratio": 1.35, "high_price": 479.59, "last_price": 478.45, "low_price": 472.03, "month": "06", "start_price": 472.03, "total_price": 255870520, "volume": 94854, "volume_price": 963049, "year": "2021", "dividend_ratio": 2.95, "pbr": 0.56, "per": 7.23}, {"date": "20210617", "market": "KOSPI", "name": "금융업", "compare": -1.3, "fluc_ratio": -0.27, "high_price": 480.13, "last_price": 477.15, "low_price": 475.06, "month": "06", "start_price": 478.7, "total_price": 255390423, "volume": 86075, "volume_price": 921629, "year": "2021", "dividend_ratio": 2.96, "pbr": 0.56, "per": 7.21}, {"date": "20210618", "market": "KOSPI", "name": "금융업", "compare": -3.37, "fluc_ratio": -0.71, "high_price": 476.43, "last_price": 473.78, "low_price": 473.28, "month": "06", "start_price": 476.43, "total_price": 253375409, "volume": 76543, "volume_price": 1037919, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.16}, {"date": "20210621", "market": "KOSPI", "name": "금융업", "compare": -7.92, "fluc_ratio": -1.67, "high_price": 472.79, "last_price": 465.86, "low_price": 465.07, "month": "06", "start_price": 472.79, "total_price": 249299130, "volume": 78080, "volume_price": 1037686, "year": "2021", "dividend_ratio": 3.03, "pbr": 0.55, "per": 7.04}, {"date": "20210622", "market": "KOSPI", "name": "금융업", "compare": 5.47, "fluc_ratio": 1.17, "high_price": 472.21, "last_price": 471.33, "low_price": 468.04, "month": "06", "start_price": 468.04, "total_price": 252081538, "volume": 57113, "volume_price": 762599, "year": "2021", "dividend_ratio": 2.99, "pbr": 0.55, "per": 7.12}, {"date": "20210623", "market": "KOSPI", "name": "금융업", "compare": -0.55, "fluc_ratio": -0.12, "high_price": 472.44, "last_price": 470.78, "low_price": 468.28, "month": "06", "start_price": 471.48, "total_price": 252331409, "volume": 63189, "volume_price": 870478, "year": "2021", "dividend_ratio": 3.0, "pbr": 0.55, "per": 7.11}, {"date": "20210624", "market": "KOSPI", "name": "금융업", "compare": 3.32, "fluc_ratio": 0.71, "high_price": 475.14, "last_price": 474.1, "low_price": 469.43, "month": "06", "start_price": 470.51, "total_price": 253486554, "volume": 79030, "volume_price": 879104, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.16}, {"date": "20210625", "market": "KOSPI", "name": "금융업", "compare": 8.91, "fluc_ratio": 1.88, "high_price": 483.23, "last_price": 483.01, "low_price": 474.27, "month": "06", "start_price": 474.27, "total_price": 258277929, "volume": 80772, "volume_price": 1111087, "year": "2021", "dividend_ratio": 2.92, "pbr": 0.57, "per": 7.3}, {"date": "20210628", "market": "KOSPI", "name": "금융업", "compare": 1.87, "fluc_ratio": 0.39, "high_price": 486, "last_price": 484.88, "low_price": 480.45, "month": "06", "start_price": 483.17, "total_price": 259126043, "volume": 62007, "volume_price": 949493, "year": "2021", "dividend_ratio": 2.91, "pbr": 0.57, "per": 7.33}, {"date": "20210629", "market": "KOSPI", "name": "금융업", "compare": -7, "fluc_ratio": -1.44, "high_price": 483.98, "last_price": 477.88, "low_price": 477.41, "month": "06", "start_price": 483.98, "total_price": 255520316, "volume": 58325, "volume_price": 973370, "year": "2021", "dividend_ratio": 2.95, "pbr": 0.56, "per": 7.22}, {"date": "20210630", "market": "KOSPI", "name": "금융업", "compare": -0.51, "fluc_ratio": -0.11, "high_price": 479.25, "last_price": 477.37, "low_price": 476.84, "month": "06", "start_price": 478.2, "total_price": 255192744, "volume": 47566, "volume_price": 722842, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "금융업", "compare": -4.71, "fluc_ratio": -0.99, "high_price": 478.09, "last_price": 472.66, "low_price": 472.61, "month": "07", "start_price": 477.61, "total_price": 252736012, "volume": 51163, "volume_price": 964717, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.14}, {"date": "20210702", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.29, "high_price": 475.97, "last_price": 474.01, "low_price": 472.87, "month": "07", "start_price": 473.03, "total_price": 253453469, "volume": 58586, "volume_price": 928146, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.17}, {"date": "20210705", "market": "KOSPI", "name": "금융업", "compare": -0.96, "fluc_ratio": -0.2, "high_price": 475.29, "last_price": 473.05, "low_price": 472.19, "month": "07", "start_price": 474.09, "total_price": 252936827, "volume": 50615, "volume_price": 877185, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.15}, {"date": "20210706", "market": "KOSPI", "name": "금융업", "compare": -0.49, "fluc_ratio": -0.1, "high_price": 475.02, "last_price": 472.56, "low_price": 472.41, "month": "07", "start_price": 473.33, "total_price": 252686606, "volume": 47250, "volume_price": 744145, "year": "2021", "dividend_ratio": 2.98, "pbr": 0.56, "per": 7.14}, {"date": "20210707", "market": "KOSPI", "name": "금융업", "compare": -6.35, "fluc_ratio": -1.34, "high_price": 472.37, "last_price": 466.21, "low_price": 465.1, "month": "07", "start_price": 472.37, "total_price": 249310398, "volume": 60389, "volume_price": 1060784, "year": "2021", "dividend_ratio": 3.03, "pbr": 0.55, "per": 7.05}, {"date": "20210708", "market": "KOSPI", "name": "금융업", "compare": -3.64, "fluc_ratio": -0.78, "high_price": 469.21, "last_price": 462.57, "low_price": 462.52, "month": "07", "start_price": 466.32, "total_price": 247374546, "volume": 67793, "volume_price": 1003987, "year": "2021", "dividend_ratio": 3.05, "pbr": 0.54, "per": 6.99}, {"date": "20210709", "market": "KOSPI", "name": "금융업", "compare": -9.21, "fluc_ratio": -1.99, "high_price": 461.45, "last_price": 453.36, "low_price": 449.99, "month": "07", "start_price": 461.45, "total_price": 242446087, "volume": 82526, "volume_price": 1242354, "year": "2021", "dividend_ratio": 3.11, "pbr": 0.53, "per": 6.85}, {"date": "20210712", "market": "KOSPI", "name": "금융업", "compare": 7.94, "fluc_ratio": 1.75, "high_price": 462.79, "last_price": 461.3, "low_price": 454.47, "month": "07", "start_price": 454.47, "total_price": 246676598, "volume": 47724, "volume_price": 711397, "year": "2021", "dividend_ratio": 3.06, "pbr": 0.54, "per": 6.97}, {"date": "20210713", "market": "KOSPI", "name": "금융업", "compare": 5.52, "fluc_ratio": 1.2, "high_price": 467.5, "last_price": 466.82, "low_price": 461.93, "month": "07", "start_price": 461.93, "total_price": 249629206, "volume": 46164, "volume_price": 728048, "year": "2021", "dividend_ratio": 3.02, "pbr": 0.55, "per": 7.06}, {"date": "20210714", "market": "KOSPI", "name": "금융업", "compare": -3.47, "fluc_ratio": -0.74, "high_price": 466.47, "last_price": 463.35, "low_price": 461.74, "month": "07", "start_price": 466.47, "total_price": 247794925, "volume": 42296, "volume_price": 752899, "year": "2021", "dividend_ratio": 3.05, "pbr": 0.55, "per": 7}, {"date": "20210715", "market": "KOSPI", "name": "금융업", "compare": 2.01, "fluc_ratio": 0.43, "high_price": 465.75, "last_price": 465.36, "low_price": 463.05, "month": "07", "start_price": 463.49, "total_price": 248866871, "volume": 39637, "volume_price": 636526, "year": "2021", "dividend_ratio": 3.03, "pbr": 0.55, "per": 7.03}, {"date": "20210716", "market": "KOSPI", "name": "금융업", "compare": 0.99, "fluc_ratio": 0.21, "high_price": 466.47, "last_price": 466.35, "low_price": 461.77, "month": "07", "start_price": 465.02, "total_price": 249370903, "volume": 37878, "volume_price": 629370, "year": "2021", "dividend_ratio": 3.03, "pbr": 0.55, "per": 7.05}, {"date": "20210719", "market": "KOSPI", "name": "금융업", "compare": -6.97, "fluc_ratio": -1.49, "high_price": 462.98, "last_price": 459.38, "low_price": 459.28, "month": "07", "start_price": 462.47, "total_price": 245659863, "volume": 40585, "volume_price": 576522, "year": "2021", "dividend_ratio": 3.07, "pbr": 0.54, "per": 6.94}, {"date": "20210720", "market": "KOSPI", "name": "금융업", "compare": -3.48, "fluc_ratio": -0.76, "high_price": 456.96, "last_price": 455.9, "low_price": 453.45, "month": "07", "start_price": 454.4, "total_price": 243806730, "volume": 53058, "volume_price": 720251, "year": "2021", "dividend_ratio": 3.1, "pbr": 0.54, "per": 6.88}, {"date": "20210721", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.11, "high_price": 459.47, "last_price": 455.38, "low_price": 455.24, "month": "07", "start_price": 458.31, "total_price": 243541742.0, "volume": 48375.0, "volume_price": 644450.0, "year": "2021", "dividend_ratio": 3.1, "pbr": 0.54, "per": 6.88}, {"date": "20210722", "market": "KOSPI", "name": "금융업", "compare": 7.84, "fluc_ratio": 1.72, "high_price": 463.64, "last_price": 463.22, "low_price": 459.08, "month": "07", "start_price": 459.09, "total_price": 247692559.0, "volume": 66436.0, "volume_price": 822107.0, "year": "2021", "dividend_ratio": 3.05, "pbr": 0.55, "per": 7.0}, {"date": "20210723", "market": "KOSPI", "name": "금융업", "dividend_ratio": 3.04, "pbr": 0.55, "per": 7.01, "compare": 0.44, "fluc_ratio": 0.09, "high_price": 464.9, "last_price": 463.66, "low_price": 461.73, "month": "07", "start_price": 463.49, "total_price": 247960798.0, "volume": 78103.0, "volume_price": 1253232.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "금융업", "compare": -5.62, "fluc_ratio": -1.21, "high_price": 464.66, "last_price": 458.04, "low_price": 458.04, "month": "07", "start_price": 464.66, "total_price": 244979170.0, "volume": 97301.0, "volume_price": 870231.0, "year": "2021", "dividend_ratio": 3.08, "pbr": 0.54, "per": 6.92}, {"date": "20210727", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.3, "high_price": 462.26, "last_price": 459.43, "low_price": 458.48, "month": "07", "start_price": 460.17, "total_price": 245704203.0, "volume": 98822.0, "volume_price": 918262.0, "year": "2021", "dividend_ratio": 3.07, "pbr": 0.54, "per": 6.94}, {"date": "20210728", "market": "KOSPI", "name": "금융업", "compare": 3.07, "fluc_ratio": 0.67, "high_price": 463.73, "last_price": 462.5, "low_price": 458.05, "month": "07", "start_price": 458.95, "total_price": 247127291.0, "volume": 52207.0, "volume_price": 733002.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "금융업", "compare": 1.9, "fluc_ratio": 0.41, "high_price": 466.43, "last_price": 464.4, "low_price": 462.89, "month": "07", "start_price": 463.89, "total_price": 248353144.0, "volume": 73947.0, "volume_price": 754525.0, "year": "2021", "dividend_ratio": 3.04, "pbr": 0.55, "per": 7.02}, {"date": "20210730", "market": "KOSPI", "name": "금융업", "compare": -6.47, "fluc_ratio": -1.39, "high_price": 462.62, "last_price": 457.93, "low_price": 457.2, "month": "07", "start_price": 461.73, "total_price": 244948288.0, "volume": 100948.0, "volume_price": 1057946.0, "year": "2021", "dividend_ratio": 3.08, "pbr": 0.54, "per": 6.92}, {"date": "20210802", "market": "KOSPI", "name": "금융업", "compare": -0.84, "fluc_ratio": -0.18, "high_price": 460.11, "last_price": 457.09, "low_price": 453.75, "month": "08", "start_price": 459.35, "total_price": 244395568, "volume": 48583, "volume_price": 596638, "year": "2021", "dividend_ratio": 3.09, "pbr": 0.54, "per": 6.91}, {"date": "20210803", "market": "KOSPI", "name": "금융업", "compare": 1.33, "fluc_ratio": 0.29, "high_price": 458.42, "last_price": 458.42, "low_price": 453.63, "month": "08", "start_price": 455.69, "total_price": 245102186, "volume": 41248, "volume_price": 636380, "year": "2021", "dividend_ratio": 3.08, "pbr": 0.54, "per": 6.93}, {"date": "20210804", "market": "KOSPI", "name": "금융업", "compare": 6.56, "fluc_ratio": 1.43, "high_price": 465.42, "last_price": 464.98, "low_price": 458.23, "month": "08", "start_price": 458.42, "total_price": 248567230, "volume": 41036, "volume_price": 646008, "year": "2021", "dividend_ratio": 3.03, "pbr": 0.55, "per": 7.03}, {"date": "20210805", "market": "KOSPI", "name": "금융업", "compare": -1.27, "fluc_ratio": -0.27, "high_price": 466.62, "last_price": 463.71, "low_price": 463.06, "month": "08", "start_price": 463.69, "total_price": 248067965, "volume": 31805, "volume_price": 534417, "year": "2021", "dividend_ratio": 3.04, "pbr": 0.55, "per": 7.01}, {"date": "20210806", "market": "KOSPI", "name": "금융업", "compare": 0.26, "fluc_ratio": 0.06, "high_price": 466.83, "last_price": 463.97, "low_price": 462.88, "month": "08", "start_price": 463.87, "total_price": 281242057, "volume": 96159, "volume_price": 4354055, "year": "2021", "dividend_ratio": 3.04, "pbr": 0.55, "per": 7.01}, {"date": "20210809", "market": "KOSPI", "name": "금융업", "compare": 5.55, "fluc_ratio": 1.2, "high_price": 478.66, "last_price": 469.52, "low_price": 462.99, "month": "08", "start_price": 462.99, "total_price": 284537382, "volume": 83020, "volume_price": 4430322, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.63, "per": 8.06}, {"date": "20210810", "market": "KOSPI", "name": "금융업", "compare": -6.81, "fluc_ratio": -1.45, "high_price": 475.26, "last_price": 462.71, "low_price": 459.29, "month": "08", "start_price": 472.99, "total_price": 280456317, "volume": 64709, "volume_price": 2645128, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.62, "per": 7.94}, {"date": "20210811", "market": "KOSPI", "name": "금융업", "dividend_ratio": 2.65, "pbr": 0.62, "per": 8.03}, {"date": "20210812", "market": "KOSPI", "name": "금융업", "compare": -1.25, "fluc_ratio": -0.27, "high_price": 470.83, "last_price": 466.16, "low_price": 466.16, "month": "08", "start_price": 468.83, "total_price": 282508731, "volume": 47116, "volume_price": 1144157, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.62, "per": 8}, {"date": "20210813", "market": "KOSPI", "name": "금융업", "dividend_ratio": 2.66, "pbr": 0.62, "per": 7.99}, {"date": "20210817", "market": "KOSPI", "name": "금융업", "compare": 6.57, "fluc_ratio": 1.41, "high_price": 473.4, "last_price": 472.01, "low_price": 466.07, "month": "08", "start_price": 467.04, "total_price": 286196895, "volume": 83365, "volume_price": 2946119, "year": "2021", "dividend_ratio": 2.62, "pbr": 0.63, "per": 8.11}, {"date": "20210818", "market": "KOSPI", "name": "금융업", "compare": -0.17, "fluc_ratio": -0.04, "high_price": 478.49, "last_price": 471.84, "low_price": 471.84, "month": "08", "start_price": 473.99, "total_price": 285952314, "volume": 61448, "volume_price": 2518810, "year": "2021", "dividend_ratio": 2.62, "pbr": 0.63, "per": 8.1}, {"date": "20210819", "market": "KOSPI", "name": "금융업", "compare": -6.46, "fluc_ratio": -1.37, "high_price": 472.3, "last_price": 465.38, "low_price": 463.47, "month": "08", "start_price": 469.95, "total_price": 281906064, "volume": 77468, "volume_price": 2117726, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.62, "per": 7.99}, {"date": "20210820", "market": "KOSPI", "name": "금융업", "compare": -6.77, "fluc_ratio": -1.45, "high_price": 469.12, "last_price": 458.61, "low_price": 455.85, "month": "08", "start_price": 466.26, "total_price": 277806238, "volume": 76674, "volume_price": 2115225, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.61, "per": 7.87}, {"date": "20210823", "market": "KOSPI", "name": "금융업", "compare": 4.25, "fluc_ratio": 0.93, "high_price": 466.2, "last_price": 462.86, "low_price": 461.06, "month": "08", "start_price": 463.77, "total_price": 280847431, "volume": 69649, "volume_price": 1428078, "year": "2021", "dividend_ratio": 2.67, "pbr": 0.62, "per": 7.95}, {"date": "20210824", "market": "KOSPI", "name": "금융업", "compare": 5.6, "fluc_ratio": 1.21, "high_price": 469.2, "last_price": 468.46, "low_price": 464.19, "month": "08", "start_price": 466.58, "total_price": 284162496, "volume": 56456, "volume_price": 1331380, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.63, "per": 8.05}, {"date": "20210825", "market": "KOSPI", "name": "금융업", "compare": 0.38, "fluc_ratio": 0.08, "high_price": 470.35, "last_price": 468.84, "low_price": 465.29, "month": "08", "start_price": 468.04, "total_price": 284470743, "volume": 52443, "volume_price": 1004082, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.63, "per": 8.05}, {"date": "20210826", "market": "KOSPI", "name": "금융업", "compare": 2.18, "fluc_ratio": 0.46, "high_price": 475.04, "last_price": 471.02, "low_price": 467.91, "month": "08", "start_price": 470.4, "total_price": 285644101, "volume": 129342, "volume_price": 1606859, "year": "2021", "dividend_ratio": 2.63, "pbr": 0.63, "per": 8.09}, {"date": "20210827", "market": "KOSPI", "name": "금융업", "compare": 2.26, "fluc_ratio": 0.48, "high_price": 473.41, "last_price": 473.28, "low_price": 468.9, "month": "08", "start_price": 469.94, "total_price": 286553423, "volume": 53624, "volume_price": 868073, "year": "2021", "dividend_ratio": 2.62, "pbr": 0.63, "per": 8.13}, {"date": "20210830", "market": "KOSPI", "name": "금융업", "compare": -6.24, "fluc_ratio": -1.32, "high_price": 475.4, "last_price": 467.04, "low_price": 466.95, "month": "08", "start_price": 475.14, "total_price": 282909101, "volume": 83426, "volume_price": 1167700, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.62, "per": 8.02}, {"date": "20210831", "market": "KOSPI", "name": "금융업", "compare": 6.3, "fluc_ratio": 1.35, "high_price": 473.34, "last_price": 473.34, "low_price": 461.92, "month": "08", "start_price": 465.43, "total_price": 286609711, "volume": 51433, "volume_price": 1046354, "year": "2021", "dividend_ratio": 2.62, "pbr": 0.63, "per": 8.13}, {"date": "20210901", "market": "KOSPI", "name": "금융업", "compare": 6.5, "fluc_ratio": 1.37, "high_price": 479.88, "last_price": 479.84, "low_price": 471.66, "month": "09", "start_price": 472.2, "total_price": 290518449, "volume": 65482, "volume_price": 1258330, "year": "2021", "dividend_ratio": 2.58, "pbr": 0.64, "per": 8.24}, {"date": "20210902", "market": "KOSPI", "name": "금융업", "compare": -6.03, "fluc_ratio": -1.26, "high_price": 477.59, "last_price": 473.81, "low_price": 472.23, "month": "09", "start_price": 472.73, "total_price": 286892329, "volume": 51165, "volume_price": 1425947, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.07, "high_price": 475.63, "last_price": 474.14, "low_price": 472.8, "month": "09", "start_price": 475.02, "total_price": 287281732, "volume": 40880, "volume_price": 877643, "year": "2021", "dividend_ratio": 2.61, "pbr": 0.63, "per": 8.14}, {"date": "20210906", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -0.82, "high_price": 471.11, "last_price": 470.25, "low_price": 467.69, "month": "09", "start_price": 470.17, "total_price": 284797974, "volume": 38674, "volume_price": 896216, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.63, "per": 8.07}, {"date": "20210907", "market": "KOSPI", "name": "금융업", "compare": -5.12, "fluc_ratio": -1.09, "high_price": 469.35, "last_price": 465.13, "low_price": 463.6, "month": "09", "start_price": 468.73, "total_price": 281736997, "volume": 35973, "volume_price": 917714, "year": "2021", "dividend_ratio": 2.67, "pbr": 0.62, "per": 7.98}, {"date": "20210908", "market": "KOSPI", "name": "금융업", "compare": 2.11, "fluc_ratio": 0.45, "high_price": 469.67, "last_price": 467.24, "low_price": 464.39, "month": "09", "start_price": 464.71, "total_price": 282999489, "volume": 49430, "volume_price": 1131378, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.62, "per": 8.02}, {"date": "20210909", "market": "KOSPI", "name": "금융업", "compare": -4.94, "fluc_ratio": -1.06, "high_price": 467.4, "last_price": 462.3, "low_price": 460.88, "month": "09", "start_price": 465, "total_price": 280022279, "volume": 66469, "volume_price": 1357506, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.59, "per": 6.93}, {"date": "20210910", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.03, "high_price": 464.6, "last_price": 462.45, "low_price": 458.36, "month": "09", "start_price": 462.99, "total_price": 280168107, "volume": 47801, "volume_price": 1234772, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.59, "per": 6.93}, {"date": "20210913", "market": "KOSPI", "name": "금융업", "compare": -2.95, "fluc_ratio": -0.64, "high_price": 462, "last_price": 459.5, "low_price": 457.65, "month": "09", "start_price": 460.53, "total_price": 278374540, "volume": 44982, "volume_price": 903513, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.89}, {"date": "20210914", "market": "KOSPI", "name": "금융업", "compare": 8.07, "fluc_ratio": 1.76, "high_price": 471.81, "last_price": 467.57, "low_price": 460.33, "month": "09", "start_price": 460.33, "total_price": 283252888, "volume": 48644, "volume_price": 1479256, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.6, "per": 7.01}, {"date": "20210915", "market": "KOSPI", "name": "금융업", "compare": -1.24, "fluc_ratio": -0.27, "high_price": 468.79, "last_price": 466.33, "low_price": 464.87, "month": "09", "start_price": 465.84, "total_price": 282771669, "volume": 37253, "volume_price": 1019512, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.6, "per": 6.99}, {"date": "20210916", "market": "KOSPI", "name": "금융업", "compare": -4.04, "fluc_ratio": -0.87, "high_price": 468.56, "last_price": 462.29, "low_price": 461.44, "month": "09", "start_price": 468.56, "total_price": 280053402, "volume": 34926, "volume_price": 821954, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.59, "per": 6.93}, {"date": "20210917", "market": "KOSPI", "name": "금융업", "compare": 0.93, "fluc_ratio": 0.2, "high_price": 463.6, "last_price": 463.22, "low_price": 458.37, "month": "09", "start_price": 461.46, "total_price": 280654715, "volume": 48545, "volume_price": 947590, "year": "2021", "dividend_ratio": 2.67, "pbr": 0.59, "per": 6.95}, {"date": "20210923", "market": "KOSPI", "name": "금융업", "compare": -4.38, "fluc_ratio": -0.95, "high_price": 460.12, "last_price": 458.84, "low_price": 455.61, "month": "09", "start_price": 459.67, "total_price": 278002288, "volume": 57127, "volume_price": 863599, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.88}, {"date": "20210924", "market": "KOSPI", "name": "금융업", "compare": 4.11, "fluc_ratio": 0.9, "high_price": 465.31, "last_price": 462.95, "low_price": 461.27, "month": "09", "start_price": 462.13, "total_price": 280473206, "volume": 46544, "volume_price": 801217, "year": "2021", "dividend_ratio": 2.67, "pbr": 0.59, "per": 6.94}, {"date": "20210927", "market": "KOSPI", "name": "금융업", "compare": -0.33, "fluc_ratio": -0.07, "high_price": 463.72, "last_price": 462.62, "low_price": 459.85, "month": "09", "start_price": 460.76, "total_price": 280237590, "volume": 38952, "volume_price": 619887, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.59, "per": 6.94}, {"date": "20210928", "market": "KOSPI", "name": "금융업", "compare": 3.13, "fluc_ratio": 0.68, "high_price": 467.77, "last_price": 465.75, "low_price": 463.49, "month": "09", "start_price": 464.23, "total_price": 282077234, "volume": 57791, "volume_price": 1129311, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.6, "per": 6.98}, {"date": "20210929", "market": "KOSPI", "name": "금융업", "compare": -4.08, "fluc_ratio": -0.88, "high_price": 463.89, "last_price": 461.67, "low_price": 457.85, "month": "09", "start_price": 463.06, "total_price": 279601216, "volume": 64518, "volume_price": 987551, "year": "2021", "dividend_ratio": 2.69, "pbr": 0.59, "per": 6.91}, {"date": "20210930", "market": "KOSPI", "name": "금융업", "compare": 4.62, "fluc_ratio": 1, "high_price": 466.03, "last_price": 465.69, "low_price": 460.4, "month": "09", "start_price": 460.9, "total_price": 282044727, "volume": 37515, "volume_price": 706896, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.6, "per": 6.98}, {"date": "20211001", "market": "KOSPI", "name": "금융업", "compare": -7.12, "fluc_ratio": -1.53, "high_price": 463.52, "last_price": 458.41, "low_price": 457.17, "month": "10", "start_price": 462.64, "total_price": 277645220, "volume": 39410, "volume_price": 721888, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.86}, {"date": "20211005", "market": "KOSPI", "name": "금융업", "compare": -7.28, "fluc_ratio": -1.59, "high_price": 455.93, "last_price": 450.87, "low_price": 447.51, "month": "10", "start_price": 454, "total_price": 273100164, "volume": 53081, "volume_price": 990406, "year": "2021", "dividend_ratio": 2.75, "pbr": 0.58, "per": 6.76}, {"date": "20211006", "market": "KOSPI", "name": "금융업", "compare": -2.48, "fluc_ratio": -0.55, "high_price": 456.79, "last_price": 448.58, "low_price": 446.91, "month": "10", "start_price": 453.75, "total_price": 271706685, "volume": 60133, "volume_price": 944270, "year": "2021", "dividend_ratio": 2.77, "pbr": 0.57, "per": 6.7}, {"date": "20211007", "market": "KOSPI", "name": "금융업", "compare": 6.95, "fluc_ratio": 1.55, "high_price": 455.37, "last_price": 454.14, "low_price": 451.21, "month": "10", "start_price": 451.21, "total_price": 275081386, "volume": 45185, "volume_price": 706937, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.58, "per": 6.81}, {"date": "20211008", "market": "KOSPI", "name": "금융업", "compare": -5.55, "fluc_ratio": -1.22, "high_price": 453.31, "last_price": 448.75, "low_price": 446.96, "month": "10", "start_price": 453.31, "total_price": 271849342, "volume": 52000, "volume_price": 776446, "year": "2021", "dividend_ratio": 2.76, "pbr": 0.58, "per": 6.72}, {"date": "20211012", "market": "KOSPI", "name": "금융업", "compare": -3.69, "fluc_ratio": -0.82, "high_price": 448.04, "last_price": 444.99, "low_price": 440.06, "month": "10", "start_price": 448.04, "total_price": 269610506, "volume": 43598, "volume_price": 803626, "year": "2021", "dividend_ratio": 2.78, "pbr": 0.57, "per": 6.67}, {"date": "20211013", "market": "KOSPI", "name": "금융업", "compare": 3.19, "fluc_ratio": 0.72, "high_price": 449.15, "last_price": 448.55, "low_price": 444.16, "month": "10", "start_price": 445.22, "total_price": 271761265, "volume": 30909, "volume_price": 536753, "year": "2021", "dividend_ratio": 2.77, "pbr": 0.57, "per": 6.71}, {"date": "20211014", "market": "KOSPI", "name": "금융업", "compare": 3.97, "fluc_ratio": 0.89, "high_price": 452.8, "last_price": 452.08, "low_price": 449.4, "month": "10", "start_price": 450.48, "total_price": 273896690, "volume": 36581, "volume_price": 552373, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.58, "per": 6.79}, {"date": "20211015", "market": "KOSPI", "name": "금융업", "compare": 4.47, "fluc_ratio": 0.99, "high_price": 457.91, "last_price": 457.74, "low_price": 453.64, "month": "10", "start_price": 455.85, "total_price": 277321766, "volume": 50292, "volume_price": 709173, "year": "2021", "dividend_ratio": 2.71, "pbr": 0.59, "per": 6.85}, {"date": "20211018", "market": "KOSPI", "name": "금융업", "compare": 1.14, "fluc_ratio": 0.25, "high_price": 459.44, "last_price": 458.61, "low_price": 453.84, "month": "10", "start_price": 458.74, "total_price": 277814823, "volume": 80346, "volume_price": 676044, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.87}, {"date": "20211019", "market": "KOSPI", "name": "금융업", "compare": 2.38, "fluc_ratio": 0.52, "high_price": 461.8, "last_price": 460.94, "low_price": 458.16, "month": "10", "start_price": 459.83, "total_price": 279288518, "volume": 111976, "volume_price": 887792, "year": "2021", "dividend_ratio": 2.69, "pbr": 0.59, "per": 6.91}, {"date": "20211020", "market": "KOSPI", "name": "금융업", "compare": 0.31, "fluc_ratio": 0.07, "high_price": 464.15, "last_price": 461.28, "low_price": 460.81, "month": "10", "start_price": 462.19, "total_price": 279502258, "volume": 72754, "volume_price": 836836, "year": "2021", "dividend_ratio": 2.69, "pbr": 0.59, "per": 6.91}, {"date": "20211021", "market": "KOSPI", "name": "금융업", "compare": 2.12, "fluc_ratio": 0.46, "high_price": 465.55, "last_price": 463.29, "low_price": 460.77, "month": "10", "start_price": 461.26, "total_price": 280729147, "volume": 232432, "volume_price": 953608, "year": "2021", "dividend_ratio": 2.67, "pbr": 0.59, "per": 6.95}, {"date": "20211022", "market": "KOSPI", "name": "금융업", "compare": -2.22, "fluc_ratio": -0.48, "high_price": 464.41, "last_price": 461.38, "low_price": 460.26, "month": "10", "start_price": 462.97, "total_price": 279572275, "volume": 76916, "volume_price": 658853, "year": "2021", "dividend_ratio": 2.68, "pbr": 0.59, "per": 6.92}, {"date": "20211025", "market": "KOSPI", "name": "금융업", "compare": 3.96, "fluc_ratio": 0.86, "high_price": 466.18, "last_price": 465.92, "low_price": 459.71, "month": "10", "start_price": 462.09, "total_price": 282197986, "volume": 77951, "volume_price": 758545, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.6, "per": 6.98}, {"date": "20211026", "market": "KOSPI", "name": "금융업", "compare": 2.57, "fluc_ratio": 0.55, "high_price": 468.73, "last_price": 468.49, "low_price": 465.19, "month": "10", "start_price": 467.59, "total_price": 283841317, "volume": 70986, "volume_price": 654877, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.6, "per": 7.03}, {"date": "20211027", "market": "KOSPI", "name": "금융업", "compare": -3.14, "fluc_ratio": -0.67, "high_price": 468.71, "last_price": 466.05, "low_price": 464.62, "month": "10", "start_price": 468.71, "total_price": 282596181, "volume": 57648, "volume_price": 709262, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "금융업", "compare": -5.76, "fluc_ratio": -1.24, "high_price": 467.24, "last_price": 460.29, "low_price": 459.45, "month": "10", "start_price": 465.49, "total_price": 279099253, "volume": 64934, "volume_price": 939271, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.88}, {"date": "20211029", "market": "KOSPI", "name": "금융업", "compare": -6.27, "fluc_ratio": -1.37, "high_price": 461.49, "last_price": 452.77, "low_price": 451.69, "month": "10", "start_price": 461.36, "total_price": 274578711, "volume": 56587, "volume_price": 776278, "year": "2021", "dividend_ratio": 2.74, "pbr": 0.58, "per": 6.79}, {"date": "20211101", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.59, "high_price": 456.76, "last_price": 455.86, "low_price": 453.94, "month": "11", "start_price": 456, "total_price": 276419984, "volume": 41347, "volume_price": 579776, "year": "2021", "dividend_ratio": 2.72, "pbr": 0.58, "per": 6.83}, {"date": "20211102", "market": "KOSPI", "name": "금융업", "compare": 3.9, "fluc_ratio": 0.86, "high_price": 462.05, "last_price": 459.79, "low_price": 457.09, "month": "11", "start_price": 457.09, "total_price": 278786079, "volume": 67626, "volume_price": 712701, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.59, "per": 6.88}, {"date": "20211103", "market": "KOSPI", "name": "금융업", "compare": -8, "fluc_ratio": -1.74, "high_price": 459.62, "last_price": 451.1, "low_price": 450.28, "month": "11", "start_price": 459.09, "total_price": 298843263, "volume": 62432, "volume_price": 3066963, "year": "2021", "dividend_ratio": 2.75, "pbr": 0.58, "per": 6.76}, {"date": "20211104", "market": "KOSPI", "name": "금융업", "compare": -3.06, "fluc_ratio": -0.68, "high_price": 455.06, "last_price": 448.04, "low_price": 446.57, "month": "11", "start_price": 453.57, "total_price": 296733087, "volume": 48492, "volume_price": 1258591, "year": "2021", "dividend_ratio": 2.53, "pbr": 0.63, "per": 7.35}, {"date": "20211105", "market": "KOSPI", "name": "금융업", "compare": -5.41, "fluc_ratio": -1.21, "high_price": 447.54, "last_price": 442.2, "low_price": 440.97, "month": "11", "start_price": 447.39, "total_price": 292900294, "volume": 93549, "volume_price": 1488101, "year": "2021", "dividend_ratio": 2.56, "pbr": 0.62, "per": 7.26}, {"date": "20211108", "market": "KOSPI", "name": "금융업", "compare": -3.47, "fluc_ratio": -0.78, "high_price": 440.33, "last_price": 439.14, "low_price": 433.71, "month": "11", "start_price": 438.33, "total_price": 290909831, "volume": 47662, "volume_price": 932699, "year": "2021", "dividend_ratio": 2.58, "pbr": 0.62, "per": 7.2}, {"date": "20211109", "market": "KOSPI", "name": "금융업", "compare": -0.9, "fluc_ratio": -0.2, "high_price": 444.78, "last_price": 438.13, "low_price": 437, "month": "11", "start_price": 439.05, "total_price": 290212894, "volume": 39942, "volume_price": 789953, "year": "2021", "dividend_ratio": 2.58, "pbr": 0.61, "per": 7.19}, {"date": "20211110", "market": "KOSPI", "name": "금융업", "compare": -2.07, "fluc_ratio": -0.47, "high_price": 439.15, "last_price": 436.06, "low_price": 434.55, "month": "11", "start_price": 436.05, "total_price": 288838155, "volume": 40661, "volume_price": 705961, "year": "2021", "dividend_ratio": 2.6, "pbr": 0.61, "per": 7.15}, {"date": "20211111", "market": "KOSPI", "name": "금융업", "compare": -5.18, "fluc_ratio": -1.19, "high_price": 435.26, "last_price": 430.88, "low_price": 429.56, "month": "11", "start_price": 435.26, "total_price": 285430560, "volume": 33533, "volume_price": 664559, "year": "2021", "dividend_ratio": 2.62, "pbr": 0.61, "per": 7.08}, {"date": "20211112", "market": "KOSPI", "name": "금융업", "compare": 10.85, "fluc_ratio": 2.51, "high_price": 442.48, "last_price": 442.43, "low_price": 433.04, "month": "11", "start_price": 433.69, "total_price": 293028652, "volume": 72419, "volume_price": 872797, "year": "2021", "dividend_ratio": 2.56, "pbr": 0.62, "per": 7.26}, {"date": "20211115", "market": "KOSPI", "name": "금융업", "compare": 3.79, "fluc_ratio": 0.86, "high_price": 446.37, "last_price": 446.2, "low_price": 440.93, "month": "11", "start_price": 442.81, "total_price": 295505075, "volume": 72709, "volume_price": 725850, "year": "2021", "dividend_ratio": 2.54, "pbr": 0.63, "per": 7.33}, {"date": "20211116", "market": "KOSPI", "name": "금융업", "compare": 2.76, "fluc_ratio": 0.62, "high_price": 449.37, "last_price": 449.37, "low_price": 444.05, "month": "11", "start_price": 445.92, "total_price": 297562078, "volume": 73225, "volume_price": 841988, "year": "2021", "dividend_ratio": 2.52, "pbr": 0.63, "per": 7.37}, {"date": "20211117", "market": "KOSPI", "name": "금융업", "compare": -5.35, "fluc_ratio": -1.19, "high_price": 450.26, "last_price": 444.02, "low_price": 443.31, "month": "11", "start_price": 450.26, "total_price": 294042335, "volume": 88338, "volume_price": 1032132, "year": "2021", "dividend_ratio": 2.55, "pbr": 0.62, "per": 7.29}, {"date": "20211118", "market": "KOSPI", "name": "금융업", "compare": -2.8, "fluc_ratio": -0.63, "high_price": 443.2, "last_price": 441.51, "low_price": 438.93, "month": "11", "start_price": 442.75, "total_price": 292380186, "volume": 60689, "volume_price": 629152, "year": "2021", "dividend_ratio": 2.56, "pbr": 0.62, "per": 7.25}, {"date": "20211119", "market": "KOSPI", "name": "금융업", "compare": 1.25, "fluc_ratio": 0.28, "high_price": 443.88, "last_price": 443.41, "low_price": 439.97, "month": "11", "start_price": 441.48, "total_price": 293626396, "volume": 98411, "volume_price": 779880, "year": "2021", "dividend_ratio": 2.56, "pbr": 0.62, "per": 7.27}, {"date": "20211122", "market": "KOSPI", "name": "금융업", "compare": -0.6, "fluc_ratio": -0.14, "high_price": 444.06, "last_price": 442.69, "low_price": 439.61, "month": "11", "start_price": 440.97, "total_price": 293157217, "volume": 58327, "volume_price": 674769, "year": "2021", "dividend_ratio": 2.56, "pbr": 0.62, "per": 7.26}, {"date": "20211123", "market": "KOSPI", "name": "금융업", "compare": 1.94, "fluc_ratio": 0.44, "high_price": 446.12, "last_price": 444.63, "low_price": 441.89, "month": "11", "start_price": 442.32, "total_price": 294423699, "volume": 70106, "volume_price": 791166, "year": "2021", "dividend_ratio": 2.55, "pbr": 0.62, "per": 7.29}, {"date": "20211124", "market": "KOSPI", "name": "금융업", "compare": 5.45, "fluc_ratio": 1.23, "high_price": 451.37, "last_price": 450.08, "low_price": 446.6, "month": "11", "start_price": 446.66, "total_price": 297988334, "volume": 75277, "volume_price": 1055152, "year": "2021", "dividend_ratio": 2.52, "pbr": 0.63, "per": 7.38}, {"date": "20211125", "market": "KOSPI", "name": "금융업", "compare": 6.74, "fluc_ratio": 1.5, "high_price": 458.5, "last_price": 456.87, "low_price": 447.71, "month": "11", "start_price": 450.16, "total_price": 302387220, "volume": 45221, "volume_price": 1106658, "year": "2021", "dividend_ratio": 2.48, "pbr": 0.64, "per": 7.48}, {"date": "20211126", "market": "KOSPI", "name": "금융업", "compare": -5.95, "fluc_ratio": -1.3, "high_price": 457.05, "last_price": 450.1, "low_price": 448.93, "month": "11", "start_price": 455.22, "total_price": 297901730, "volume": 68206, "volume_price": 1651499, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "금융업", "compare": -0.42, "fluc_ratio": -0.09, "high_price": 451.29, "last_price": 449.43, "low_price": 440.33, "month": "11", "start_price": 444.21, "total_price": 308149999, "volume": 66003, "volume_price": 1892535, "year": "2021", "dividend_ratio": 2.51, "pbr": 0.63, "per": 7.41, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "금융업", "compare": -18.42, "fluc_ratio": -4.1, "high_price": 453.84, "last_price": 431.01, "low_price": 428.04, "month": "11", "start_price": 451.26, "total_price": 295508514, "volume": 100466, "volume_price": 2569425, "year": "2021", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.61, "per": 7.12}, {"date": "20211201", "market": "KOSPI", "name": "금융업", "compare": 0.43, "fluc_ratio": 0.1, "high_price": 435.65, "last_price": 431.44, "low_price": 428.51, "month": "12", "start_price": 433.48, "total_price": 295825244, "volume": 52501, "volume_price": 1262927, "year": "2021", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.61, "per": 7.15}, {"date": "20211202", "market": "KOSPI", "name": "금융업", "compare": 7.82, "fluc_ratio": 1.81, "high_price": 440.19, "last_price": 439.24, "low_price": 426.1, "month": "12", "start_price": 427.61, "total_price": 301158151, "volume": 48825, "volume_price": 1242565, "year": "2021", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.62, "per": 7.28}, {"date": "20211203", "market": "KOSPI", "name": "금융업", "compare": 7.39, "fluc_ratio": 1.68, "high_price": 448.22, "last_price": 447.94, "low_price": 437.05, "month": "12", "start_price": 438.02, "total_price": 307118706, "volume": 45546, "volume_price": 1116276, "year": "2021", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.63, "per": 7.42}, {"date": "20211206", "market": "KOSPI", "name": "금융업", "compare": -0.54, "fluc_ratio": -0.12, "high_price": 449.14, "last_price": 447.01, "low_price": 440.42, "month": "12", "start_price": 446.16, "total_price": 306705114, "volume": 53663, "volume_price": 1175626, "year": "2021", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.63, "per": 7.41}, {"date": "20211207", "market": "KOSPI", "name": "금융업", "compare": 1.9, "fluc_ratio": 0.43, "high_price": 449.1, "last_price": 448.91, "low_price": 445.79, "month": "12", "start_price": 447.2, "total_price": 307673818, "volume": 70287, "volume_price": 872134, "year": "2021", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.64, "per": 7.44}, {"date": "20211208", "market": "KOSPI", "name": "금융업", "compare": 1.38, "fluc_ratio": 0.31, "high_price": 454.39, "last_price": 450.29, "low_price": 448.54, "month": "12", "start_price": 450.83, "total_price": 308752495, "volume": 46601, "volume_price": 914215, "year": "2021", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.64, "per": 7.47}, {"date": "20211209", "market": "KOSPI", "name": "금융업", "compare": -0.21, "fluc_ratio": -0.05, "high_price": 451.41, "last_price": 450.21, "low_price": 447.75, "month": "12", "start_price": 448.14, "total_price": 308733795, "volume": 44004, "volume_price": 1132553, "year": "2021", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.64, "per": 7.48}, {"date": "20211210", "market": "KOSPI", "name": "금융업", "compare": -3.17, "fluc_ratio": -0.7, "high_price": 448.37, "last_price": 447.56, "low_price": 445.86, "month": "12", "start_price": 447.22, "total_price": 307225556, "volume": 36839, "volume_price": 886145, "year": "2021", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.64, "per": 7.42}, {"date": "20211213", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.06, "high_price": 451.33, "last_price": 446.67, "low_price": 445.75, "month": "12", "start_price": 447.16, "total_price": 306637647, "volume": 40878, "volume_price": 793665, "year": "2021", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.61, "per": 6.99}, {"date": "20211214", "market": "KOSPI", "name": "금융업", "compare": -5.09, "fluc_ratio": -1.14, "high_price": 444.92, "last_price": 441.03, "low_price": 440.73, "month": "12", "start_price": 441.72, "total_price": 302828769, "volume": 110955, "volume_price": 1360266, "year": "2021", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.61, "per": 6.91}, {"date": "20211215", "market": "KOSPI", "name": "금융업", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 442.43, "last_price": 440.8, "low_price": 438.84, "month": "12", "start_price": 440.44, "total_price": 302698313, "volume": 70234, "volume_price": 874604, "year": "2021", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.61, "per": 6.91}, {"date": "20211216", "market": "KOSPI", "name": "금융업", "compare": 0.87, "fluc_ratio": 0.2, "high_price": 443.76, "last_price": 441.51, "low_price": 439.87, "month": "12", "start_price": 442.33, "total_price": 304512074, "volume": 42331, "volume_price": 734564, "year": "2021", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.61, "per": 6.67}, {"date": "20211217", "market": "KOSPI", "name": "금융업", "compare": 4.13, "fluc_ratio": 0.93, "high_price": 446.55, "last_price": 446.3, "low_price": 440.67, "month": "12", "start_price": 441.29, "total_price": 307784157, "volume": 56061, "volume_price": 1053325, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "금융업", "compare": -6.65, "fluc_ratio": -1.48, "high_price": 445.21, "last_price": 441.22, "low_price": 440.77, "month": "12", "start_price": 444.52, "total_price": 304285744, "volume": 53904, "volume_price": 907944, "year": "2021", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.61, "per": 6.65}, {"date": "20211221", "market": "KOSPI", "name": "금융업", "compare": 0.31, "fluc_ratio": 0.07, "high_price": 444.13, "last_price": 441.53, "low_price": 440.24, "month": "12", "start_price": 443.54, "total_price": 304516824, "volume": 41277, "volume_price": 745989, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "금융업", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.61, "per": 6.64}, {"date": "20211224", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 444.35, "last_price": 442.2, "low_price": 441.41, "month": "12", "start_price": 442.69, "total_price": 305013416, "volume": 40237, "volume_price": 709574, "year": "2021", "dividend_ratio": 2.53, "forward_per": "-", "pbr": 0.61, "per": 6.64}, {"date": "20211227", "market": "KOSPI", "name": "금융업", "compare": -1.31, "fluc_ratio": -0.3, "high_price": 443.25, "last_price": 440.89, "low_price": 440.59, "month": "12", "start_price": 442.71, "total_price": 305084550.0, "volume": 45385.0, "volume_price": 781865.0, "year": "2021", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.61, "per": 6.6}, {"date": "20211228", "market": "KOSPI", "name": "금융업", "compare": 5.58, "fluc_ratio": 1.27, "high_price": 446.47, "last_price": 446.47, "low_price": 440.4, "month": "12", "start_price": 441.68, "total_price": 308892048.0, "volume": 70098.0, "volume_price": 1337423.0, "year": "2021", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.61, "per": 6.69}, {"date": "20211229", "market": "KOSPI", "name": "금융업", "compare": -12.29, "fluc_ratio": -2.75, "high_price": 435.92, "last_price": 434.18, "low_price": 433.32, "month": "12", "start_price": 435.64, "total_price": 300495873.0, "volume": 58661.0, "volume_price": 1155147.0, "year": "2021", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.6, "per": 6.5}, {"date": "20211230", "market": "KOSPI", "name": "금융업", "compare": -3.17, "fluc_ratio": -0.73, "high_price": 433.93, "last_price": 431.01, "low_price": 430.12, "month": "12", "start_price": 433.24, "total_price": 298039499.0, "volume": 37641.0, "volume_price": 734439.0, "year": "2021", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 6.44}, {"date": "20220103", "market": "KOSPI", "name": "금융업", "compare": 2.63, "fluc_ratio": 0.61, "high_price": 434.02, "last_price": 433.23, "low_price": 430.83, "month": "01", "start_price": 432.23, "total_price": 299525710.0, "volume": 45285.0, "volume_price": 673160.0, "year": "2022", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 6.48}, {"date": "20220104", "market": "KOSPI", "name": "금융업", "compare": 1.55, "fluc_ratio": 0.36, "high_price": 434.54, "last_price": 434.51, "low_price": 430.29, "month": "01", "start_price": 433.15, "total_price": 300433805.0, "volume": 42062.0, "volume_price": 892521.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.6, "per": 6.5}, {"date": "20220105", "market": "KOSPI", "name": "금융업", "compare": -3.8, "fluc_ratio": -0.87, "high_price": 434.99, "last_price": 431.08, "low_price": 429.57, "month": "01", "start_price": 434.1, "total_price": 298671355.0, "volume": 56514.0, "volume_price": 1177570.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.45}, {"date": "20220106", "market": "KOSPI", "name": "금융업", "compare": -5.91, "fluc_ratio": -1.37, "high_price": 430.68, "last_price": 425.1, "low_price": 424.47, "month": "01", "start_price": 428.38, "total_price": 294544152.0, "volume": 50104.0, "volume_price": 1064407.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 6.38}, {"date": "20220107", "market": "KOSPI", "name": "금융업", "compare": 2.84, "fluc_ratio": 0.67, "high_price": 428.57, "last_price": 427.9, "low_price": 424.38, "month": "01", "start_price": 424.82, "total_price": 296491687.0, "volume": 71042.0, "volume_price": 917406.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 6.42}, {"date": "20220110", "market": "KOSPI", "name": "금융업", "compare": 1.52, "fluc_ratio": 0.36, "high_price": 430.16, "last_price": 429.31, "low_price": 425.96, "month": "01", "start_price": 427.32, "total_price": 297462121.0, "volume": 72116.0, "volume_price": 1430388.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220111", "market": "KOSPI", "name": "금융업", "compare": 0.52, "fluc_ratio": 0.12, "high_price": 431.59, "last_price": 429.83, "low_price": 427.5, "month": "01", "start_price": 429.02, "total_price": 297798121.0, "volume": 62248.0, "volume_price": 1272621.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220112", "market": "KOSPI", "name": "금융업", "compare": 8.54, "fluc_ratio": 1.99, "high_price": 437.93, "last_price": 437.86, "low_price": 430.76, "month": "01", "start_price": 431.13, "total_price": 303326209.0, "volume": 57494.0, "volume_price": 1326119.0, "year": "2022", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.6, "per": 6.59}, {"date": "20220113", "market": "KOSPI", "name": "금융업", "compare": -0.92, "fluc_ratio": -0.21, "high_price": 438.76, "last_price": 436.94, "low_price": 435.26, "month": "01", "start_price": 438.11, "total_price": 302695151.0, "volume": 41029.0, "volume_price": 809170.0, "year": "2022", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.6, "per": 6.58}, {"date": "20220114", "market": "KOSPI", "name": "금융업", "compare": -5.29, "fluc_ratio": -1.21, "high_price": 435.24, "last_price": 431.75, "low_price": 428.09, "month": "01", "start_price": 434.58, "total_price": 299118382.0, "volume": 57409.0, "volume_price": 1214900.0, "year": "2022", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.6, "per": 6.49}, {"date": "20220117", "market": "KOSPI", "name": "금융업", "compare": -5.76, "fluc_ratio": -1.33, "high_price": 429.63, "last_price": 425.99, "low_price": 424.08, "month": "01", "start_price": 429.6, "total_price": 295152915.0, "volume": 58745.0, "volume_price": 997104.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.4}, {"date": "20220118", "market": "KOSPI", "name": "금융업", "compare": -3.75, "fluc_ratio": -0.88, "high_price": 427.79, "last_price": 422.24, "low_price": 421.01, "month": "01", "start_price": 427.7, "total_price": 292864948.0, "volume": 44638.0, "volume_price": 994716.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 6.34}, {"date": "20220119", "market": "KOSPI", "name": "금융업", "compare": -0.92, "fluc_ratio": -0.22, "high_price": 427.02, "last_price": 421.54, "low_price": 419.4, "month": "01", "start_price": 420.01, "total_price": 292181579.0, "volume": 54067.0, "volume_price": 1130789.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 6.33}, {"date": "20220120", "market": "KOSPI", "name": "금융업", "compare": -1.44, "fluc_ratio": -0.34, "high_price": 422.59, "last_price": 420.1, "low_price": 416.05, "month": "01", "start_price": 422.48, "total_price": 291382019.0, "volume": 55210.0, "volume_price": 1081790.0, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 6.3}, {"date": "20220121", "market": "KOSPI", "name": "금융업", "compare": 2.31, "fluc_ratio": 0.55, "high_price": 424.8, "last_price": 422.53, "low_price": 417.02, "month": "01", "start_price": 418.04, "total_price": 293093041.0, "volume": 69101.0, "volume_price": 1307305.0, "year": "2022", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 6.35}, {"date": "20220124", "market": "KOSPI", "name": "금융업", "compare": -8.62, "fluc_ratio": -2.04, "high_price": 423.11, "last_price": 414.25, "low_price": 412.88, "month": "01", "start_price": 422.55, "total_price": 287360490.0, "volume": 46760.0, "volume_price": 865994.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.23}, {"date": "20220125", "market": "KOSPI", "name": "금융업", "compare": -12.58, "fluc_ratio": -3.03, "high_price": 412.94, "last_price": 401.99, "low_price": 400.07, "month": "01", "start_price": 412.36, "total_price": 278877669.0, "volume": 59879.0, "volume_price": 1038610.0, "year": "2022", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.55, "per": 6.04}, {"date": "20220126", "market": "KOSPI", "name": "금융업", "compare": 3.43, "fluc_ratio": 0.85, "high_price": 410.22, "last_price": 405.22, "low_price": 403.63, "month": "01", "start_price": 404.59, "total_price": 281125410.0, "volume": 47747.0, "volume_price": 872505.0, "year": "2022", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.56, "per": 6.09}, {"date": "20220127", "market": "KOSPI", "name": "금융업", "compare": -11.54, "fluc_ratio": -2.85, "high_price": 406.79, "last_price": 393.74, "low_price": 392.09, "month": "01", "start_price": 405.28, "total_price": 273198983.0, "volume": 60589.0, "volume_price": 1150866.0, "year": "2022", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.54, "per": 5.92}, {"date": "20220128", "market": "KOSPI", "name": "금융업", "compare": 6.37, "fluc_ratio": 1.62, "high_price": 400.95, "last_price": 400.11, "low_price": 391.21, "month": "01", "start_price": 396.83, "total_price": 277632563.0, "volume": 48883.0, "volume_price": 996174.0, "year": "2022", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.55, "per": 6.01}, {"date": "20220203", "market": "KOSPI", "name": "금융업", "compare": 7.68, "fluc_ratio": 1.92, "high_price": 410.75, "last_price": 407.67, "low_price": 402.21, "month": "02", "start_price": 402.21, "total_price": 282867597.0, "volume": 43068.0, "volume_price": 999100.0, "year": "2022", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.56, "per": 6.12}, {"date": "20220204", "market": "KOSPI", "name": "금융업", "compare": 7.45, "fluc_ratio": 1.83, "high_price": 414.86, "last_price": 414.72, "low_price": 407.54, "month": "02", "start_price": 408.12, "total_price": 287706434.0, "volume": 46246.0, "volume_price": 866560.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.24}, {"date": "20220207", "market": "KOSPI", "name": "금융업", "compare": -0.18, "fluc_ratio": -0.04, "high_price": 415.44, "last_price": 415.11, "low_price": 411.21, "month": "02", "start_price": 415.44, "total_price": 287979512.0, "volume": 46283.0, "volume_price": 1070152.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.24}, {"date": "20220208", "market": "KOSPI", "name": "금융업", "compare": 1.52, "fluc_ratio": 0.37, "high_price": 420.49, "last_price": 416.63, "low_price": 413.28, "month": "02", "start_price": 417.99, "total_price": 288987859.0, "volume": 39950.0, "volume_price": 936210.0, "year": "2022", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.57, "per": 6.26}, {"date": "20220209", "market": "KOSPI", "name": "금융업", "compare": 6.6, "fluc_ratio": 1.58, "high_price": 423.27, "last_price": 423.23, "low_price": 419.52, "month": "02", "start_price": 419.52, "total_price": 293587964.0, "volume": 45215.0, "volume_price": 962115.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 6.37}, {"date": "20220210", "market": "KOSPI", "name": "금융업", "compare": -1.5, "fluc_ratio": -0.35, "high_price": 426.25, "last_price": 422.35, "low_price": 421.28, "month": "02", "start_price": 426.21, "total_price": 293003596.0, "volume": 52783.0, "volume_price": 1251084.0, "year": "2022", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 6.36}, {"date": "20220211", "market": "KOSPI", "name": "금융업", "compare": -1.3, "fluc_ratio": -0.31, "high_price": 422.76, "last_price": 421.05, "low_price": 415.35, "month": "02", "start_price": 418.58, "total_price": 292111999.0, "volume": 46858.0, "volume_price": 1086878.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "금융업", "compare": -3.5, "fluc_ratio": -0.83, "high_price": 417.86, "last_price": 417.34, "low_price": 411.69, "month": "02", "start_price": 416.86, "total_price": 289516039.0, "volume": 43185.0, "volume_price": 880553.0, "year": "2022", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.58, "per": 6.29}, {"date": "20220215", "market": "KOSPI", "name": "금융업", "compare": -4.21, "fluc_ratio": -1.01, "high_price": 417.23, "last_price": 413.13, "low_price": 411.08, "month": "02", "start_price": 417.03, "total_price": 286446786.0, "volume": 37100.0, "volume_price": 763866.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.22}, {"date": "20220216", "market": "KOSPI", "name": "금융업", "compare": 7.81, "fluc_ratio": 1.89, "high_price": 420.81, "last_price": 420.79, "low_price": 414.8, "month": "02", "start_price": 416.83, "total_price": 291732040.0, "volume": 47010.0, "volume_price": 781240.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 6.34}, {"date": "20220217", "market": "KOSPI", "name": "금융업", "compare": 3.99, "fluc_ratio": 0.95, "high_price": 429.46, "last_price": 424.87, "low_price": 420.27, "month": "02", "start_price": 421.55, "total_price": 294538409.0, "volume": 47177.0, "volume_price": 1091818.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.41}, {"date": "20220218", "market": "KOSPI", "name": "금융업", "compare": 1.28, "fluc_ratio": 0.3, "high_price": 427.39, "last_price": 426.38, "low_price": 419.81, "month": "02", "start_price": 420.23, "total_price": 295590368.0, "volume": 38034.0, "volume_price": 733941.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 6.43}, {"date": "20220221", "market": "KOSPI", "name": "금융업", "compare": -1.69, "fluc_ratio": -0.4, "high_price": 425.03, "last_price": 424.69, "low_price": 419.52, "month": "02", "start_price": 420.22, "total_price": 294427853.0, "volume": 25663.0, "volume_price": 526351.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.39}, {"date": "20220222", "market": "KOSPI", "name": "금융업", "compare": -5.88, "fluc_ratio": -1.39, "high_price": 420.88, "last_price": 418.52, "low_price": 415.75, "month": "02", "start_price": 419.83, "total_price": 290074163.0, "volume": 48589.0, "volume_price": 882160.0, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 6.3}, {"date": "20220223", "market": "KOSPI", "name": "금융업", "compare": 1.71, "fluc_ratio": 0.41, "high_price": 423.24, "last_price": 420.23, "low_price": 418.78, "month": "02", "start_price": 422.06, "total_price": 291349696.0, "volume": 30000.0, "volume_price": 673498.0, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 6.31}, {"date": "20220224", "market": "KOSPI", "name": "금융업", "compare": -8.21, "fluc_ratio": -1.96, "high_price": 417.25, "last_price": 411.61, "low_price": 409.39, "month": "02", "start_price": 416.12, "total_price": 285406006.0, "volume": 43673.0, "volume_price": 856041.0, "year": "2022", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.57, "per": 6.19}, {"date": "20220225", "market": "KOSPI", "name": "금융업", "compare": 1.74, "fluc_ratio": 0.42, "high_price": 416.05, "last_price": 413.35, "low_price": 410.83, "month": "02", "start_price": 413.65, "total_price": 286614371.0, "volume": 44518.0, "volume_price": 930533.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "금융업", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.57, "per": 6.25}, {"date": "20220302", "market": "KOSPI", "name": "금융업", "compare": -5.42, "fluc_ratio": -1.3, "high_price": 413.08, "last_price": 410.38, "low_price": 409.29, "month": "03", "start_price": 413.08, "total_price": 284649109.0, "volume": 45012.0, "volume_price": 997435.0, "year": "2022", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.57, "per": 6.17}, {"date": "20220303", "market": "KOSPI", "name": "금융업", "compare": 4.53, "fluc_ratio": 1.1, "high_price": 415.66, "last_price": 414.91, "low_price": 411.9, "month": "03", "start_price": 412.81, "total_price": 287784438.0, "volume": 43450.0, "volume_price": 746308.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.24}, {"date": "20220304", "market": "KOSPI", "name": "금융업", "compare": -3.7, "fluc_ratio": -0.89, "high_price": 413.56, "last_price": 411.21, "low_price": 408.55, "month": "03", "start_price": 413.26, "total_price": 285229687.0, "volume": 28906.0, "volume_price": 627219.0, "year": "2022", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.57, "per": 6.18}, {"date": "20220307", "market": "KOSPI", "name": "금융업", "compare": -11.92, "fluc_ratio": -2.9, "high_price": 406.68, "last_price": 398.99, "low_price": 397.53, "month": "03", "start_price": 406.68, "total_price": 276804983.0, "volume": 40463.0, "volume_price": 854024.0, "year": "2022", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 6.0}, {"date": "20220308", "market": "KOSPI", "name": "금융업", "compare": -4.69, "fluc_ratio": -1.18, "high_price": 396.14, "last_price": 393.95, "low_price": 391.09, "month": "03", "start_price": 394.11, "total_price": 273336719.0, "volume": 46420.0, "volume_price": 876641.0, "year": "2022", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.54, "per": 5.93}, {"date": "20220310", "market": "KOSPI", "name": "금융업", "compare": 6.9, "fluc_ratio": 1.75, "high_price": 403.03, "last_price": 400.85, "low_price": 399.58, "month": "03", "start_price": 399.58, "total_price": 277895672.0, "volume": 43132.0, "volume_price": 789327.0, "year": "2022", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.55, "per": 6.05}, {"date": "20220311", "market": "KOSPI", "name": "금융업", "compare": 2.33, "fluc_ratio": 0.58, "high_price": 404.79, "last_price": 404.63, "low_price": 400.51, "month": "03", "start_price": 400.61, "total_price": 280509343.0, "volume": 37204.0, "volume_price": 666888.0, "year": "2022", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.56, "per": 6.09}, {"date": "20220314", "market": "KOSPI", "name": "금융업", "compare": 0.3, "fluc_ratio": 0.07, "high_price": 407.64, "last_price": 405.17, "low_price": 403.03, "month": "03", "start_price": 403.73, "total_price": 280861804.0, "volume": 32813.0, "volume_price": 646488.0, "year": "2022", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.56, "per": 6.1}, {"date": "20220315", "market": "KOSPI", "name": "금융업", "compare": 1.18, "fluc_ratio": 0.29, "high_price": 408.33, "last_price": 406.61, "low_price": 404.21, "month": "03", "start_price": 404.87, "total_price": 281841066.0, "volume": 32966.0, "volume_price": 762869.0, "year": "2022", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.56, "per": 6.13}, {"date": "20220316", "market": "KOSPI", "name": "금융업", "compare": 3.29, "fluc_ratio": 0.81, "high_price": 410.56, "last_price": 410.56, "low_price": 406.13, "month": "03", "start_price": 409.69, "total_price": 284561455.0, "volume": 36205.0, "volume_price": 634068.0, "year": "2022", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.57, "per": 6.18}, {"date": "20220317", "market": "KOSPI", "name": "금융업", "compare": 4.83, "fluc_ratio": 1.18, "high_price": 418.76, "last_price": 415.49, "low_price": 415.02, "month": "03", "start_price": 416.81, "total_price": 287958116.0, "volume": 46546.0, "volume_price": 840646.0, "year": "2022", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 6.24}, {"date": "20220318", "market": "KOSPI", "name": "금융업", "compare": 2.58, "fluc_ratio": 0.62, "high_price": 416.87, "last_price": 416.82, "low_price": 413.0, "month": "03", "start_price": 414.56, "total_price": 288873284.0, "volume": 60659.0, "volume_price": 865641.0, "year": "2022", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.58, "per": 6.28}, {"date": "20220321", "market": "KOSPI", "name": "금융업", "dividend_ratio": 2.7, "forward_per": "-", "pbr": 0.57, "per": 6.21}, {"date": "20220322", "market": "KOSPI", "name": "금융업", "compare": 5.31, "fluc_ratio": 1.29, "high_price": 418.96, "last_price": 418.41, "low_price": 413.77, "month": "03", "start_price": 413.77, "total_price": 289999791.0, "volume": 44649.0, "volume_price": 712653.0, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 6.3}, {"date": "20220323", "market": "KOSPI", "name": "금융업", "compare": 6.72, "fluc_ratio": 1.61, "high_price": 425.65, "last_price": 425.13, "low_price": 420.55, "month": "03", "start_price": 420.55, "total_price": 294468073.0, "volume": 38758.0, "volume_price": 805282.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.4}, {"date": "20220324", "market": "KOSPI", "name": "금융업", "compare": 0.11, "fluc_ratio": 0.03, "high_price": 425.24, "last_price": 425.24, "low_price": 421.23, "month": "03", "start_price": 422.53, "total_price": 294547640.0, "volume": 30729.0, "volume_price": 661707.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.4}, {"date": "20220325", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.21, "high_price": 425.99, "last_price": 424.69, "low_price": 423.33, "month": "03", "start_price": 424.82, "total_price": 294570777.0, "volume": 30826.0, "volume_price": 576768.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.4}, {"date": "20220328", "market": "KOSPI", "name": "금융업", "compare": 2.42, "fluc_ratio": 0.57, "high_price": 428.19, "last_price": 427.04, "low_price": 421.75, "month": "03", "start_price": 423.07, "total_price": 296201084.0, "volume": 33623.0, "volume_price": 690346.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.44}, {"date": "20220329", "market": "KOSPI", "name": "금융업", "compare": 1.09, "fluc_ratio": 0.25, "high_price": 431.13, "last_price": 428.74, "low_price": 427.92, "month": "03", "start_price": 429.47, "total_price": 297378268.0, "volume": 34519.0, "volume_price": 705695.0, "year": "2022", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220330", "market": "KOSPI", "name": "금융업", "compare": -0.17, "fluc_ratio": -0.04, "high_price": 430.67, "last_price": 428.9, "low_price": 427.71, "month": "03", "start_price": 429.98, "total_price": 297474848.0, "volume": 33727.0, "volume_price": 659843.0, "year": "2022", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 6.47}, {"date": "20220331", "market": "KOSPI", "name": "금융업", "compare": 4.74, "fluc_ratio": 1.1, "high_price": 435.37, "last_price": 433.7, "low_price": 429.26, "month": "03", "start_price": 429.26, "total_price": 300783968.0, "volume": 39444.0, "volume_price": 727545.0, "year": "2022", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 6.55}, {"date": "20220401", "market": "KOSPI", "name": "금융업", "compare": -2.15, "fluc_ratio": -0.5, "high_price": 432.76, "last_price": 432.16, "low_price": 428.82, "month": "04", "start_price": 430.78, "total_price": 299740235.0, "volume": 32953.0, "volume_price": 588045.0, "year": "2022", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.6, "per": 6.52}, {"date": "20220404", "market": "KOSPI", "name": "금융업", "compare": 1.86, "fluc_ratio": 0.43, "high_price": 434.11, "last_price": 434.05, "low_price": 430.46, "month": "04", "start_price": 430.87, "total_price": 301053807.0, "volume": 31806.0, "volume_price": 491275.0, "year": "2022", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 6.55}, {"date": "20220405", "market": "KOSPI", "name": "금융업", "compare": -5.33, "fluc_ratio": -1.23, "high_price": 434.22, "last_price": 428.82, "low_price": 427.52, "month": "04", "start_price": 434.16, "total_price": 297475999.0, "volume": 30754.0, "volume_price": 586028.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220406", "market": "KOSPI", "name": "금융업", "compare": -0.02, "fluc_ratio": 0.0, "high_price": 431.18, "last_price": 428.76, "low_price": 426.82, "month": "04", "start_price": 427.81, "total_price": 297286801.0, "volume": 36524.0, "volume_price": 734880.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.46}, {"date": "20220407", "market": "KOSPI", "name": "금융업", "compare": -4.67, "fluc_ratio": -1.09, "high_price": 427.57, "last_price": 424.14, "low_price": 422.66, "month": "04", "start_price": 425.64, "total_price": 294115554.0, "volume": 71996.0, "volume_price": 917796.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 6.37}, {"date": "20220408", "market": "KOSPI", "name": "금융업", "compare": -0.16, "fluc_ratio": -0.04, "high_price": 424.21, "last_price": 423.04, "low_price": 419.8, "month": "04", "start_price": 423.71, "total_price": 293298025.0, "volume": 57871.0, "volume_price": 640514.0, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 6.37}, {"date": "20220411", "market": "KOSPI", "name": "금융업", "compare": 2.65, "fluc_ratio": 0.63, "high_price": 427.11, "last_price": 425.69, "low_price": 421.7, "month": "04", "start_price": 421.91, "total_price": 295225614.0, "volume": 36137.0, "volume_price": 565709.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.41}, {"date": "20220412", "market": "KOSPI", "name": "금융업", "compare": -2.23, "fluc_ratio": -0.52, "high_price": 426.22, "last_price": 423.52, "low_price": 422.31, "month": "04", "start_price": 425.03, "total_price": 293708411, "volume": 51388, "volume_price": 742979, "year": "2022", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.59, "per": 6.38}, {"date": "20220413", "market": "KOSPI", "name": "금융업", "compare": 3.28, "fluc_ratio": 0.77, "high_price": 427.01, "last_price": 426.8, "low_price": 422.23, "month": "04", "start_price": 424.87, "total_price": 295991945, "volume": 27781, "volume_price": 527201, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 6.42}, {"date": "20220414", "market": "KOSPI", "name": "금융업", "compare": 1.81, "fluc_ratio": 0.42, "high_price": 429.04, "last_price": 428.61, "low_price": 425.27, "month": "04", "start_price": 426.1, "total_price": 297228452, "volume": 33742, "volume_price": 675193, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.45}, {"date": "20220415", "market": "KOSPI", "name": "금융업", "compare": -3.59, "fluc_ratio": -0.84, "high_price": 426.5, "last_price": 425.02, "low_price": 423.85, "month": "04", "start_price": 425.57, "total_price": 294758632, "volume": 42351, "volume_price": 665520, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "금융업", "compare": -2.61, "fluc_ratio": -0.61, "high_price": 423.72, "last_price": 422.21, "low_price": 421.1, "month": "04", "start_price": 422.12, "total_price": 292889574, "volume": 25125, "volume_price": 413117, "year": "2022", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 6.36}, {"date": "20220419", "market": "KOSPI", "name": "금융업", "compare": 3.48, "fluc_ratio": 0.82, "high_price": 426.18, "last_price": 425.69, "low_price": 422.62, "month": "04", "start_price": 423.56, "total_price": 295152999, "volume": 28697, "volume_price": 526958, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.41}, {"date": "20220420", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.06, "high_price": 427.67, "last_price": 425.45, "low_price": 424.24, "month": "04", "start_price": 424.84, "total_price": 295116892.0, "volume": 43467.0, "volume_price": 856120.0, "year": "2022", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.59, "per": 6.41}, {"date": "20220421", "market": "KOSPI", "name": "금융업", "compare": 1.35, "fluc_ratio": 0.32, "high_price": 427.6, "last_price": 426.8, "low_price": 424.9, "month": "04", "start_price": 427.03, "total_price": 296043609.0, "volume": 29718.0, "volume_price": 580964.0, "year": "2022", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 6.43}, {"date": "20220422", "market": "KOSPI", "name": "금융업", "compare": 0.01, "fluc_ratio": 0.0, "high_price": 427.52, "last_price": 427.22, "low_price": 422.89, "month": "04", "start_price": 424.88, "total_price": 296317054.0, "volume": 36653.0, "volume_price": 748608.0, "year": "2022", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 6.44}, {"date": "20220425", "market": "KOSPI", "name": "금융업", "compare": -7.66, "fluc_ratio": -1.79, "high_price": 425.36, "last_price": 419.7, "low_price": 419.4, "month": "04", "start_price": 423.66, "total_price": 291144982.0, "volume": 47217.0, "volume_price": 908028.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 6.32}, {"date": "20220426", "market": "KOSPI", "name": "금융업", "compare": 0.31, "fluc_ratio": 0.07, "high_price": 421.68, "last_price": 419.75, "low_price": 418.61, "month": "04", "start_price": 420.84, "total_price": 291182945.0, "volume": 36622.0, "volume_price": 747462.0, "year": "2022", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 6.32}, {"date": "20220427", "market": "KOSPI", "name": "금융업", "compare": -7.08, "fluc_ratio": -1.69, "high_price": 414.72, "last_price": 412.58, "low_price": 409.63, "month": "04", "start_price": 414.72, "total_price": 286229914.0, "volume": 38088.0, "volume_price": 774564.0, "year": "2022", "dividend_ratio": 2.7, "forward_per": "-", "pbr": 0.57, "per": 6.21}, {"date": "20220428", "market": "KOSPI", "name": "금융업", "compare": 5.47, "fluc_ratio": 1.33, "high_price": 418.23, "last_price": 417.92, "low_price": 411.83, "month": "04", "start_price": 413.18, "total_price": 289892386.0, "volume": 42759.0, "volume_price": 1021357.0, "year": "2022", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 6.31}, {"date": "20220429", "market": "KOSPI", "name": "금융업", "compare": -1.4, "fluc_ratio": -0.33, "high_price": 418.91, "last_price": 417.49, "low_price": 415.66, "month": "04", "start_price": 416.87, "total_price": 289609941.0, "volume": 34125.0, "volume_price": 696246.0, "year": "2022", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.58, "per": 6.29}, {"date": "20220502", "market": "KOSPI", "name": "금융업", "compare": -2.92, "fluc_ratio": -0.7, "high_price": 415.44, "last_price": 414.57, "low_price": 411.92, "month": "05", "start_price": 413.95, "total_price": 287399877.0, "volume": 27554.0, "volume_price": 642869.0, "year": "2022", "dividend_ratio": 3.62, "forward_per": "-", "pbr": 0.56, "per": 5.91}, {"date": "20220503", "market": "KOSPI", "name": "금융업", "compare": -1.09, "fluc_ratio": -0.26, "high_price": 416.24, "last_price": 413.67, "low_price": 413.18, "month": "05", "start_price": 415.6, "total_price": 286776582.0, "volume": 27252.0, "volume_price": 618528.0, "year": "2022", "dividend_ratio": 3.63, "forward_per": "-", "pbr": 0.56, "per": 5.89}, {"date": "20220504", "market": "KOSPI", "name": "금융업", "compare": 1.77, "fluc_ratio": 0.43, "high_price": 416.33, "last_price": 415.11, "low_price": 413.69, "month": "05", "start_price": 414.16, "total_price": 287755910.0, "volume": 24481.0, "volume_price": 558030.0, "year": "2022", "dividend_ratio": 3.61, "forward_per": "-", "pbr": 0.56, "per": 5.92}, {"date": "20220506", "market": "KOSPI", "name": "금융업", "compare": -5.37, "fluc_ratio": -1.29, "high_price": 413.14, "last_price": 409.91, "low_price": 408.1, "month": "05", "start_price": 413.14, "total_price": 284557476.0, "volume": 30549.0, "volume_price": 744523.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.55, "per": 5.85}, {"date": "20220509", "market": "KOSPI", "name": "금융업", "compare": -5.47, "fluc_ratio": -1.33, "high_price": 409.21, "last_price": 404.44, "low_price": 403.19, "month": "05", "start_price": 408.24, "total_price": 280241163.0, "volume": 30166.0, "volume_price": 640915.0, "year": "2022", "dividend_ratio": 3.71, "forward_per": "-", "pbr": 0.54, "per": 5.77}, {"date": "20220510", "market": "KOSPI", "name": "금융업", "compare": -6.33, "fluc_ratio": -1.56, "high_price": 401.53, "last_price": 398.33, "low_price": 392.9, "month": "05", "start_price": 401.53, "total_price": 276062302.0, "volume": 37824.0, "volume_price": 776612.0, "year": "2022", "dividend_ratio": 3.77, "forward_per": "-", "pbr": 0.53, "per": 5.68}, {"date": "20220511", "market": "KOSPI", "name": "금융업", "compare": -6.46, "fluc_ratio": -1.62, "high_price": 396.39, "last_price": 392.03, "low_price": 390.85, "month": "05", "start_price": 395.92, "total_price": 271739698.0, "volume": 33044.0, "volume_price": 636764.0, "year": "2022", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.53, "per": 5.58}, {"date": "20220512", "market": "KOSPI", "name": "금융업", "compare": -3.76, "fluc_ratio": -0.96, "high_price": 394.4, "last_price": 388.2, "low_price": 387.33, "month": "05", "start_price": 389.13, "total_price": 269084066.0, "volume": 41094.0, "volume_price": 776214.0, "year": "2022", "dividend_ratio": 3.86, "forward_per": "-", "pbr": 0.52, "per": 5.54}, {"date": "20220513", "market": "KOSPI", "name": "금융업", "compare": 7.37, "fluc_ratio": 1.89, "high_price": 396.78, "last_price": 396.4, "low_price": 389.27, "month": "05", "start_price": 390.91, "total_price": 274683438.0, "volume": 31952.0, "volume_price": 657003.0, "year": "2022", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.53, "per": 5.65}, {"date": "20220516", "market": "KOSPI", "name": "금융업", "compare": 1.0, "fluc_ratio": 0.25, "high_price": 399.75, "last_price": 397.86, "low_price": 396.41, "month": "05", "start_price": 398.12, "total_price": 275482303.0, "volume": 25376.0, "volume_price": 528671.0, "year": "2022", "dividend_ratio": 3.78, "forward_per": "-", "pbr": 0.53, "per": 5.66}, {"date": "20220517", "market": "KOSPI", "name": "금융업", "compare": 2.56, "fluc_ratio": 0.64, "high_price": 401.15, "last_price": 400.31, "low_price": 398.18, "month": "05", "start_price": 398.81, "total_price": 277149782.0, "volume": 30664.0, "volume_price": 601590.0, "year": "2022", "dividend_ratio": 3.75, "forward_per": "-", "pbr": 0.54, "per": 5.71}, {"date": "20220518", "market": "KOSPI", "name": "금융업", "compare": -1.65, "fluc_ratio": -0.41, "high_price": 402.11, "last_price": 399.06, "low_price": 397.94, "month": "05", "start_price": 400.29, "total_price": 276296734.0, "volume": 31699.0, "volume_price": 641278.0, "year": "2022", "dividend_ratio": 3.77, "forward_per": "-", "pbr": 0.54, "per": 5.68}, {"date": "20220519", "market": "KOSPI", "name": "금융업", "compare": -6.62, "fluc_ratio": -1.66, "high_price": 392.53, "last_price": 392.24, "low_price": 389.84, "month": "05", "start_price": 391.46, "total_price": 271605033.0, "volume": 43202.0, "volume_price": 752327.0, "year": "2022", "dividend_ratio": 3.84, "forward_per": "-", "pbr": 0.53, "per": 5.58}, {"date": "20220520", "market": "KOSPI", "name": "금융업", "compare": 7.61, "fluc_ratio": 1.94, "high_price": 400.46, "last_price": 399.45, "low_price": 392.62, "month": "05", "start_price": 392.62, "total_price": 276563720.0, "volume": 31063.0, "volume_price": 692132.0, "year": "2022", "dividend_ratio": 3.76, "forward_per": "-", "pbr": 0.54, "per": 5.69}, {"date": "20220523", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.29, "high_price": 401.3, "last_price": 400.68, "low_price": 396.78, "month": "05", "start_price": 399.18, "total_price": 277388237.0, "volume": 22212.0, "volume_price": 476357.0, "year": "2022", "dividend_ratio": 3.75, "forward_per": "-", "pbr": 0.54, "per": 5.71}, {"date": "20220524", "market": "KOSPI", "name": "금융업", "compare": -2.42, "fluc_ratio": -0.6, "high_price": 403.52, "last_price": 398.5, "low_price": 398.35, "month": "05", "start_price": 400.97, "total_price": 275875510.0, "volume": 33019.0, "volume_price": 675572.0, "year": "2022", "dividend_ratio": 3.78, "forward_per": "-", "pbr": 0.53, "per": 5.67}, {"date": "20220525", "market": "KOSPI", "name": "금융업", "compare": 4.48, "fluc_ratio": 1.12, "high_price": 404.65, "last_price": 402.71, "low_price": 399.75, "month": "05", "start_price": 400.26, "total_price": 278748104.0, "volume": 29443.0, "volume_price": 656847.0, "year": "2022", "dividend_ratio": 3.73, "forward_per": "-", "pbr": 0.54, "per": 5.73}, {"date": "20220526", "market": "KOSPI", "name": "금융업", "compare": -1.29, "fluc_ratio": -0.32, "high_price": 406.24, "last_price": 401.42, "low_price": 400.71, "month": "05", "start_price": 401.58, "total_price": 277864957.0, "volume": 23970.0, "volume_price": 486487.0, "year": "2022", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.54, "per": 5.73}, {"date": "20220527", "market": "KOSPI", "name": "금융업", "compare": 5.33, "fluc_ratio": 1.32, "high_price": 408.12, "last_price": 407.61, "low_price": 404.14, "month": "05", "start_price": 405.16, "total_price": 282107026.0, "volume": 25660.0, "volume_price": 575048.0, "year": "2022", "dividend_ratio": 3.69, "forward_per": "-", "pbr": 0.55, "per": 5.81}, {"date": "20220530", "market": "KOSPI", "name": "금융업", "compare": 4.71, "fluc_ratio": 1.15, "high_price": 413.94, "last_price": 412.53, "low_price": 410.68, "month": "05", "start_price": 410.68, "total_price": 285512290.0, "volume": 37693.0, "volume_price": 668902.0, "year": "2022", "dividend_ratio": 3.64, "forward_per": "-", "pbr": 0.55, "per": 5.87}, {"date": "20220531", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.12, "high_price": 414.64, "last_price": 412.88, "low_price": 408.46, "month": "05", "start_price": 412.11, "total_price": 285776919.0, "volume": 75868.0, "volume_price": 1126803.0, "year": "2022", "dividend_ratio": 3.65, "forward_per": "-", "pbr": 0.55, "per": 5.87}, {"date": "20220602", "market": "KOSPI", "name": "금융업", "compare": -5.73, "fluc_ratio": -1.39, "high_price": 411.31, "last_price": 406.44, "low_price": 405.45, "month": "06", "start_price": 411.31, "total_price": 281362351.0, "volume": 31132.0, "volume_price": 698372.0, "year": "2022", "dividend_ratio": 3.7, "forward_per": "-", "pbr": 0.55, "per": 5.79}, {"date": "20220603", "market": "KOSPI", "name": "금융업", "compare": 1.9, "fluc_ratio": 0.47, "high_price": 409.8, "last_price": 408.29, "low_price": 406.77, "month": "06", "start_price": 409.12, "total_price": 282636738.0, "volume": 23851.0, "volume_price": 467215.0, "year": "2022", "dividend_ratio": 3.68, "forward_per": "-", "pbr": 0.55, "per": 5.82}, {"date": "20220607", "market": "KOSPI", "name": "금융업", "compare": -4.35, "fluc_ratio": -1.06, "high_price": 407.54, "last_price": 404.17, "low_price": 403.24, "month": "06", "start_price": 407.54, "total_price": 279787540.0, "volume": 26681.0, "volume_price": 592989.0, "year": "2022", "dividend_ratio": 3.72, "forward_per": "-", "pbr": 0.54, "per": 5.75}, {"date": "20220608", "market": "KOSPI", "name": "금융업", "compare": -2.95, "fluc_ratio": -0.73, "high_price": 404.32, "last_price": 400.87, "low_price": 399.22, "month": "06", "start_price": 404.3, "total_price": 277535075.0, "volume": 27764.0, "volume_price": 731856.0, "year": "2022", "dividend_ratio": 3.75, "forward_per": "-", "pbr": 0.54, "per": 5.7}, {"date": "20220609", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.18, "high_price": 402.34, "last_price": 401.48, "low_price": 399.37, "month": "06", "start_price": 399.96, "total_price": 277944116.0, "volume": 46945.0, "volume_price": 1219156.0, "year": "2022", "dividend_ratio": 3.75, "forward_per": "-", "pbr": 0.55, "per": 5.66}, {"date": "20220610", "market": "KOSPI", "name": "금융업", "compare": -5.2, "fluc_ratio": -1.3, "high_price": 397.94, "last_price": 396.28, "low_price": 394.19, "month": "06", "start_price": 397.94, "total_price": 274409647.0, "volume": 44685.0, "volume_price": 843494.0, "year": "2022", "dividend_ratio": 3.8, "forward_per": "-", "pbr": 0.54, "per": 5.58}, {"date": "20220613", "market": "KOSPI", "name": "금융업", "compare": -14.67, "fluc_ratio": -3.71, "high_price": 390.14, "last_price": 381.11, "low_price": 380.81, "month": "06", "start_price": 389.6, "total_price": 263953307.0, "volume": 46434.0, "volume_price": 998080.0, "year": "2022", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.52, "per": 5.37}, {"date": "20220614", "market": "KOSPI", "name": "금융업", "compare": -0.58, "fluc_ratio": -0.15, "high_price": 380.5, "last_price": 380.31, "low_price": 374.57, "month": "06", "start_price": 378.2, "total_price": 263374711.0, "volume": 45281.0, "volume_price": 881271.0, "year": "2022", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.52, "per": 5.36}, {"date": "20220615", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -1.11, "high_price": 380.37, "last_price": 376.48, "low_price": 375.11, "month": "06", "start_price": 380.04, "total_price": 260707994.0, "volume": 37361.0, "volume_price": 794161.0, "year": "2022", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.51, "per": 5.3}, {"date": "20220616", "market": "KOSPI", "name": "금융업", "compare": -0.46, "fluc_ratio": -0.12, "high_price": 383.08, "last_price": 376.02, "low_price": 376.02, "month": "06", "start_price": 380.93, "total_price": 260403352.0, "volume": 60552.0, "volume_price": 998226.0, "year": "2022", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.51, "per": 5.3}, {"date": "20220617", "market": "KOSPI", "name": "금융업", "compare": -2.93, "fluc_ratio": -0.78, "high_price": 375.42, "last_price": 373.09, "low_price": 367.36, "month": "06", "start_price": 372.05, "total_price": 258374421.0, "volume": 117946.0, "volume_price": 836479.0, "year": "2022", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.51, "per": 5.26}, {"date": "20220620", "market": "KOSPI", "name": "금융업", "compare": -7.53, "fluc_ratio": -2.02, "high_price": 374.5, "last_price": 365.81, "low_price": 363.51, "month": "06", "start_price": 374.11, "total_price": 253392846.0, "volume": 53461.0, "volume_price": 737494.0, "year": "2022", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 5.15}, {"date": "20220621", "market": "KOSPI", "name": "금융업", "compare": 2.19, "fluc_ratio": 0.6, "high_price": 370.91, "last_price": 368.0, "low_price": 365.4, "month": "06", "start_price": 367.61, "total_price": 254814596.0, "volume": 33230.0, "volume_price": 528664.0, "year": "2022", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.5, "per": 5.19}, {"date": "20220622", "market": "KOSPI", "name": "금융업", "compare": -10.53, "fluc_ratio": -2.86, "high_price": 369.2, "last_price": 358.22, "low_price": 357.99, "month": "06", "start_price": 369.2, "total_price": 248086237.0, "volume": 46889.0, "volume_price": 772423.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.49, "per": 5.03}, {"date": "20220623", "market": "KOSPI", "name": "금융업", "compare": -6.65, "fluc_ratio": -1.86, "high_price": 360.99, "last_price": 350.88, "low_price": 350.82, "month": "06", "start_price": 358.07, "total_price": 243009177.0, "volume": 52938.0, "volume_price": 921391.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.48, "per": 4.94}, {"date": "20220624", "market": "KOSPI", "name": "금융업", "compare": 7.65, "fluc_ratio": 2.18, "high_price": 359.88, "last_price": 358.53, "low_price": 350.34, "month": "06", "start_price": 351.62, "total_price": 248280294.0, "volume": 66518.0, "volume_price": 882526.0, "year": "2022", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.49, "per": 5.05}, {"date": "20220627", "market": "KOSPI", "name": "금융업", "compare": 1.78, "fluc_ratio": 0.5, "high_price": 362.67, "last_price": 360.31, "low_price": 355.03, "month": "06", "start_price": 358.66, "total_price": 249549941.0, "volume": 40192.0, "volume_price": 624924.0, "year": "2022", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.49, "per": 5.07}, {"date": "20220628", "market": "KOSPI", "name": "금융업", "compare": 1.4, "fluc_ratio": 0.39, "high_price": 362.45, "last_price": 361.44, "low_price": 358.4, "month": "06", "start_price": 360.8, "total_price": 250335286.0, "volume": 37446.0, "volume_price": 688417.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 5.09}, {"date": "20220629", "market": "KOSPI", "name": "금융업", "compare": -7.38, "fluc_ratio": -2.04, "high_price": 357.25, "last_price": 354.06, "low_price": 353.76, "month": "06", "start_price": 356.99, "total_price": 245296661.0, "volume": 45536.0, "volume_price": 668596.0, "year": "2022", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.48, "per": 4.99}, {"date": "20220630", "market": "KOSPI", "name": "금융업", "compare": -5.26, "fluc_ratio": -1.49, "high_price": 354.14, "last_price": 348.75, "low_price": 348.53, "month": "06", "start_price": 353.32, "total_price": 241646787.0, "volume": 40876.0, "volume_price": 708898.0, "year": "2022", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.48, "per": 4.92}, {"date": "20220701", "market": "KOSPI", "name": "금융업", "compare": -0.08, "fluc_ratio": -0.02, "high_price": 354.33, "last_price": 348.67, "low_price": 346.04, "month": "07", "start_price": 351.9, "total_price": 241578880.0, "volume": 35596.0, "volume_price": 666693.0, "year": "2022", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.48, "per": 4.92}, {"date": "20220704", "market": "KOSPI", "name": "금융업", "compare": -3.81, "fluc_ratio": -1.09, "high_price": 349.57, "last_price": 344.86, "low_price": 340.72, "month": "07", "start_price": 348.74, "total_price": 238938117.0, "volume": 34253.0, "volume_price": 558268.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 4.87}, {"date": "20220705", "market": "KOSPI", "name": "금융업", "compare": 5.34, "fluc_ratio": 1.55, "high_price": 350.57, "last_price": 350.35, "low_price": 345.87, "month": "07", "start_price": 347.96, "total_price": 242684342.0, "volume": 25673.0, "volume_price": 470712.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.48, "per": 4.95}, {"date": "20220706", "market": "KOSPI", "name": "금융업", "compare": -12.81, "fluc_ratio": -3.65, "high_price": 347.83, "last_price": 338.15, "low_price": 337.36, "month": "07", "start_price": 347.28, "total_price": 234312741.0, "volume": 40660.0, "volume_price": 836993.0, "year": "2022", "dividend_ratio": 4.45, "forward_per": "-", "pbr": 0.46, "per": 4.77}, {"date": "20220707", "market": "KOSPI", "name": "금융업", "compare": 2.6, "fluc_ratio": 0.77, "high_price": 342.49, "last_price": 340.75, "low_price": 337.27, "month": "07", "start_price": 339.99, "total_price": 236093440.0, "volume": 29848.0, "volume_price": 599914.0, "year": "2022", "dividend_ratio": 4.41, "forward_per": "-", "pbr": 0.47, "per": 4.8}, {"date": "20220708", "market": "KOSPI", "name": "금융업", "compare": 3.63, "fluc_ratio": 1.07, "high_price": 345.8, "last_price": 344.38, "low_price": 341.07, "month": "07", "start_price": 341.26, "total_price": 238595203.0, "volume": 25085.0, "volume_price": 511531.0, "year": "2022", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 4.84}, {"date": "20220711", "market": "KOSPI", "name": "금융업", "compare": -1.95, "fluc_ratio": -0.57, "high_price": 344.92, "last_price": 341.57, "low_price": 341.08, "month": "07", "start_price": 343.54, "total_price": 236647932.0, "volume": 21594.0, "volume_price": 375904.0, "year": "2022", "dividend_ratio": 4.41, "forward_per": "-", "pbr": 0.47, "per": 4.81}, {"date": "20220712", "market": "KOSPI", "name": "금융업", "compare": -4.1, "fluc_ratio": -1.2, "high_price": 340.22, "last_price": 337.47, "low_price": 335.65, "month": "07", "start_price": 339.63, "total_price": 233830136.0, "volume": 28513.0, "volume_price": 489181.0, "year": "2022", "dividend_ratio": 4.46, "forward_per": "-", "pbr": 0.46, "per": 4.76}, {"date": "20220713", "market": "KOSPI", "name": "금융업", "compare": 0.18, "fluc_ratio": 0.05, "high_price": 340.44, "last_price": 337.65, "low_price": 336.55, "month": "07", "start_price": 339.02, "total_price": 233885517, "volume": 31406, "volume_price": 537856, "year": "2022", "dividend_ratio": 4.46, "forward_per": "-", "pbr": 0.46, "per": 4.76}, {"date": "20220714", "market": "KOSPI", "name": "금융업", "compare": -1.98, "fluc_ratio": -0.59, "high_price": 337.95, "last_price": 335.67, "low_price": 333.41, "month": "07", "start_price": 335.88, "total_price": 232523111.0, "volume": 35919.0, "volume_price": 530945.0, "year": "2022", "dividend_ratio": 4.49, "forward_per": "-", "pbr": 0.46, "per": 4.72}, {"date": "20220715", "market": "KOSPI", "name": "금융업", "compare": -4.41, "fluc_ratio": -1.32, "high_price": 334.75, "last_price": 330.29, "low_price": 325.01, "month": "07", "start_price": 334.75, "total_price": 228848141.0, "volume": 37065.0, "volume_price": 628392.0, "year": "2022", "dividend_ratio": 4.56, "forward_per": "-", "pbr": 0.45, "per": 4.65}, {"date": "20220718", "market": "KOSPI", "name": "금융업", "compare": 10.14, "fluc_ratio": 3.07, "high_price": 341.08, "last_price": 339.92, "low_price": 333.22, "month": "07", "start_price": 333.22, "total_price": 235453653.0, "volume": 43285.0, "volume_price": 613506.0, "year": "2022", "dividend_ratio": 4.43, "forward_per": "-", "pbr": 0.46, "per": 4.79}, {"date": "20220719", "market": "KOSPI", "name": "금융업", "compare": 0.31, "fluc_ratio": 0.09, "high_price": 341.42, "last_price": 340.23, "low_price": 337.83, "month": "07", "start_price": 338.59, "total_price": 235661174.0, "volume": 29425.0, "volume_price": 397801.0, "year": "2022", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.47, "per": 4.8}, {"date": "20220720", "market": "KOSPI", "name": "금융업", "compare": 5.46, "fluc_ratio": 1.6, "high_price": 349.74, "last_price": 346.01, "low_price": 345.0, "month": "07", "start_price": 345.71, "total_price": 239622662.0, "volume": 36660.0, "volume_price": 623106.0, "year": "2022", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.47, "per": 4.88}, {"date": "20220721", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.56, "high_price": 349.05, "last_price": 348.65, "low_price": 344.08, "month": "07", "start_price": 345.17, "total_price": 241437739.0, "volume": 27048.0, "volume_price": 511510.0, "year": "2022", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.48, "per": 4.91}, {"date": "20220722", "market": "KOSPI", "name": "금융업", "compare": -3.46, "fluc_ratio": -0.99, "high_price": 348.95, "last_price": 345.19, "low_price": 344.35, "month": "07", "start_price": 347.07, "total_price": 238948453.0, "volume": 21986.0, "volume_price": 453993.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 4.86}, {"date": "20220725", "market": "KOSPI", "name": "금융업", "compare": 1.41, "fluc_ratio": 0.41, "high_price": 347.76, "last_price": 346.66, "low_price": 344.25, "month": "07", "start_price": 344.55, "total_price": 239949477.0, "volume": 24664.0, "volume_price": 387994.0, "year": "2022", "dividend_ratio": 4.35, "forward_per": "-", "pbr": 0.47, "per": 4.88}, {"date": "20220726", "market": "KOSPI", "name": "금융업", "compare": -0.98, "fluc_ratio": -0.28, "high_price": 345.82, "last_price": 345.4, "low_price": 343.97, "month": "07", "start_price": 345.33, "total_price": 238911092.0, "volume": 20812.0, "volume_price": 345160.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 4.86}, {"date": "20220727", "market": "KOSPI", "name": "금융업", "compare": 0.93, "fluc_ratio": 0.27, "high_price": 346.44, "last_price": 346.33, "low_price": 344.02, "month": "07", "start_price": 345.11, "total_price": 239735778.0, "volume": 22947.0, "volume_price": 366493.0, "year": "2022", "dividend_ratio": 4.35, "forward_per": "-", "pbr": 0.47, "per": 4.88}, {"date": "20220728", "market": "KOSPI", "name": "금융업", "compare": 1.25, "fluc_ratio": 0.36, "high_price": 351.06, "last_price": 347.71, "low_price": 346.41, "month": "07", "start_price": 348.5, "total_price": 240681917.0, "volume": 24202.0, "volume_price": 426998.0, "year": "2022", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.47, "per": 4.89}, {"date": "20220729", "market": "KOSPI", "name": "금융업", "compare": 4.26, "fluc_ratio": 1.23, "high_price": 352.48, "last_price": 351.6, "low_price": 348.76, "month": "07", "start_price": 349.8, "total_price": 243368154.0, "volume": 37225.0, "volume_price": 609481.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.48, "per": 4.95}, {"date": "20220801", "market": "KOSPI", "name": "금융업", "compare": -2.71, "fluc_ratio": -0.77, "high_price": 351.45, "last_price": 348.89, "low_price": 348.15, "month": "08", "start_price": 350.78, "total_price": 241743751.0, "volume": 25764.0, "volume_price": 464942.0, "year": "2022", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.48, "per": 4.91}, {"date": "20220802", "market": "KOSPI", "name": "금융업", "compare": -2.88, "fluc_ratio": -0.83, "high_price": 348.27, "last_price": 346.01, "low_price": 344.78, "month": "08", "start_price": 348.11, "total_price": 239582420.0, "volume": 24792.0, "volume_price": 457082.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 4.87}, {"date": "20220803", "market": "KOSPI", "name": "금융업", "compare": 4.36, "fluc_ratio": 1.26, "high_price": 350.61, "last_price": 350.37, "low_price": 345.63, "month": "08", "start_price": 346.01, "total_price": 242419667.0, "volume": 27973.0, "volume_price": 506114.0, "year": "2022", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.48, "per": 4.93}, {"date": "20220804", "market": "KOSPI", "name": "금융업", "compare": 3.29, "fluc_ratio": 0.94, "high_price": 354.23, "last_price": 353.66, "low_price": 350.71, "month": "08", "start_price": 351.87, "total_price": 244767090.0, "volume": 38158.0, "volume_price": 739197.0, "year": "2022", "dividend_ratio": 4.26, "forward_per": "-", "pbr": 0.48, "per": 4.98}, {"date": "20220805", "market": "KOSPI", "name": "금융업", "compare": 4.55, "fluc_ratio": 1.29, "high_price": 360.29, "last_price": 358.21, "low_price": 354.16, "month": "08", "start_price": 354.55, "total_price": 247888981, "volume": 29625, "volume_price": 576623, "year": "2022", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.49, "per": 5.04}, {"date": "20220808", "market": "KOSPI", "name": "금융업", "compare": 1.02, "fluc_ratio": 0.28, "high_price": 360.04, "last_price": 359.23, "low_price": 356.35, "month": "08", "start_price": 357.05, "total_price": 248584517.0, "volume": 23952.0, "volume_price": 455978.0, "year": "2022", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 5.06}, {"date": "20220809", "market": "KOSPI", "name": "금융업", "compare": 2.87, "fluc_ratio": 0.8, "high_price": 362.87, "last_price": 362.43, "low_price": 358.87, "month": "08", "start_price": 359.34, "total_price": 250754177.0, "volume": 27478.0, "volume_price": 505731.0, "year": "2022", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.5, "per": 5.1}, {"date": "20220810", "market": "KOSPI", "name": "금융업", "compare": -3.69, "fluc_ratio": -1.02, "high_price": 362.95, "last_price": 358.74, "low_price": 358.61, "month": "08", "start_price": 362.86, "total_price": 248263278.0, "volume": 34668.0, "volume_price": 560093.0, "year": "2022", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.49, "per": 5.05}, {"date": "20220811", "market": "KOSPI", "name": "금융업", "compare": 7.74, "fluc_ratio": 2.16, "high_price": 366.48, "last_price": 366.48, "low_price": 362.43, "month": "08", "start_price": 362.56, "total_price": 253336657, "volume": 29440, "volume_price": 654975, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 369.43, "last_price": 366.51, "low_price": 365.06, "month": "08", "start_price": 366.8, "total_price": 253636618.0, "volume": 29229.0, "volume_price": 565814.0, "year": "2022", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 5.16}, {"date": "20220816", "market": "KOSPI", "name": "금융업", "compare": -1.86, "fluc_ratio": -0.51, "high_price": 368.75, "last_price": 364.65, "low_price": 364.48, "month": "08", "start_price": 368.37, "total_price": 252463524.0, "volume": 29522.0, "volume_price": 539244.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 5.13}, {"date": "20220817", "market": "KOSPI", "name": "금융업", "compare": 2.09, "fluc_ratio": 0.57, "high_price": 368.55, "last_price": 366.74, "low_price": 365.39, "month": "08", "start_price": 366.29, "total_price": 253846210.0, "volume": 29970.0, "volume_price": 525941.0, "year": "2022", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 5.16}, {"date": "20220818", "market": "KOSPI", "name": "금융업", "compare": -3.61, "fluc_ratio": -0.98, "high_price": 364.6, "last_price": 363.13, "low_price": 362.48, "month": "08", "start_price": 364.16, "total_price": 251339133.0, "volume": 22722.0, "volume_price": 500307.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.5, "per": 5.1}, {"date": "20220819", "market": "KOSPI", "name": "금융업", "compare": -0.8, "fluc_ratio": -0.22, "high_price": 362.12, "last_price": 361.47, "low_price": 358.24, "month": "08", "start_price": 361.26, "total_price": 250204748.0, "volume": 42523.0, "volume_price": 857340.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.08}, {"date": "20220822", "market": "KOSPI", "name": "금융업", "compare": -5.45, "fluc_ratio": -1.51, "high_price": 357.94, "last_price": 355.66, "low_price": 353.86, "month": "08", "start_price": 357.54, "total_price": 246197719.0, "volume": 27468.0, "volume_price": 555219.0, "year": "2022", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.49, "per": 5.01}, {"date": "20220823", "market": "KOSPI", "name": "금융업", "compare": -3.72, "fluc_ratio": -1.05, "high_price": 354.23, "last_price": 351.94, "low_price": 351.4, "month": "08", "start_price": 353.82, "total_price": 243753719.0, "volume": 30927.0, "volume_price": 550095.0, "year": "2022", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.48, "per": 4.95}, {"date": "20220824", "market": "KOSPI", "name": "금융업", "compare": 3.03, "fluc_ratio": 0.86, "high_price": 355.87, "last_price": 354.97, "low_price": 353.19, "month": "08", "start_price": 353.48, "total_price": 245622495.0, "volume": 25584.0, "volume_price": 511442.0, "year": "2022", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.48, "per": 4.99}, {"date": "20220825", "market": "KOSPI", "name": "금융업", "compare": 2.72, "fluc_ratio": 0.77, "high_price": 358.12, "last_price": 357.69, "low_price": 355.69, "month": "08", "start_price": 355.85, "total_price": 247411024.0, "volume": 19363.0, "volume_price": 397861.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.49, "per": 5.04}, {"date": "20220826", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.25, "high_price": 359.1, "last_price": 357.01, "low_price": 356.57, "month": "08", "start_price": 358.63, "total_price": 246909976.0, "volume": 22359.0, "volume_price": 444045.0, "year": "2022", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 5.02}, {"date": "20220829", "market": "KOSPI", "name": "금융업", "compare": -8.27, "fluc_ratio": -2.32, "high_price": 352.29, "last_price": 348.74, "low_price": 348.26, "month": "08", "start_price": 352.29, "total_price": 241506133.0, "volume": 42182.0, "volume_price": 594564.0, "year": "2022", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.48, "per": 4.9}, {"date": "20220830", "market": "KOSPI", "name": "금융업", "compare": 4.04, "fluc_ratio": 1.16, "high_price": 353.18, "last_price": 352.78, "low_price": 349.92, "month": "08", "start_price": 349.95, "total_price": 244024307.0, "volume": 23607.0, "volume_price": 383548.0, "year": "2022", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.48, "per": 4.96}, {"date": "20220831", "market": "KOSPI", "name": "금융업", "compare": 2.33, "fluc_ratio": 0.66, "high_price": 355.61, "last_price": 355.11, "low_price": 349.44, "month": "08", "start_price": 351.52, "total_price": 245420958.0, "volume": 28724.0, "volume_price": 674464.0, "year": "2022", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.48, "per": 4.99}, {"date": "20220901", "market": "KOSPI", "name": "금융업", "compare": -9.81, "fluc_ratio": -2.76, "high_price": 351.71, "last_price": 345.3, "low_price": 345.04, "month": "09", "start_price": 351.5, "total_price": 238902965.0, "volume": 34464.0, "volume_price": 667119.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.47, "per": 4.85}, {"date": "20220902", "market": "KOSPI", "name": "금융업", "compare": -0.71, "fluc_ratio": -0.21, "high_price": 347.09, "last_price": 344.29, "low_price": 343.52, "month": "09", "start_price": 346.01, "total_price": 238205421.0, "volume": 25642.0, "volume_price": 500103.0, "year": "2022", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 4.84}, {"date": "20220905", "market": "KOSPI", "name": "금융업", "compare": 1.3, "fluc_ratio": 0.38, "high_price": 348.16, "last_price": 345.59, "low_price": 343.52, "month": "09", "start_price": 345.15, "total_price": 239072487.0, "volume": 26397.0, "volume_price": 439601.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 4.86}, {"date": "20220906", "market": "KOSPI", "name": "금융업", "compare": -0.28, "fluc_ratio": -0.08, "high_price": 347.26, "last_price": 345.31, "low_price": 344.1, "month": "09", "start_price": 345.86, "total_price": 238892784.0, "volume": 22271.0, "volume_price": 431900.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.47, "per": 4.85}, {"date": "20220907", "market": "KOSPI", "name": "금융업", "compare": -5.67, "fluc_ratio": -1.64, "high_price": 342.96, "last_price": 339.64, "low_price": 338.04, "month": "09", "start_price": 342.96, "total_price": 235000313.0, "volume": 53634.0, "volume_price": 605744.0, "year": "2022", "dividend_ratio": 4.44, "forward_per": "-", "pbr": 0.46, "per": 4.77}, {"date": "20220908", "market": "KOSPI", "name": "금융업", "compare": 3.91, "fluc_ratio": 1.15, "high_price": 343.72, "last_price": 343.55, "low_price": 340.29, "month": "09", "start_price": 341.75, "total_price": 237676109.0, "volume": 51542.0, "volume_price": 832083.0, "year": "2022", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.47, "per": 4.83}, {"date": "20220913", "market": "KOSPI", "name": "금융업", "compare": 10.52, "fluc_ratio": 3.06, "high_price": 354.38, "last_price": 354.07, "low_price": 348.25, "month": "09", "start_price": 348.25, "total_price": 244951260.0, "volume": 34130.0, "volume_price": 720049.0, "year": "2022", "dividend_ratio": 4.26, "forward_per": "-", "pbr": 0.48, "per": 4.98}, {"date": "20220914", "market": "KOSPI", "name": "금융업", "compare": -5.84, "fluc_ratio": -1.65, "high_price": 349.82, "last_price": 348.23, "low_price": 344.53, "month": "09", "start_price": 346.95, "total_price": 240896529.0, "volume": 32384.0, "volume_price": 553269.0, "year": "2022", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.48, "per": 4.9}, {"date": "20220915", "market": "KOSPI", "name": "금융업", "compare": -0.19, "fluc_ratio": -0.05, "high_price": 350.77, "last_price": 348.04, "low_price": 347.38, "month": "09", "start_price": 348.35, "total_price": 240768912.0, "volume": 27775.0, "volume_price": 488907.0, "year": "2022", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.48, "per": 4.9}, {"date": "20220916", "market": "KOSPI", "name": "금융업", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.48, "per": 5.17}, {"date": "20220919", "market": "KOSPI", "name": "금융업", "compare": -3.06, "fluc_ratio": -0.88, "high_price": 347.49, "last_price": 344.33, "low_price": 343.58, "month": "09", "start_price": 347.35, "total_price": 238211694.0, "volume": 40347.0, "volume_price": 523699.0, "year": "2022", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.48, "per": 5.12}, {"date": "20220920", "market": "KOSPI", "name": "금융업", "compare": 4.62, "fluc_ratio": 1.34, "high_price": 349.48, "last_price": 348.95, "low_price": 347.31, "month": "09", "start_price": 347.51, "total_price": 241347602.0, "volume": 50213.0, "volume_price": 741870.0, "year": "2022", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.48, "per": 5.19}, {"date": "20220921", "market": "KOSPI", "name": "금융업", "compare": -3.55, "fluc_ratio": -1.02, "high_price": 348.76, "last_price": 345.4, "low_price": 345.15, "month": "09", "start_price": 346.28, "total_price": 238939745.0, "volume": 33702.0, "volume_price": 582258.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.48, "per": 5.14}, {"date": "20220922", "market": "KOSPI", "name": "금융업", "compare": -2.55, "fluc_ratio": -0.74, "high_price": 342.89, "last_price": 342.85, "low_price": 339.53, "month": "09", "start_price": 341.95, "total_price": 237167868.0, "volume": 37294.0, "volume_price": 593895.0, "year": "2022", "dividend_ratio": 4.4, "forward_per": "-", "pbr": 0.47, "per": 5.1}, {"date": "20220923", "market": "KOSPI", "name": "금융업", "compare": -1.97, "fluc_ratio": -0.57, "high_price": 342.99, "last_price": 340.88, "low_price": 339.96, "month": "09", "start_price": 342.59, "total_price": 235710928.0, "volume": 58314.0, "volume_price": 794727.0, "year": "2022", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.47, "per": 5.07}, {"date": "20220926", "market": "KOSPI", "name": "금융업", "compare": -13.15, "fluc_ratio": -3.86, "high_price": 337.62, "last_price": 327.73, "low_price": 327.46, "month": "09", "start_price": 337.62, "total_price": 226655080.0, "volume": 66554.0, "volume_price": 983745.0, "year": "2022", "dividend_ratio": 4.6, "forward_per": "-", "pbr": 0.45, "per": 4.87}, {"date": "20220927", "market": "KOSPI", "name": "금융업", "compare": -4.77, "fluc_ratio": -1.46, "high_price": 328.77, "last_price": 322.96, "low_price": 319.65, "month": "09", "start_price": 328.61, "total_price": 223379240.0, "volume": 50290.0, "volume_price": 816917.0, "year": "2022", "dividend_ratio": 4.67, "forward_per": "-", "pbr": 0.45, "per": 4.8}, {"date": "20220928", "market": "KOSPI", "name": "금융업", "compare": -6.02, "fluc_ratio": -1.86, "high_price": 321.98, "last_price": 317.04, "low_price": 313.05, "month": "09", "start_price": 319.99, "total_price": 219285529.0, "volume": 69941.0, "volume_price": 964968.0, "year": "2022", "dividend_ratio": 4.76, "forward_per": "-", "pbr": 0.44, "per": 4.71}, {"date": "20220929", "market": "KOSPI", "name": "금융업", "compare": -0.14, "fluc_ratio": -0.04, "high_price": 323.25, "last_price": 316.9, "low_price": 316.55, "month": "09", "start_price": 319.88, "total_price": 219207004.0, "volume": 40731.0, "volume_price": 652697.0, "year": "2022", "dividend_ratio": 4.76, "forward_per": "-", "pbr": 0.44, "per": 4.71}, {"date": "20220930", "market": "KOSPI", "name": "금융업", "compare": -4.02, "fluc_ratio": -1.27, "high_price": 317.45, "last_price": 312.77, "low_price": 312.06, "month": "09", "start_price": 316.71, "total_price": 216414513.0, "volume": 42340.0, "volume_price": 707618.0, "year": "2022", "dividend_ratio": 4.83, "forward_per": "-", "pbr": 0.43, "per": 4.65}, {"date": "20221004", "market": "KOSPI", "name": "금융업", "compare": 7.43, "fluc_ratio": 2.38, "high_price": 321.33, "last_price": 320.2, "low_price": 315.08, "month": "10", "start_price": 316.19, "total_price": 221507388.0, "volume": 29751.0, "volume_price": 499694.0, "year": "2022", "dividend_ratio": 4.72, "forward_per": "-", "pbr": 0.44, "per": 4.76}, {"date": "20221005", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.07, "high_price": 324.47, "last_price": 320.31, "low_price": 318.61, "month": "10", "start_price": 323.85, "total_price": 221704716.0, "volume": 43751.0, "volume_price": 761217.0, "year": "2022", "dividend_ratio": 4.71, "forward_per": "-", "pbr": 0.44, "per": 4.76}, {"date": "20221006", "market": "KOSPI", "name": "금융업", "compare": 0.5, "fluc_ratio": 0.16, "high_price": 322.36, "last_price": 320.81, "low_price": 319.7, "month": "10", "start_price": 321.53, "total_price": 221939724.0, "volume": 26111.0, "volume_price": 457326.0, "year": "2022", "dividend_ratio": 4.7, "forward_per": "-", "pbr": 0.44, "per": 4.77}, {"date": "20221007", "market": "KOSPI", "name": "금융업", "compare": 1.73, "fluc_ratio": 0.54, "high_price": 323.39, "last_price": 322.54, "low_price": 317.55, "month": "10", "start_price": 318.11, "total_price": 223132626.0, "volume": 33717.0, "volume_price": 650685.0, "year": "2022", "dividend_ratio": 4.68, "forward_per": "-", "pbr": 0.45, "per": 4.79}, {"date": "20221011", "market": "KOSPI", "name": "금융업", "compare": -8.77, "fluc_ratio": -2.72, "high_price": 319.74, "last_price": 313.77, "low_price": 312.91, "month": "10", "start_price": 319.41, "total_price": 217089117.0, "volume": 36800.0, "volume_price": 609602.0, "year": "2022", "dividend_ratio": 4.81, "forward_per": "-", "pbr": 0.43, "per": 4.66}, {"date": "20221012", "market": "KOSPI", "name": "금융업", "compare": 2.27, "fluc_ratio": 0.72, "high_price": 316.11, "last_price": 316.04, "low_price": 310.9, "month": "10", "start_price": 312.15, "total_price": 218647309.0, "volume": 33471.0, "volume_price": 544019.0, "year": "2022", "dividend_ratio": 4.78, "forward_per": "-", "pbr": 0.44, "per": 4.7}, {"date": "20221013", "market": "KOSPI", "name": "금융업", "compare": -3.7, "fluc_ratio": -1.17, "high_price": 316.43, "last_price": 312.34, "low_price": 312.34, "month": "10", "start_price": 315.78, "total_price": 216098779.0, "volume": 39158.0, "volume_price": 614535.0, "year": "2022", "dividend_ratio": 4.83, "forward_per": "-", "pbr": 0.43, "per": 4.64}, {"date": "20221014", "market": "KOSPI", "name": "금융업", "compare": 8.99, "fluc_ratio": 2.88, "high_price": 323.42, "last_price": 321.33, "low_price": 316.15, "month": "10", "start_price": 316.91, "total_price": 222216413.0, "volume": 38390.0, "volume_price": 632800.0, "year": "2022", "dividend_ratio": 4.69, "forward_per": "-", "pbr": 0.44, "per": 4.78}, {"date": "20221017", "market": "KOSPI", "name": "금융업", "compare": -0.25, "fluc_ratio": -0.08, "high_price": 321.28, "last_price": 321.08, "low_price": 315.86, "month": "10", "start_price": 317.22, "total_price": 222101352.0, "volume": 30137.0, "volume_price": 606695.0, "year": "2022", "dividend_ratio": 4.7, "forward_per": "-", "pbr": 0.44, "per": 4.77}, {"date": "20221018", "market": "KOSPI", "name": "금융업", "compare": 5.74, "fluc_ratio": 1.79, "high_price": 326.97, "last_price": 326.82, "low_price": 323.89, "month": "10", "start_price": 325.94, "total_price": 226036274.0, "volume": 28507.0, "volume_price": 538269.0, "year": "2022", "dividend_ratio": 4.61, "forward_per": "-", "pbr": 0.45, "per": 4.86}, {"date": "20221019", "market": "KOSPI", "name": "금융업", "compare": -0.31, "fluc_ratio": -0.09, "high_price": 330.21, "last_price": 326.51, "low_price": 326.23, "month": "10", "start_price": 327.15, "total_price": 225895036.0, "volume": 32311.0, "volume_price": 598512.0, "year": "2022", "dividend_ratio": 4.61, "forward_per": "-", "pbr": 0.45, "per": 4.86}, {"date": "20221020", "market": "KOSPI", "name": "금융업", "compare": -3.9, "fluc_ratio": -1.19, "high_price": 324.41, "last_price": 322.61, "low_price": 320.06, "month": "10", "start_price": 324.31, "total_price": 222913408.0, "volume": 53211.0, "volume_price": 836393.0, "year": "2022", "dividend_ratio": 4.67, "forward_per": "-", "pbr": 0.45, "per": 4.81}, {"date": "20221021", "market": "KOSPI", "name": "금융업", "compare": -3.66, "fluc_ratio": -1.13, "high_price": 320.89, "last_price": 318.95, "low_price": 317.71, "month": "10", "start_price": 320.76, "total_price": 220608897.0, "volume": 38000.0, "volume_price": 581547.0, "year": "2022", "dividend_ratio": 4.72, "forward_per": "-", "pbr": 0.44, "per": 4.75}, {"date": "20221024", "market": "KOSPI", "name": "금융업", "compare": -0.99, "fluc_ratio": -0.31, "high_price": 324.42, "last_price": 317.96, "low_price": 316.24, "month": "10", "start_price": 323.23, "total_price": 219945245.0, "volume": 37089.0, "volume_price": 647899.0, "year": "2022", "dividend_ratio": 4.73, "forward_per": "-", "pbr": 0.44, "per": 4.74}, {"date": "20221025", "market": "KOSPI", "name": "금융업", "compare": -0.75, "fluc_ratio": -0.24, "high_price": 318.66, "last_price": 317.21, "low_price": 315.7, "month": "10", "start_price": 318.48, "total_price": 219274566.0, "volume": 32616.0, "volume_price": 655077.0, "year": "2022", "dividend_ratio": 4.75, "forward_per": "-", "pbr": 0.44, "per": 4.73}, {"date": "20221026", "market": "KOSPI", "name": "금융업", "compare": -2.42, "fluc_ratio": -0.76, "high_price": 317.4, "last_price": 314.79, "low_price": 313.93, "month": "10", "start_price": 316.49, "total_price": 217747809.0, "volume": 29247.0, "volume_price": 573843.0, "year": "2022", "dividend_ratio": 4.78, "forward_per": "-", "pbr": 0.44, "per": 4.69}, {"date": "20221027", "market": "KOSPI", "name": "금융업", "compare": 8.12, "fluc_ratio": 2.58, "high_price": 322.91, "last_price": 322.91, "low_price": 317.15, "month": "10", "start_price": 317.3, "total_price": 223310743.0, "volume": 30304.0, "volume_price": 620457.0, "year": "2022", "dividend_ratio": 4.66, "forward_per": "-", "pbr": 0.45, "per": 4.81}, {"date": "20221028", "market": "KOSPI", "name": "금융업", "compare": 2.05, "fluc_ratio": 0.63, "high_price": 325.91, "last_price": 324.96, "low_price": 322.16, "month": "10", "start_price": 322.74, "total_price": 224685468.0, "volume": 27995.0, "volume_price": 615653.0, "year": "2022", "dividend_ratio": 4.63, "forward_per": "-", "pbr": 0.45, "per": 4.84}, {"date": "20221031", "market": "KOSPI", "name": "금융업", "compare": 0.84, "fluc_ratio": 0.26, "high_price": 327.65, "last_price": 325.8, "low_price": 322.28, "month": "10", "start_price": 327.46, "total_price": 225199644.0, "volume": 26291.0, "volume_price": 527714.0, "year": "2022", "dividend_ratio": 4.62, "forward_per": "-", "pbr": 0.45, "per": 4.85}, {"date": "20221101", "market": "KOSPI", "name": "금융업", "compare": 2.28, "fluc_ratio": 0.7, "high_price": 328.38, "last_price": 328.08, "low_price": 325.46, "month": "11", "start_price": 326.32, "total_price": 226862382.0, "volume": 22918.0, "volume_price": 496298.0, "year": "2022", "dividend_ratio": 4.59, "forward_per": "-", "pbr": 0.45, "per": 4.88}, {"date": "20221102", "market": "KOSPI", "name": "금융업", "compare": 2.85, "fluc_ratio": 0.87, "high_price": 331.37, "last_price": 330.93, "low_price": 326.72, "month": "11", "start_price": 326.81, "total_price": 228689247.0, "volume": 50231.0, "volume_price": 1034762.0, "year": "2022", "dividend_ratio": 4.55, "forward_per": "-", "pbr": 0.46, "per": 4.93}, {"date": "20221103", "market": "KOSPI", "name": "금융업", "compare": -2.96, "fluc_ratio": -0.89, "high_price": 330.07, "last_price": 327.97, "low_price": 323.02, "month": "11", "start_price": 327.06, "total_price": 226766673.0, "volume": 36344.0, "volume_price": 709761.0, "year": "2022", "dividend_ratio": 4.59, "forward_per": "-", "pbr": 0.45, "per": 4.88}, {"date": "20221104", "market": "KOSPI", "name": "금융업", "compare": 3.43, "fluc_ratio": 1.05, "high_price": 331.4, "last_price": 331.4, "low_price": 327.18, "month": "11", "start_price": 327.18, "total_price": 229114775.0, "volume": 47379.0, "volume_price": 844046.0, "year": "2022", "dividend_ratio": 4.54, "forward_per": "-", "pbr": 0.46, "per": 4.94}, {"date": "20221107", "market": "KOSPI", "name": "금융업", "compare": 2.84, "fluc_ratio": 0.86, "high_price": 334.3, "last_price": 334.24, "low_price": 330.44, "month": "11", "start_price": 332.42, "total_price": 230891860.0, "volume": 27779.0, "volume_price": 518091.0, "year": "2022", "dividend_ratio": 4.5, "forward_per": "-", "pbr": 0.46, "per": 4.98}, {"date": "20221108", "market": "KOSPI", "name": "금융업", "compare": 2.64, "fluc_ratio": 0.79, "high_price": 337.19, "last_price": 336.88, "low_price": 332.88, "month": "11", "start_price": 336.17, "total_price": 232881940.0, "volume": 33202.0, "volume_price": 747361.0, "year": "2022", "dividend_ratio": 4.47, "forward_per": "-", "pbr": 0.47, "per": 5.02}, {"date": "20221109", "market": "KOSPI", "name": "금융업", "compare": 6.14, "fluc_ratio": 1.82, "high_price": 343.42, "last_price": 343.02, "low_price": 338.51, "month": "11", "start_price": 338.51, "total_price": 236728339.0, "volume": 40513.0, "volume_price": 896412.0, "year": "2022", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.48, "per": 5.11}, {"date": "20221110", "market": "KOSPI", "name": "금융업", "compare": -1.68, "fluc_ratio": -0.49, "high_price": 343.49, "last_price": 341.34, "low_price": 340.46, "month": "11", "start_price": 341.0, "total_price": 235937259.0, "volume": 33778.0, "volume_price": 721409.0, "year": "2022", "dividend_ratio": 4.41, "forward_per": "-", "pbr": 0.47, "per": 5.09}, {"date": "20221111", "market": "KOSPI", "name": "금융업", "compare": 9.95, "fluc_ratio": 2.91, "high_price": 351.78, "last_price": 351.29, "low_price": 346.61, "month": "11", "start_price": 346.61, "total_price": 242787117.0, "volume": 77559.0, "volume_price": 2032366.0, "year": "2022", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.49, "per": 5.23}, {"date": "20221114", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.4, "high_price": 355.46, "last_price": 352.68, "low_price": 350.73, "month": "11", "start_price": 350.76, "total_price": 243691469.0, "volume": 57028.0, "volume_price": 1692408.0, "year": "2022", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.49, "per": 5.26}, {"date": "20221115", "market": "KOSPI", "name": "금융업", "compare": 0.28, "fluc_ratio": 0.08, "high_price": 354.6, "last_price": 352.96, "low_price": 351.11, "month": "11", "start_price": 354.01, "total_price": 243893860.0, "volume": 41224.0, "volume_price": 967931.0, "year": "2022", "dividend_ratio": 4.26, "forward_per": "-", "pbr": 0.49, "per": 5.26}, {"date": "20221116", "market": "KOSPI", "name": "금융업", "compare": 1.31, "fluc_ratio": 0.37, "high_price": 354.42, "last_price": 354.27, "low_price": 349.36, "month": "11", "start_price": 353.85, "total_price": 244529126.0, "volume": 45091.0, "volume_price": 1115239.0, "year": "2022", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.49, "per": 5.28}, {"date": "20221117", "market": "KOSPI", "name": "금융업", "compare": -5.29, "fluc_ratio": -1.49, "high_price": 354.38, "last_price": 348.98, "low_price": 348.98, "month": "11", "start_price": 354.14, "total_price": 241562301.0, "volume": 30033.0, "volume_price": 653423.0, "year": "2022", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.48, "per": 5.2}, {"date": "20221118", "market": "KOSPI", "name": "금융업", "compare": -1.44, "fluc_ratio": -0.41, "high_price": 351.58, "last_price": 347.54, "low_price": 347.31, "month": "11", "start_price": 348.05, "total_price": 240173166.0, "volume": 29429.0, "volume_price": 670832.0, "year": "2022", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.48, "per": 5.18}, {"date": "20221121", "market": "KOSPI", "name": "금융업", "compare": -0.04, "fluc_ratio": -0.01, "high_price": 349.41, "last_price": 347.5, "low_price": 345.86, "month": "11", "start_price": 348.6, "total_price": 240050330.0, "volume": 28961.0, "volume_price": 624785.0, "year": "2022", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.48, "per": 5.18}, {"date": "20221122", "market": "KOSPI", "name": "금융업", "compare": 3.04, "fluc_ratio": 0.87, "high_price": 351.61, "last_price": 350.54, "low_price": 345.46, "month": "11", "start_price": 346.11, "total_price": 242206232.0, "volume": 44044.0, "volume_price": 943940.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.49, "per": 5.23}, {"date": "20221123", "market": "KOSPI", "name": "금융업", "compare": 0.35, "fluc_ratio": 0.1, "high_price": 355.58, "last_price": 350.89, "low_price": 349.37, "month": "11", "start_price": 353.13, "total_price": 242451584.0, "volume": 61714.0, "volume_price": 1177232.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.49, "per": 5.23}, {"date": "20221124", "market": "KOSPI", "name": "금융업", "compare": 5.5, "fluc_ratio": 1.57, "high_price": 356.55, "last_price": 356.39, "low_price": 352.39, "month": "11", "start_price": 352.97, "total_price": 246004746.0, "volume": 36460.0, "volume_price": 670110.0, "year": "2022", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 5.32}, {"date": "20221125", "market": "KOSPI", "name": "금융업", "compare": 0.46, "fluc_ratio": 0.13, "high_price": 357.4, "last_price": 356.85, "low_price": 354.93, "month": "11", "start_price": 356.51, "total_price": 246630044.0, "volume": 28109.0, "volume_price": 560238.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.49, "per": 5.32}, {"date": "20221128", "market": "KOSPI", "name": "금융업", "compare": -5.29, "fluc_ratio": -1.48, "high_price": 354.87, "last_price": 351.56, "low_price": 350.7, "month": "11", "start_price": 354.3, "total_price": 242925762.0, "volume": 32190.0, "volume_price": 752777.0, "year": "2022", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.49, "per": 5.24}, {"date": "20221129", "market": "KOSPI", "name": "금융업", "compare": 7.0, "fluc_ratio": 1.99, "high_price": 359.43, "last_price": 358.56, "low_price": 350.71, "month": "11", "start_price": 351.71, "total_price": 247706945.0, "volume": 47990.0, "volume_price": 978958.0, "year": "2022", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.5, "per": 5.35}, {"date": "20221130", "market": "KOSPI", "name": "금융업", "compare": 5.42, "fluc_ratio": 1.51, "high_price": 364.07, "last_price": 363.98, "low_price": 356.94, "month": "11", "start_price": 356.94, "total_price": 251270726.0, "volume": 74575.0, "volume_price": 1371661.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 5.43}, {"date": "20221201", "market": "KOSPI", "name": "금융업", "compare": 4.14, "fluc_ratio": 1.14, "high_price": 370.36, "last_price": 368.12, "low_price": 366.53, "month": "12", "start_price": 367.54, "total_price": 254104859.0, "volume": 48918.0, "volume_price": 1002539.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.51, "per": 5.49}, {"date": "20221202", "market": "KOSPI", "name": "금융업", "compare": -6.21, "fluc_ratio": -1.69, "high_price": 366.39, "last_price": 362.01, "low_price": 361.93, "month": "12", "start_price": 366.13, "total_price": 250053059.0, "volume": 34219.0, "volume_price": 799322.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.5, "per": 5.4}, {"date": "20221205", "market": "KOSPI", "name": "금융업", "compare": 1.01, "fluc_ratio": 0.28, "high_price": 364.51, "last_price": 363.02, "low_price": 359.92, "month": "12", "start_price": 362.84, "total_price": 250731648.0, "volume": 40892.0, "volume_price": 1102609.0, "year": "2022", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.5, "per": 5.41}, {"date": "20221206", "market": "KOSPI", "name": "금융업", "compare": -2.04, "fluc_ratio": -0.56, "high_price": 363.79, "last_price": 360.98, "low_price": 359.91, "month": "12", "start_price": 360.38, "total_price": 249195207.0, "volume": 30619.0, "volume_price": 709651.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.5, "per": 5.38}, {"date": "20221207", "market": "KOSPI", "name": "금융업", "compare": -4.12, "fluc_ratio": -1.14, "high_price": 360.12, "last_price": 356.86, "low_price": 356.34, "month": "12", "start_price": 359.97, "total_price": 246155586.0, "volume": 42375.0, "volume_price": 768387.0, "year": "2022", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 5.31}, {"date": "20221208", "market": "KOSPI", "name": "금융업", "compare": 1.21, "fluc_ratio": 0.34, "high_price": 359.31, "last_price": 358.07, "low_price": 356.13, "month": "12", "start_price": 357.55, "total_price": 247073234.0, "volume": 43959.0, "volume_price": 1004485.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.5, "per": 5.33}, {"date": "20221209", "market": "KOSPI", "name": "금융업", "compare": 6.64, "fluc_ratio": 1.85, "high_price": 365.18, "last_price": 364.71, "low_price": 359.54, "month": "12", "start_price": 360.02, "total_price": 251603295.0, "volume": 36549.0, "volume_price": 844362.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.51, "per": 5.43}, {"date": "20221212", "market": "KOSPI", "name": "금융업", "compare": 0.71, "fluc_ratio": 0.19, "high_price": 366.3, "last_price": 365.49, "low_price": 363.43, "month": "12", "start_price": 363.88, "total_price": 252120114.0, "volume": 28952.0, "volume_price": 625258.0, "year": "2022", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.51, "per": 5.45}, {"date": "20221213", "market": "KOSPI", "name": "금융업", "compare": 1.32, "fluc_ratio": 0.36, "high_price": 367.93, "last_price": 366.81, "low_price": 364.35, "month": "12", "start_price": 366.1, "total_price": 252878361.0, "volume": 30691.0, "volume_price": 790743.0, "year": "2022", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.51, "per": 5.47}, {"date": "20221214", "market": "KOSPI", "name": "금융업", "compare": 0.44, "fluc_ratio": 0.12, "high_price": 368.75, "last_price": 367.25, "low_price": 365.95, "month": "12", "start_price": 368.68, "total_price": 253259931.0, "volume": 25946.0, "volume_price": 612291.0, "year": "2022", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.51, "per": 5.47}, {"date": "20221215", "market": "KOSPI", "name": "금융업", "compare": -7.12, "fluc_ratio": -1.94, "high_price": 365.92, "last_price": 360.13, "low_price": 360.13, "month": "12", "start_price": 365.51, "total_price": 248229548.0, "volume": 29742.0, "volume_price": 723521.0, "year": "2022", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.5, "per": 5.36}, {"date": "20221216", "market": "KOSPI", "name": "금융업", "compare": 1.28, "fluc_ratio": 0.36, "high_price": 361.53, "last_price": 361.41, "low_price": 356.1, "month": "12", "start_price": 356.44, "total_price": 248805131.0, "volume": 51412.0, "volume_price": 1005162.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.44}, {"date": "20221219", "market": "KOSPI", "name": "금융업", "compare": 0.69, "fluc_ratio": 0.19, "high_price": 363.41, "last_price": 362.1, "low_price": 359.05, "month": "12", "start_price": 359.48, "total_price": 249553621.0, "volume": 33290.0, "volume_price": 562725.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 5.44}, {"date": "20221220", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0.01, "high_price": 364.23, "last_price": 362.05, "low_price": 360.98, "month": "12", "start_price": 361.91, "total_price": 249510040.0, "volume": 46934.0, "volume_price": 747929.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 5.45}, {"date": "20221221", "market": "KOSPI", "name": "금융업", "compare": 1.07, "fluc_ratio": 0.3, "high_price": 364.66, "last_price": 363.3, "low_price": 361.97, "month": "12", "start_price": 364.05, "total_price": 250314024.0, "volume": 38286.0, "volume_price": 689734.0, "year": "2022", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.49, "per": 5.46}, {"date": "20221222", "market": "KOSPI", "name": "금융업", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 5.51, "compare": 3.13, "fluc_ratio": 0.86, "high_price": 366.43, "last_price": 366.43, "low_price": 362.29, "month": "12", "start_price": 363.75, "total_price": 252508050.0, "volume": 36797.0, "volume_price": 722910.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -1.06, "high_price": 365.28, "last_price": 362.54, "low_price": 361.46, "month": "12", "start_price": 363.67, "total_price": 249838691.0, "volume": 37592.0, "volume_price": 631595.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "금융업", "compare": -0.76, "fluc_ratio": -0.21, "high_price": 362.67, "last_price": 361.43, "low_price": 359.97, "month": "12", "start_price": 361.84, "total_price": 249079922.0, "volume": 35209.0, "volume_price": 548715.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.44}, {"date": "20221227", "market": "KOSPI", "name": "금융업", "compare": 2.17, "fluc_ratio": 0.6, "high_price": 364.1, "last_price": 363.6, "low_price": 361.72, "month": "12", "start_price": 362.96, "total_price": 250558449.0, "volume": 77156.0, "volume_price": 1028255.0, "year": "2022", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.5, "per": 5.48}, {"date": "20221228", "market": "KOSPI", "name": "금융업", "compare": -13.43, "fluc_ratio": -3.69, "high_price": 353.29, "last_price": 350.76, "low_price": 349.53, "month": "12", "start_price": 353.29, "total_price": 242356391.0, "volume": 69042.0, "volume_price": 984012.0, "year": "2022", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.48, "per": 5.29}, {"date": "20221229", "market": "KOSPI", "name": "금융업", "compare": -6.93, "fluc_ratio": -1.98, "high_price": 349.01, "last_price": 343.83, "low_price": 343.83, "month": "12", "start_price": 348.35, "total_price": 237596740.0, "volume": 44286.0, "volume_price": 657090.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.47, "per": 5.18}, {"date": "20230102", "market": "KOSPI", "name": "금융업", "compare": -7.33, "fluc_ratio": -2.13, "high_price": 344.68, "last_price": 336.5, "low_price": 336.5, "month": "01", "start_price": 344.32, "total_price": 232547486.0, "volume": 33685.0, "volume_price": 533311.0, "year": "2023", "dividend_ratio": 4.47, "forward_per": "-", "pbr": 0.46, "per": 5.07}, {"date": "20230103", "market": "KOSPI", "name": "금융업", "compare": 0.53, "fluc_ratio": 0.16, "high_price": 337.95, "last_price": 337.03, "low_price": 329.73, "month": "01", "start_price": 337.71, "total_price": 232908382.0, "volume": 33270.0, "volume_price": 582487.0, "year": "2023", "dividend_ratio": 4.46, "forward_per": "-", "pbr": 0.46, "per": 5.08}, {"date": "20230104", "market": "KOSPI", "name": "금융업", "compare": 9.13, "fluc_ratio": 2.71, "high_price": 346.28, "last_price": 346.16, "low_price": 335.02, "month": "01", "start_price": 335.11, "total_price": 239048107.0, "volume": 35390.0, "volume_price": 645760.0, "year": "2023", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.47, "per": 5.22}, {"date": "20230105", "market": "KOSPI", "name": "금융업", "compare": 9.44, "fluc_ratio": 2.73, "high_price": 357.02, "last_price": 355.6, "low_price": 347.05, "month": "01", "start_price": 347.05, "total_price": 245730516.0, "volume": 67907.0, "volume_price": 1196020.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.48, "per": 5.36}, {"date": "20230106", "market": "KOSPI", "name": "금융업", "compare": 5.11, "fluc_ratio": 1.44, "high_price": 362.66, "last_price": 360.71, "low_price": 352.95, "month": "01", "start_price": 353.03, "total_price": 249107168.0, "volume": 42400.0, "volume_price": 908469.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.44}, {"date": "20230109", "market": "KOSPI", "name": "금융업", "compare": 4.59, "fluc_ratio": 1.27, "high_price": 366.37, "last_price": 365.3, "low_price": 362.13, "month": "01", "start_price": 363.95, "total_price": 252199167.0, "volume": 37381.0, "volume_price": 849619.0, "year": "2023", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 5.51}, {"date": "20230110", "market": "KOSPI", "name": "금융업", "compare": 1.61, "fluc_ratio": 0.44, "high_price": 367.83, "last_price": 366.91, "low_price": 362.93, "month": "01", "start_price": 364.32, "total_price": 253286546.0, "volume": 33014.0, "volume_price": 768712.0, "year": "2023", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.5, "per": 5.53}, {"date": "20230111", "market": "KOSPI", "name": "금융업", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 5.48}, {"date": "20230112", "market": "KOSPI", "name": "금융업", "compare": 2.54, "fluc_ratio": 0.7, "high_price": 367.12, "last_price": 365.91, "low_price": 364.5, "month": "01", "start_price": 364.5, "total_price": 252689256.0, "volume": 35395.0, "volume_price": 698557.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "금융업", "compare": 6.98, "fluc_ratio": 1.91, "high_price": 373.25, "last_price": 372.89, "low_price": 367.24, "month": "01", "start_price": 368.3, "total_price": 257462975.0, "volume": 45299.0, "volume_price": 998250.0, "year": "2023", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.51, "per": 5.62}, {"date": "20230116", "market": "KOSPI", "name": "금융업", "compare": 7.94, "fluc_ratio": 2.13, "high_price": 382.39, "last_price": 380.83, "low_price": 372.77, "month": "01", "start_price": 372.77, "total_price": 262885313.0, "volume": 56920.0, "volume_price": 1192894.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.52, "per": 5.74}, {"date": "20230117", "market": "KOSPI", "name": "금융업", "compare": -2.37, "fluc_ratio": -0.62, "high_price": 381.11, "last_price": 378.46, "low_price": 378.21, "month": "01", "start_price": 380.78, "total_price": 261259057.0, "volume": 57573.0, "volume_price": 1045518.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.52, "per": 5.71}, {"date": "20230118", "market": "KOSPI", "name": "금융업", "compare": -2.0, "fluc_ratio": -0.53, "high_price": 378.06, "last_price": 376.46, "low_price": 374.05, "month": "01", "start_price": 378.06, "total_price": 259894953.0, "volume": 36504.0, "volume_price": 768072.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.51, "per": 5.68}, {"date": "20230119", "market": "KOSPI", "name": "금융업", "compare": 0.49, "fluc_ratio": 0.13, "high_price": 377.96, "last_price": 376.95, "low_price": 373.38, "month": "01", "start_price": 373.38, "total_price": 260246635.0, "volume": 37477.0, "volume_price": 694260.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.51, "per": 5.68}, {"date": "20230120", "market": "KOSPI", "name": "금융업", "compare": 1.43, "fluc_ratio": 0.38, "high_price": 379.44, "last_price": 378.38, "low_price": 376.21, "month": "01", "start_price": 376.23, "total_price": 261260432.0, "volume": 34800.0, "volume_price": 629692.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.52, "per": 5.7}, {"date": "20230125", "market": "KOSPI", "name": "금융업", "compare": 2.83, "fluc_ratio": 0.75, "high_price": 383.04, "last_price": 381.21, "low_price": 379.9, "month": "01", "start_price": 380.21, "total_price": 263253740.0, "volume": 85652.0, "volume_price": 857435.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.52, "per": 5.75}, {"date": "20230126", "market": "KOSPI", "name": "금융업", "compare": 2.36, "fluc_ratio": 0.62, "high_price": 384.19, "last_price": 383.57, "low_price": 379.92, "month": "01", "start_price": 381.45, "total_price": 264704318.0, "volume": 83063.0, "volume_price": 953397.0, "year": "2023", "dividend_ratio": 3.92, "forward_per": "-", "pbr": 0.52, "per": 5.78}, {"date": "20230127", "market": "KOSPI", "name": "금융업", "compare": 0.5, "fluc_ratio": 0.13, "high_price": 386.33, "last_price": 384.07, "low_price": 380.57, "month": "01", "start_price": 382.74, "total_price": 265150064.0, "volume": 53535.0, "volume_price": 1019196.0, "year": "2023", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.52, "per": 5.8}, {"date": "20230130", "market": "KOSPI", "name": "금융업", "compare": -7.64, "fluc_ratio": -1.99, "high_price": 383.51, "last_price": 377.07, "low_price": 377.07, "month": "01", "start_price": 383.07, "total_price": 260461735.0, "volume": 42687.0, "volume_price": 755274.0, "year": "2023", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.52, "per": 5.73}, {"date": "20230131", "market": "KOSPI", "name": "금융업", "compare": -5.86, "fluc_ratio": -1.55, "high_price": 377.7, "last_price": 371.21, "low_price": 370.48, "month": "01", "start_price": 376.78, "total_price": 256273901.0, "volume": 49822.0, "volume_price": 963147.0, "year": "2023", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.51, "per": 5.64}, {"date": "20230201", "market": "KOSPI", "name": "금융업", "compare": 4.02, "fluc_ratio": 1.08, "high_price": 376.27, "last_price": 375.23, "low_price": 372.2, "month": "02", "start_price": 372.2, "total_price": 258992449.0, "volume": 100166.0, "volume_price": 811508.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.52, "per": 5.7}, {"date": "20230202", "market": "KOSPI", "name": "금융업", "compare": -4.69, "fluc_ratio": -1.25, "high_price": 376.85, "last_price": 370.54, "low_price": 369.51, "month": "02", "start_price": 376.85, "total_price": 256191369.0, "volume": 262971.0, "volume_price": 1191535.0, "year": "2023", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.51, "per": 5.63}, {"date": "20230203", "market": "KOSPI", "name": "금융업", "compare": 1.97, "fluc_ratio": 0.53, "high_price": 373.94, "last_price": 372.51, "low_price": 368.52, "month": "02", "start_price": 369.78, "total_price": 257295105.0, "volume": 108489.0, "volume_price": 839097.0, "year": "2023", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.51, "per": 5.66}, {"date": "20230206", "market": "KOSPI", "name": "금융업", "compare": -4.33, "fluc_ratio": -1.16, "high_price": 370.6, "last_price": 368.18, "low_price": 365.59, "month": "02", "start_price": 370.22, "total_price": 254332930.0, "volume": 96835.0, "volume_price": 884618.0, "year": "2023", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.5, "per": 5.58}, {"date": "20230207", "market": "KOSPI", "name": "금융업", "compare": -0.08, "fluc_ratio": -0.02, "high_price": 368.19, "last_price": 367.48, "low_price": 365.27, "month": "02", "start_price": 367.23, "total_price": 253439045.0, "volume": 57939.0, "volume_price": 634139.0, "year": "2023", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.5, "per": 5.57}, {"date": "20230208", "market": "KOSPI", "name": "금융업", "compare": 5.37, "fluc_ratio": 1.46, "high_price": 375.21, "last_price": 372.85, "low_price": 369.72, "month": "02", "start_price": 369.87, "total_price": 257158472.0, "volume": 62983.0, "volume_price": 882442.0, "year": "2023", "dividend_ratio": 4.01, "forward_per": "-", "pbr": 0.51, "per": 5.66}, {"date": "20230209", "market": "KOSPI", "name": "금융업", "compare": -5.8, "fluc_ratio": -1.56, "high_price": 372.41, "last_price": 367.05, "low_price": 366.82, "month": "02", "start_price": 371.31, "total_price": 253224947.0, "volume": 88311.0, "volume_price": 1002662.0, "year": "2023", "dividend_ratio": 4.07, "forward_per": "-", "pbr": 0.5, "per": 5.57}, {"date": "20230210", "market": "KOSPI", "name": "금융업", "compare": 2.67, "fluc_ratio": 0.73, "high_price": 369.72, "last_price": 369.72, "low_price": 365.31, "month": "02", "start_price": 366.86, "total_price": 254971179.0, "volume": 53810.0, "volume_price": 739011.0, "year": "2023", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.51, "per": 5.6}, {"date": "20230213", "market": "KOSPI", "name": "금융업", "compare": -1.18, "fluc_ratio": -0.32, "high_price": 371.02, "last_price": 368.54, "low_price": 366.67, "month": "02", "start_price": 368.57, "total_price": 254242823.0, "volume": 44570.0, "volume_price": 679397.0, "year": "2023", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.51, "per": 5.59}, {"date": "20230214", "market": "KOSPI", "name": "금융업", "compare": -2.89, "fluc_ratio": -0.78, "high_price": 370.61, "last_price": 365.65, "low_price": 365.23, "month": "02", "start_price": 370.61, "total_price": 252229669.0, "volume": 39956.0, "volume_price": 643000.0, "year": "2023", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.5, "per": 5.54}, {"date": "20230215", "market": "KOSPI", "name": "금융업", "compare": -9.29, "fluc_ratio": -2.54, "high_price": 364.47, "last_price": 356.38, "low_price": 355.71, "month": "02", "start_price": 364.47, "total_price": 245943859.0, "volume": 58193.0, "volume_price": 1024887.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.49, "per": 5.4}, {"date": "20230216", "market": "KOSPI", "name": "금융업", "compare": 2.45, "fluc_ratio": 0.69, "high_price": 358.98, "last_price": 358.83, "low_price": 356.03, "month": "02", "start_price": 357.29, "total_price": 247385670.0, "volume": 55930.0, "volume_price": 1022601.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.43}, {"date": "20230217", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.32, "high_price": 362.47, "last_price": 359.99, "low_price": 355.44, "month": "02", "start_price": 356.27, "total_price": 248391305.0, "volume": 37356.0, "volume_price": 753023.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.49, "per": 5.45}, {"date": "20230220", "market": "KOSPI", "name": "금융업", "compare": 2.27, "fluc_ratio": 0.63, "high_price": 362.82, "last_price": 362.26, "low_price": 358.14, "month": "02", "start_price": 359.87, "total_price": 249797378.0, "volume": 51592.0, "volume_price": 653848.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 5.49}, {"date": "20230221", "market": "KOSPI", "name": "금융업", "compare": 1.85, "fluc_ratio": 0.51, "high_price": 365.82, "last_price": 364.11, "low_price": 360.46, "month": "02", "start_price": 362.39, "total_price": 247766866.0, "volume": 34097.0, "volume_price": 598889.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.51}, {"date": "20230222", "market": "KOSPI", "name": "금융업", "compare": -5.63, "fluc_ratio": -1.55, "high_price": 361.64, "last_price": 358.48, "low_price": 358.34, "month": "02", "start_price": 361.45, "total_price": 244103673.0, "volume": 42427.0, "volume_price": 689389.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.48, "per": 5.42}, {"date": "20230223", "market": "KOSPI", "name": "금융업", "compare": 4.24, "fluc_ratio": 1.18, "high_price": 364.53, "last_price": 362.72, "low_price": 358.99, "month": "02", "start_price": 358.99, "total_price": 246994833.0, "volume": 61754.0, "volume_price": 798120.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 5.48}, {"date": "20230224", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.38, "high_price": 366.51, "last_price": 364.11, "low_price": 361.56, "month": "02", "start_price": 361.56, "total_price": 247659831.0, "volume": 39364.0, "volume_price": 639973.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 5.51}, {"date": "20230227", "market": "KOSPI", "name": "금융업", "compare": -1.19, "fluc_ratio": -0.33, "high_price": 364.54, "last_price": 362.92, "low_price": 360.43, "month": "02", "start_price": 362.78, "total_price": 246906341.0, "volume": 37725.0, "volume_price": 718727.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 5.49}, {"date": "20230228", "market": "KOSPI", "name": "금융업", "compare": 3.51, "fluc_ratio": 0.97, "high_price": 366.96, "last_price": 366.43, "low_price": 363.32, "month": "02", "start_price": 363.99, "total_price": 249031250.0, "volume": 42239.0, "volume_price": 1023726.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.49, "per": 5.54}, {"date": "20230302", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.72, "high_price": 367.27, "last_price": 363.81, "low_price": 361.73, "month": "03", "start_price": 365.02, "total_price": 247717658.0, "volume": 41116.0, "volume_price": 812648.0, "year": "2023", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.49, "per": 5.5}, {"date": "20230303", "market": "KOSPI", "name": "금융업", "compare": -3.72, "fluc_ratio": -1.02, "high_price": 365.01, "last_price": 360.09, "low_price": 359.72, "month": "03", "start_price": 363.97, "total_price": 245198300.0, "volume": 38859.0, "volume_price": 648489.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.48, "per": 5.44}, {"date": "20230306", "market": "KOSPI", "name": "금융업", "compare": 1.55, "fluc_ratio": 0.43, "high_price": 363.3, "last_price": 361.64, "low_price": 360.08, "month": "03", "start_price": 362.15, "total_price": 246294999.0, "volume": 36745.0, "volume_price": 689288.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.48, "per": 5.47}, {"date": "20230307", "market": "KOSPI", "name": "금융업", "compare": -0.47, "fluc_ratio": -0.13, "high_price": 362.63, "last_price": 361.17, "low_price": 359.71, "month": "03", "start_price": 360.3, "total_price": 245987431.0, "volume": 34083.0, "volume_price": 693609.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.48, "per": 5.46}, {"date": "20230308", "market": "KOSPI", "name": "금융업", "compare": -3.82, "fluc_ratio": -1.06, "high_price": 359.45, "last_price": 357.35, "low_price": 356.76, "month": "03", "start_price": 357.77, "total_price": 243168302.0, "volume": 43436.0, "volume_price": 812199.0, "year": "2023", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.48, "per": 5.4}, {"date": "20230309", "market": "KOSPI", "name": "금융업", "compare": 0.56, "fluc_ratio": 0.16, "high_price": 360.9, "last_price": 357.91, "low_price": 357.31, "month": "03", "start_price": 357.39, "total_price": 243616478.0, "volume": 48781.0, "volume_price": 993438.0, "year": "2023", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.48, "per": 5.41}, {"date": "20230310", "market": "KOSPI", "name": "금융업", "compare": -3.51, "fluc_ratio": -0.98, "high_price": 355.06, "last_price": 354.4, "low_price": 351.23, "month": "03", "start_price": 354.19, "total_price": 241252709.0, "volume": 44974.0, "volume_price": 881967.0, "year": "2023", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.48, "per": 5.36}, {"date": "20230313", "market": "KOSPI", "name": "금융업", "compare": 1.99, "fluc_ratio": 0.56, "high_price": 356.63, "last_price": 356.39, "low_price": 349.75, "month": "03", "start_price": 354.82, "total_price": 242643791.0, "volume": 38515.0, "volume_price": 759621.0, "year": "2023", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.48, "per": 5.39}, {"date": "20230314", "market": "KOSPI", "name": "금융업", "compare": -10.66, "fluc_ratio": -2.99, "high_price": 352.68, "last_price": 345.73, "low_price": 345.17, "month": "03", "start_price": 352.14, "total_price": 235198741.0, "volume": 61267.0, "volume_price": 936372.0, "year": "2023", "dividend_ratio": 4.4, "forward_per": "-", "pbr": 0.46, "per": 5.22}, {"date": "20230315", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.91, "high_price": 351.92, "last_price": 348.89, "low_price": 347.56, "month": "03", "start_price": 349.57, "total_price": 237587293.0, "volume": 38953.0, "volume_price": 695652.0, "year": "2023", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 5.27}, {"date": "20230316", "market": "KOSPI", "name": "금융업", "compare": -4.34, "fluc_ratio": -1.24, "high_price": 346.0, "last_price": 344.55, "low_price": 342.22, "month": "03", "start_price": 345.01, "total_price": 234215718.0, "volume": 34542.0, "volume_price": 718816.0, "year": "2023", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.46, "per": 5.2}, {"date": "20230317", "market": "KOSPI", "name": "금융업", "compare": 2.77, "fluc_ratio": 0.8, "high_price": 349.48, "last_price": 347.32, "low_price": 346.54, "month": "03", "start_price": 347.91, "total_price": 236360912.0, "volume": 44421.0, "volume_price": 874555.0, "year": "2023", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 5.25}, {"date": "20230320", "market": "KOSPI", "name": "금융업", "compare": -2.52, "fluc_ratio": -0.73, "high_price": 350.04, "last_price": 344.8, "low_price": 344.8, "month": "03", "start_price": 347.53, "total_price": 234771515.0, "volume": 27171.0, "volume_price": 520900.0, "year": "2023", "dividend_ratio": 4.41, "forward_per": "-", "pbr": 0.46, "per": 5.21}, {"date": "20230321", "market": "KOSPI", "name": "금융업", "compare": 1.89, "fluc_ratio": 0.55, "high_price": 348.83, "last_price": 346.69, "low_price": 345.71, "month": "03", "start_price": 346.52, "total_price": 235998841.0, "volume": 25993.0, "volume_price": 517541.0, "year": "2023", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.46, "per": 5.24}, {"date": "20230322", "market": "KOSPI", "name": "금융업", "compare": 0.78, "fluc_ratio": 0.22, "high_price": 350.4, "last_price": 347.58, "low_price": 346.76, "month": "03", "start_price": 349.94, "total_price": 236580134.0, "volume": 27736.0, "volume_price": 540952.0, "year": "2023", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 5.25}, {"date": "20230323", "market": "KOSPI", "name": "금융업", "compare": -2.08, "fluc_ratio": -0.6, "high_price": 346.19, "last_price": 345.5, "low_price": 344.38, "month": "03", "start_price": 345.26, "total_price": 235172622.0, "volume": 28347.0, "volume_price": 543651.0, "year": "2023", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.46, "per": 5.23}, {"date": "20230324", "market": "KOSPI", "name": "금융업", "compare": -5.46, "fluc_ratio": -1.58, "high_price": 344.13, "last_price": 340.89, "low_price": 340.64, "month": "03", "start_price": 343.15, "total_price": 232083486.0, "volume": 38111.0, "volume_price": 705936.0, "year": "2023", "dividend_ratio": 4.47, "forward_per": "-", "pbr": 0.46, "per": 5.14}, {"date": "20230327", "market": "KOSPI", "name": "금융업", "compare": -2.44, "fluc_ratio": -0.72, "high_price": 341.62, "last_price": 338.45, "low_price": 336.42, "month": "03", "start_price": 341.62, "total_price": 230345281.0, "volume": 32495.0, "volume_price": 616440.0, "year": "2023", "dividend_ratio": 4.5, "forward_per": "-", "pbr": 0.45, "per": 5.11}, {"date": "20230328", "market": "KOSPI", "name": "금융업", "compare": 4.95, "fluc_ratio": 1.46, "high_price": 343.8, "last_price": 343.4, "low_price": 340.91, "month": "03", "start_price": 340.91, "total_price": 233724189.0, "volume": 30579.0, "volume_price": 579456.0, "year": "2023", "dividend_ratio": 4.43, "forward_per": "-", "pbr": 0.46, "per": 5.18}, {"date": "20230329", "market": "KOSPI", "name": "금융업", "compare": 1.12, "fluc_ratio": 0.33, "high_price": 345.62, "last_price": 344.52, "low_price": 342.18, "month": "03", "start_price": 343.67, "total_price": 234496635.0, "volume": 27665.0, "volume_price": 583342.0, "year": "2023", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.46, "per": 5.2}, {"date": "20230330", "market": "KOSPI", "name": "금융업", "compare": -0.37, "fluc_ratio": -0.11, "high_price": 345.36, "last_price": 344.15, "low_price": 342.45, "month": "03", "start_price": 343.63, "total_price": 234404868.0, "volume": 33995.0, "volume_price": 729170.0, "year": "2023", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.46, "per": 5.2}, {"date": "20230331", "market": "KOSPI", "name": "금융업", "compare": 2.2, "fluc_ratio": 0.64, "high_price": 347.68, "last_price": 346.35, "low_price": 344.38, "month": "03", "start_price": 344.41, "total_price": 235728897.0, "volume": 49724.0, "volume_price": 787351.0, "year": "2023", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.46, "per": 5.23}, {"date": "20230403", "market": "KOSPI", "name": "금융업", "compare": -1.51, "fluc_ratio": -0.44, "high_price": 346.5, "last_price": 344.84, "low_price": 344.45, "month": "04", "start_price": 346.5, "total_price": 234666530.0, "volume": 27541.0, "volume_price": 520093.0, "year": "2023", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.46, "per": 5.24}, {"date": "20230404", "market": "KOSPI", "name": "금융업", "compare": 3.05, "fluc_ratio": 0.88, "high_price": 348.05, "last_price": 347.89, "low_price": 344.34, "month": "04", "start_price": 345.47, "total_price": 236689830.0, "volume": 33382.0, "volume_price": 535170.0, "year": "2023", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.47, "per": 5.29}, {"date": "20230405", "market": "KOSPI", "name": "금융업", "compare": -0.27, "fluc_ratio": -0.08, "high_price": 351.26, "last_price": 347.99, "low_price": 347.65, "month": "04", "start_price": 348.21, "total_price": 236710935.0, "volume": 26035.0, "volume_price": 466215.0, "year": "2023", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.47, "per": 5.29}, {"date": "20230406", "market": "KOSPI", "name": "금융업", "compare": -5.62, "fluc_ratio": -1.61, "high_price": 347.3, "last_price": 342.42, "low_price": 342.42, "month": "04", "start_price": 347.3, "total_price": 232960723.0, "volume": 41536.0, "volume_price": 708117.0, "year": "2023", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.46, "per": 5.2}, {"date": "20230407", "market": "KOSPI", "name": "금융업", "compare": 3.13, "fluc_ratio": 0.91, "high_price": 346.02, "last_price": 345.55, "low_price": 341.75, "month": "04", "start_price": 342.23, "total_price": 234899920.0, "volume": 27358.0, "volume_price": 535236.0, "year": "2023", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 5.25}, {"date": "20230410", "market": "KOSPI", "name": "금융업", "compare": -2.02, "fluc_ratio": -0.58, "high_price": 346.21, "last_price": 343.44, "low_price": 342.74, "month": "04", "start_price": 343.75, "total_price": 233620340.0, "volume": 28261.0, "volume_price": 505488.0, "year": "2023", "dividend_ratio": 4.4, "forward_per": "-", "pbr": 0.46, "per": 5.22}, {"date": "20230411", "market": "KOSPI", "name": "금융업", "compare": 3.58, "fluc_ratio": 1.04, "high_price": 348.32, "last_price": 347.02, "low_price": 342.79, "month": "04", "start_price": 343.84, "total_price": 235884953.0, "volume": 32777.0, "volume_price": 652104.0, "year": "2023", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.47, "per": 5.27}, {"date": "20230412", "market": "KOSPI", "name": "금융업", "compare": 4.8, "fluc_ratio": 1.38, "high_price": 352.92, "last_price": 351.82, "low_price": 346.91, "month": "04", "start_price": 346.91, "total_price": 238854298.0, "volume": 33831.0, "volume_price": 895698.0, "year": "2023", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.47, "per": 5.34}, {"date": "20230413", "market": "KOSPI", "name": "금융업", "compare": 1.54, "fluc_ratio": 0.44, "high_price": 353.36, "last_price": 353.36, "low_price": 350.65, "month": "04", "start_price": 351.36, "total_price": 239911394.0, "volume": 36952.0, "volume_price": 850536.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.48, "per": 5.36}, {"date": "20230414", "market": "KOSPI", "name": "금융업", "compare": 4.93, "fluc_ratio": 1.4, "high_price": 359.31, "last_price": 358.29, "low_price": 354.35, "month": "04", "start_price": 354.9, "total_price": 243283928.0, "volume": 35301.0, "volume_price": 851377.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.48, "per": 5.44}, {"date": "20230417", "market": "KOSPI", "name": "금융업", "compare": -2.05, "fluc_ratio": -0.57, "high_price": 358.39, "last_price": 356.24, "low_price": 354.42, "month": "04", "start_price": 358.15, "total_price": 241740528.0, "volume": 28391.0, "volume_price": 704762.0, "year": "2023", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.48, "per": 5.4}, {"date": "20230418", "market": "KOSPI", "name": "금융업", "compare": 1.04, "fluc_ratio": 0.29, "high_price": 357.72, "last_price": 357.28, "low_price": 354.09, "month": "04", "start_price": 356.16, "total_price": 242502555.0, "volume": 27095.0, "volume_price": 617513.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.48, "per": 5.42}, {"date": "20230419", "market": "KOSPI", "name": "금융업", "compare": 2.32, "fluc_ratio": 0.65, "high_price": 360.28, "last_price": 359.6, "low_price": 357.52, "month": "04", "start_price": 357.52, "total_price": 243937057.0, "volume": 30145.0, "volume_price": 607726.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.48, "per": 5.46}, {"date": "20230420", "market": "KOSPI", "name": "금융업", "compare": 0.7, "fluc_ratio": 0.19, "high_price": 360.5, "last_price": 360.3, "low_price": 357.42, "month": "04", "start_price": 358.91, "total_price": 244539221.0, "volume": 26031.0, "volume_price": 546322.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.48, "per": 5.47}, {"date": "20230421", "market": "KOSPI", "name": "금융업", "compare": -2.51, "fluc_ratio": -0.7, "high_price": 359.09, "last_price": 357.79, "low_price": 356.15, "month": "04", "start_price": 358.66, "total_price": 242433048.0, "volume": 24622.0, "volume_price": 506164.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.48, "per": 5.42}, {"date": "20230424", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -1.09, "high_price": 357.65, "last_price": 353.9, "low_price": 353.09, "month": "04", "start_price": 357.65, "total_price": 239776160.0, "volume": 41296.0, "volume_price": 801929.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.48, "per": 5.36}, {"date": "20230425", "market": "KOSPI", "name": "금융업", "compare": 0.69, "fluc_ratio": 0.19, "high_price": 358.37, "last_price": 354.59, "low_price": 353.71, "month": "04", "start_price": 354.48, "total_price": 238297550.0, "volume": 75765.0, "volume_price": 823359.0, "year": "2023", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.47, "per": 5.39}, {"date": "20230426", "market": "KOSPI", "name": "금융업", "compare": -2.43, "fluc_ratio": -0.69, "high_price": 353.53, "last_price": 352.16, "low_price": 349.81, "month": "04", "start_price": 353.45, "total_price": 236693899.0, "volume": 31685.0, "volume_price": 485114.0, "year": "2023", "dividend_ratio": 4.35, "forward_per": "-", "pbr": 0.47, "per": 5.35}, {"date": "20230427", "market": "KOSPI", "name": "금융업", "compare": -2.4, "fluc_ratio": -0.68, "high_price": 350.8, "last_price": 349.73, "low_price": 346.05, "month": "04", "start_price": 350.8, "total_price": 235082673.0, "volume": 31178.0, "volume_price": 580074.0, "year": "2023", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.47, "per": 5.31}, {"date": "20230428", "market": "KOSPI", "name": "금융업", "compare": 3.72, "fluc_ratio": 1.06, "high_price": 354.79, "last_price": 353.45, "low_price": 350.6, "month": "04", "start_price": 350.6, "total_price": 237397334.0, "volume": 42819.0, "volume_price": 700028.0, "year": "2023", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.47, "per": 5.37}, {"date": "20230502", "market": "KOSPI", "name": "금융업", "compare": 1.83, "fluc_ratio": 0.52, "high_price": 355.59, "last_price": 355.28, "low_price": 352.69, "month": "05", "start_price": 353.18, "total_price": 250771210.0, "volume": 29562.0, "volume_price": 558169.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.49, "per": 6.1}, {"date": "20230503", "market": "KOSPI", "name": "금융업", "compare": -1.77, "fluc_ratio": -0.5, "high_price": 356.83, "last_price": 353.51, "low_price": 353.16, "month": "05", "start_price": 354.92, "total_price": 249523151.0, "volume": 34383.0, "volume_price": 663892.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.48, "per": 6.07}, {"date": "20230504", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.04, "high_price": 354.24, "last_price": 353.66, "low_price": 351.38, "month": "05", "start_price": 352.46, "total_price": 249616167.0, "volume": 23476.0, "volume_price": 508364.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.48, "per": 6.07}, {"date": "20230508", "market": "KOSPI", "name": "금융업", "compare": 5.12, "fluc_ratio": 1.45, "high_price": 360.24, "last_price": 358.78, "low_price": 354.43, "month": "05", "start_price": 354.62, "total_price": 253198980.0, "volume": 36586.0, "volume_price": 692207.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 6.16}, {"date": "20230509", "market": "KOSPI", "name": "금융업", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 359.52, "last_price": 358.83, "low_price": 356.73, "month": "05", "start_price": 358.25, "total_price": 253110938.0, "volume": 37042.0, "volume_price": 562332.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "금융업", "compare": -1.9, "fluc_ratio": -0.53, "high_price": 358.91, "last_price": 356.93, "low_price": 355.21, "month": "05", "start_price": 357.96, "total_price": 251839756.0, "volume": 31691.0, "volume_price": 542282.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 6.13}, {"date": "20230511", "market": "KOSPI", "name": "금융업", "compare": 2.53, "fluc_ratio": 0.71, "high_price": 361.89, "last_price": 359.46, "low_price": 358.05, "month": "05", "start_price": 358.05, "total_price": 253931139.0, "volume": 33672.0, "volume_price": 682902.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -1.26, "high_price": 359.08, "last_price": 354.93, "low_price": 354.17, "month": "05", "start_price": 359.08, "total_price": 250526033.0, "volume": 34018.0, "volume_price": 819322.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 6.09}, {"date": "20230515", "market": "KOSPI", "name": "금융업", "compare": 0.18, "fluc_ratio": 0.05, "high_price": 355.34, "last_price": 355.11, "low_price": 352.65, "month": "05", "start_price": 354.81, "total_price": 250662104.0, "volume": 26526.0, "volume_price": 537605.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 6.1}, {"date": "20230516", "market": "KOSPI", "name": "금융업", "compare": -0.6, "fluc_ratio": -0.17, "high_price": 357.13, "last_price": 354.51, "low_price": 353.74, "month": "05", "start_price": 354.9, "total_price": 250126653.0, "volume": 24727.0, "volume_price": 596786.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.49, "per": 6.09}, {"date": "20230517", "market": "KOSPI", "name": "금융업", "compare": -0.66, "fluc_ratio": -0.19, "high_price": 355.47, "last_price": 353.85, "low_price": 352.77, "month": "05", "start_price": 353.47, "total_price": 249843098.0, "volume": 20279.0, "volume_price": 440257.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.49, "per": 6.08}, {"date": "20230518", "market": "KOSPI", "name": "금융업", "compare": 2.52, "fluc_ratio": 0.71, "high_price": 356.37, "last_price": 356.37, "low_price": 353.77, "month": "05", "start_price": 355.32, "total_price": 252037371.0, "volume": 19701.0, "volume_price": 557268.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 6.13}, {"date": "20230519", "market": "KOSPI", "name": "금융업", "compare": 2.49, "fluc_ratio": 0.7, "high_price": 359.13, "last_price": 358.86, "low_price": 356.02, "month": "05", "start_price": 356.4, "total_price": 253890317.0, "volume": 23711.0, "volume_price": 556162.0, "year": "2023", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 6.18}, {"date": "20230522", "market": "KOSPI", "name": "금융업", "compare": 2.16, "fluc_ratio": 0.6, "high_price": 362.46, "last_price": 361.14, "low_price": 358.88, "month": "05", "start_price": 359.39, "total_price": 255421747.0, "volume": 25490.0, "volume_price": 592740.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 6.22}, {"date": "20230523", "market": "KOSPI", "name": "금융업", "compare": 0.64, "fluc_ratio": 0.18, "high_price": 363.18, "last_price": 361.78, "low_price": 361.52, "month": "05", "start_price": 361.82, "total_price": 256206998.0, "volume": 19880.0, "volume_price": 415564.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.5, "per": 6.23}, {"date": "20230524", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.17, "high_price": 363.01, "last_price": 362.53, "low_price": 360.08, "month": "05", "start_price": 360.97, "total_price": 256409066.0, "volume": 25843.0, "volume_price": 513323.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.5, "per": 6.24}, {"date": "20230525", "market": "KOSPI", "name": "금융업", "compare": -2.89, "fluc_ratio": -0.8, "high_price": 361.62, "last_price": 359.64, "low_price": 358.45, "month": "05", "start_price": 360.2, "total_price": 254708424.0, "volume": 36236.0, "volume_price": 542326.0, "year": "2023", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 6.18}, {"date": "20230526", "market": "KOSPI", "name": "금융업", "compare": -1.83, "fluc_ratio": -0.51, "high_price": 358.07, "last_price": 357.13, "low_price": 356.57, "month": "05", "start_price": 358.03, "total_price": 252952877.0, "volume": 31560.0, "volume_price": 495148.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 6.14}, {"date": "20230530", "market": "KOSPI", "name": "금융업", "compare": 1.52, "fluc_ratio": 0.43, "high_price": 359.05, "last_price": 358.65, "low_price": 355.98, "month": "05", "start_price": 358.59, "total_price": 254016225.0, "volume": 34578.0, "volume_price": 552201.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.49, "per": 6.17}, {"date": "20230531", "market": "KOSPI", "name": "금융업", "compare": -1.38, "fluc_ratio": -0.38, "high_price": 361.0, "last_price": 357.33, "low_price": 356.36, "month": "05", "start_price": 358.59, "total_price": 253091820.0, "volume": 30591.0, "volume_price": 560281.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.49, "per": 6.14}, {"date": "20230601", "market": "KOSPI", "name": "금융업", "compare": -2.08, "fluc_ratio": -0.58, "high_price": 359.3, "last_price": 355.16, "low_price": 354.71, "month": "06", "start_price": 357.92, "total_price": 251568598.0, "volume": 24361.0, "volume_price": 493792.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.49, "per": 6.1}, {"date": "20230602", "market": "KOSPI", "name": "금융업", "compare": 4.73, "fluc_ratio": 1.33, "high_price": 359.73, "last_price": 359.73, "low_price": 356.19, "month": "06", "start_price": 356.6, "total_price": 254773637.0, "volume": 24437.0, "volume_price": 516163.0, "year": "2023", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.49, "per": 6.19}, {"date": "20230605", "market": "KOSPI", "name": "금융업", "compare": 3.65, "fluc_ratio": 1.01, "high_price": 364.22, "last_price": 363.38, "low_price": 361.56, "month": "06", "start_price": 361.56, "total_price": 257354592.0, "volume": 26321.0, "volume_price": 544979.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.5, "per": 6.25}, {"date": "20230607", "market": "KOSPI", "name": "금융업", "compare": 1.15, "fluc_ratio": 0.32, "high_price": 367.35, "last_price": 364.53, "low_price": 364.17, "month": "06", "start_price": 365.72, "total_price": 258147023.0, "volume": 28761.0, "volume_price": 576379.0, "year": "2023", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.5, "per": 6.27}, {"date": "20230608", "market": "KOSPI", "name": "금융업", "compare": -0.35, "fluc_ratio": -0.1, "high_price": 365.24, "last_price": 364.17, "low_price": 363.38, "month": "06", "start_price": 364.22, "total_price": 257913981.0, "volume": 35926.0, "volume_price": 864332.0, "year": "2023", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.5, "per": 6.26}, {"date": "20230609", "market": "KOSPI", "name": "금융업", "compare": 0.57, "fluc_ratio": 0.16, "high_price": 366.01, "last_price": 364.74, "low_price": 363.23, "month": "06", "start_price": 365.44, "total_price": 258276743.0, "volume": 67105.0, "volume_price": 702356.0, "year": "2023", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.45, "per": 6.42}, {"date": "20230612", "market": "KOSPI", "name": "금융업", "compare": -1.96, "fluc_ratio": -0.54, "high_price": 365.6, "last_price": 362.78, "low_price": 362.05, "month": "06", "start_price": 365.23, "total_price": 256923228.0, "volume": 42843.0, "volume_price": 555118.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.38}, {"date": "20230613", "market": "KOSPI", "name": "금융업", "compare": -2.33, "fluc_ratio": -0.64, "high_price": 362.89, "last_price": 360.56, "low_price": 360.4, "month": "06", "start_price": 362.89, "total_price": 255364690.0, "volume": 31627.0, "volume_price": 588446.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.44, "per": 6.35}, {"date": "20230614", "market": "KOSPI", "name": "금융업", "compare": -2.09, "fluc_ratio": -0.58, "high_price": 360.41, "last_price": 358.67, "low_price": 357.52, "month": "06", "start_price": 360.41, "total_price": 254024238.0, "volume": 49063.0, "volume_price": 760384.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.44, "per": 6.31}, {"date": "20230615", "market": "KOSPI", "name": "금융업", "compare": -2.12, "fluc_ratio": -0.59, "high_price": 360.19, "last_price": 356.38, "low_price": 356.02, "month": "06", "start_price": 358.51, "total_price": 252410595.0, "volume": 32417.0, "volume_price": 677491.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.44, "per": 6.27}, {"date": "20230616", "market": "KOSPI", "name": "금융업", "compare": 1.72, "fluc_ratio": 0.48, "high_price": 360.32, "last_price": 358.37, "low_price": 357.17, "month": "06", "start_price": 358.91, "total_price": 253799329.0, "volume": 35101.0, "volume_price": 850846.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.44, "per": 6.31}, {"date": "20230619", "market": "KOSPI", "name": "금융업", "compare": -2.14, "fluc_ratio": -0.6, "high_price": 358.96, "last_price": 356.54, "low_price": 355.68, "month": "06", "start_price": 358.91, "total_price": 252474891.0, "volume": 28385.0, "volume_price": 609986.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.44, "per": 6.27}, {"date": "20230620", "market": "KOSPI", "name": "금융업", "compare": -1.79, "fluc_ratio": -0.5, "high_price": 357.44, "last_price": 354.75, "low_price": 354.15, "month": "06", "start_price": 356.28, "total_price": 251262500.0, "volume": 28129.0, "volume_price": 486677.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.43, "per": 6.24}, {"date": "20230621", "market": "KOSPI", "name": "금융업", "compare": -1.26, "fluc_ratio": -0.36, "high_price": 354.92, "last_price": 353.41, "low_price": 352.72, "month": "06", "start_price": 354.27, "total_price": 250304902.0, "volume": 28957.0, "volume_price": 619231.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.43, "per": 6.22}, {"date": "20230622", "market": "KOSPI", "name": "금융업", "compare": 1.17, "fluc_ratio": 0.33, "high_price": 355.47, "last_price": 354.44, "low_price": 352.21, "month": "06", "start_price": 353.69, "total_price": 251010114.0, "volume": 20778.0, "volume_price": 465267.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.43, "per": 6.25}, {"date": "20230623", "market": "KOSPI", "name": "금융업", "compare": -6.58, "fluc_ratio": -1.85, "high_price": 353.65, "last_price": 348.33, "low_price": 347.85, "month": "06", "start_price": 353.65, "total_price": 246712604.0, "volume": 26701.0, "volume_price": 511359.0, "year": "2023", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.43, "per": 6.12}, {"date": "20230626", "market": "KOSPI", "name": "금융업", "compare": 1.16, "fluc_ratio": 0.33, "high_price": 350.45, "last_price": 349.21, "low_price": 345.94, "month": "06", "start_price": 347.69, "total_price": 247333012.0, "volume": 20473.0, "volume_price": 453219.0, "year": "2023", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.43, "per": 6.14}, {"date": "20230627", "market": "KOSPI", "name": "금융업", "compare": 0.91, "fluc_ratio": 0.26, "high_price": 350.01, "last_price": 350.01, "low_price": 348.19, "month": "06", "start_price": 348.76, "total_price": 247872875.0, "volume": 18882.0, "volume_price": 426270.0, "year": "2023", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.43, "per": 6.16}, {"date": "20230628", "market": "KOSPI", "name": "금융업", "compare": 0.26, "fluc_ratio": 0.07, "high_price": 352.19, "last_price": 350.46, "low_price": 349.81, "month": "06", "start_price": 351.3, "total_price": 248022484.0, "volume": 24641.0, "volume_price": 449623.0, "year": "2023", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.43, "per": 6.16}, {"date": "20230629", "market": "KOSPI", "name": "금융업", "compare": -5.25, "fluc_ratio": -1.5, "high_price": 349.95, "last_price": 345.25, "low_price": 345.25, "month": "06", "start_price": 348.0, "total_price": 244666996.0, "volume": 28393.0, "volume_price": 571907.0, "year": "2023", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.42, "per": 6.07}, {"date": "20230630", "market": "KOSPI", "name": "금융업", "compare": 2.97, "fluc_ratio": 0.86, "high_price": 349.62, "last_price": 348.22, "low_price": 344.47, "month": "06", "start_price": 347.61, "total_price": 246461378.0, "volume": 28023.0, "volume_price": 476951.0, "year": "2023", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.43, "per": 6.12}, {"date": "20230703", "market": "KOSPI", "name": "금융업", "compare": 4.57, "fluc_ratio": 1.31, "high_price": 352.97, "last_price": 352.65, "low_price": 349.03, "month": "07", "start_price": 349.13, "total_price": 249433069.0, "volume": 26484.0, "volume_price": 517579.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.21}, {"date": "20230704", "market": "KOSPI", "name": "금융업", "compare": -4.44, "fluc_ratio": -1.26, "high_price": 351.69, "last_price": 348.21, "low_price": 347.84, "month": "07", "start_price": 351.28, "total_price": 246551757.0, "volume": 28648.0, "volume_price": 499734.0, "year": "2023", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.43, "per": 6.12}, {"date": "20230705", "market": "KOSPI", "name": "금융업", "compare": -3.18, "fluc_ratio": -0.91, "high_price": 349.82, "last_price": 345.03, "low_price": 344.89, "month": "07", "start_price": 348.17, "total_price": 244383217.0, "volume": 26121.0, "volume_price": 551023.0, "year": "2023", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.42, "per": 6.07}, {"date": "20230706", "market": "KOSPI", "name": "금융업", "compare": -5.05, "fluc_ratio": -1.46, "high_price": 345.08, "last_price": 339.98, "low_price": 339.0, "month": "07", "start_price": 344.92, "total_price": 240314849.0, "volume": 37495.0, "volume_price": 712049.0, "year": "2023", "dividend_ratio": 4.4, "forward_per": "-", "pbr": 0.42, "per": 5.98}, {"date": "20230707", "market": "KOSPI", "name": "금융업", "compare": -3.18, "fluc_ratio": -0.94, "high_price": 338.64, "last_price": 336.8, "low_price": 334.65, "month": "07", "start_price": 338.43, "total_price": 238433063.0, "volume": 35482.0, "volume_price": 610691.0, "year": "2023", "dividend_ratio": 4.44, "forward_per": "-", "pbr": 0.41, "per": 5.92}, {"date": "20230710", "market": "KOSPI", "name": "금융업", "compare": 5.32, "fluc_ratio": 1.58, "high_price": 342.86, "last_price": 342.12, "low_price": 337.01, "month": "07", "start_price": 337.11, "total_price": 242157122.0, "volume": 23221.0, "volume_price": 527376.0, "year": "2023", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.42, "per": 6.02}, {"date": "20230711", "market": "KOSPI", "name": "금융업", "compare": 5.06, "fluc_ratio": 1.48, "high_price": 347.21, "last_price": 347.18, "low_price": 343.31, "month": "07", "start_price": 344.07, "total_price": 245673009.0, "volume": 21830.0, "volume_price": 544173.0, "year": "2023", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.43, "per": 6.11}, {"date": "20230712", "market": "KOSPI", "name": "금융업", "compare": 1.31, "fluc_ratio": 0.38, "high_price": 348.68, "last_price": 348.49, "low_price": 346.52, "month": "07", "start_price": 347.48, "total_price": 246533934.0, "volume": 23563.0, "volume_price": 575723.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "금융업", "compare": 0.19, "fluc_ratio": 0.05, "high_price": 352.0, "last_price": 348.68, "low_price": 348.68, "month": "07", "start_price": 350.47, "total_price": 246716467.0, "volume": 30670.0, "volume_price": 742338.0, "year": "2023", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.43, "per": 6.13}, {"date": "20230714", "market": "KOSPI", "name": "금융업", "compare": 6.51, "fluc_ratio": 1.87, "high_price": 355.45, "last_price": 355.19, "low_price": 350.36, "month": "07", "start_price": 350.36, "total_price": 250920229.0, "volume": 33799.0, "volume_price": 656743.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.44, "per": 6.25}, {"date": "20230717", "market": "KOSPI", "name": "금융업", "compare": -2.58, "fluc_ratio": -0.73, "high_price": 353.56, "last_price": 352.61, "low_price": 351.44, "month": "07", "start_price": 353.08, "total_price": 249421609.0, "volume": 22599.0, "volume_price": 480454.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.2}, {"date": "20230718", "market": "KOSPI", "name": "금융업", "compare": -3.13, "fluc_ratio": -0.89, "high_price": 353.44, "last_price": 349.48, "low_price": 349.06, "month": "07", "start_price": 353.44, "total_price": 247266184.0, "volume": 22034.0, "volume_price": 417484.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.43, "per": 6.15}, {"date": "20230719", "market": "KOSPI", "name": "금융업", "compare": -0.13, "fluc_ratio": -0.04, "high_price": 351.89, "last_price": 349.38, "low_price": 347.98, "month": "07", "start_price": 351.17, "total_price": 247192456.0, "volume": 20083.0, "volume_price": 395532.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.43, "per": 6.14}, {"date": "20230720", "market": "KOSPI", "name": "금융업", "compare": 1.55, "fluc_ratio": 0.44, "high_price": 351.26, "last_price": 350.74, "low_price": 347.86, "month": "07", "start_price": 349.2, "total_price": 248154232.0, "volume": 17926.0, "volume_price": 431771.0, "year": "2023", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.43, "per": 6.17}, {"date": "20230721", "market": "KOSPI", "name": "금융업", "compare": 2.19, "fluc_ratio": 0.63, "high_price": 352.51, "last_price": 352.51, "low_price": 348.47, "month": "07", "start_price": 350.37, "total_price": 249391252.0, "volume": 25086.0, "volume_price": 508245.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.2}, {"date": "20230724", "market": "KOSPI", "name": "금융업", "compare": -4.87, "fluc_ratio": -1.38, "high_price": 350.87, "last_price": 347.64, "low_price": 346.67, "month": "07", "start_price": 350.87, "total_price": 245963767.0, "volume": 26642.0, "volume_price": 506462.0, "year": "2023", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.43, "per": 6.12}, {"date": "20230725", "market": "KOSPI", "name": "금융업", "compare": 1.37, "fluc_ratio": 0.39, "high_price": 349.56, "last_price": 348.89, "low_price": 345.88, "month": "07", "start_price": 348.71, "total_price": 246849595.0, "volume": 53066.0, "volume_price": 1012031.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.43, "per": 6.15}, {"date": "20230726", "market": "KOSPI", "name": "금융업", "compare": -1.82, "fluc_ratio": -0.52, "high_price": 349.16, "last_price": 347.31, "low_price": 342.14, "month": "07", "start_price": 348.57, "total_price": 245692771.0, "volume": 73388.0, "volume_price": 2017961.0, "year": "2023", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.42, "per": 6.1}, {"date": "20230727", "market": "KOSPI", "name": "금융업", "compare": 9.61, "fluc_ratio": 2.77, "high_price": 356.82, "last_price": 356.33, "low_price": 348.83, "month": "07", "start_price": 348.83, "total_price": 251655753.0, "volume": 81818.0, "volume_price": 1543233.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.44, "per": 6.28}, {"date": "20230728", "market": "KOSPI", "name": "금융업", "compare": -2.6, "fluc_ratio": -0.73, "high_price": 354.8, "last_price": 353.73, "low_price": 350.83, "month": "07", "start_price": 352.87, "total_price": 250320103.0, "volume": 48808.0, "volume_price": 904555.0, "year": "2023", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.43, "per": 6.23}, {"date": "20230731", "market": "KOSPI", "name": "금융업", "compare": 2.66, "fluc_ratio": 0.75, "high_price": 356.56, "last_price": 356.39, "low_price": 353.81, "month": "07", "start_price": 355.32, "total_price": 252128037.0, "volume": 33305.0, "volume_price": 1008701.0, "year": "2023", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.44, "per": 6.28}, {"date": "20230801", "market": "KOSPI", "name": "금융업", "compare": 7.9, "fluc_ratio": 2.22, "high_price": 364.74, "last_price": 364.29, "low_price": 355.31, "month": "08", "start_price": 355.51, "total_price": 257677553.0, "volume": 50171.0, "volume_price": 1310165.0, "year": "2023", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.45, "per": 6.42}, {"date": "20230802", "market": "KOSPI", "name": "금융업", "compare": -3.47, "fluc_ratio": -0.95, "high_price": 364.73, "last_price": 361.05, "low_price": 360.18, "month": "08", "start_price": 364.17, "total_price": 255367947.0, "volume": 68631.0, "volume_price": 1649669.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.44, "per": 6.36}, {"date": "20230803", "market": "KOSPI", "name": "금융업", "compare": -2.62, "fluc_ratio": -0.73, "high_price": 362.32, "last_price": 358.43, "low_price": 356.9, "month": "08", "start_price": 362.2, "total_price": 253553648.0, "volume": 68360.0, "volume_price": 1345992.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.44, "per": 6.31}, {"date": "20230804", "market": "KOSPI", "name": "금융업", "compare": 3.23, "fluc_ratio": 0.9, "high_price": 362.03, "last_price": 361.4, "low_price": 357.6, "month": "08", "start_price": 357.75, "total_price": 255661616.0, "volume": 25979.0, "volume_price": 642387.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.44, "per": 6.37}, {"date": "20230807", "market": "KOSPI", "name": "금융업", "compare": 0.76, "fluc_ratio": 0.21, "high_price": 364.18, "last_price": 361.82, "low_price": 359.74, "month": "08", "start_price": 360.52, "total_price": 257086754.0, "volume": 26367.0, "volume_price": 689596.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.39}, {"date": "20230808", "market": "KOSPI", "name": "금융업", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 365.37, "last_price": 361.79, "low_price": 360.94, "month": "08", "start_price": 364.16, "total_price": 256001681.0, "volume": 25826.0, "volume_price": 658049.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.39}, {"date": "20230809", "market": "KOSPI", "name": "금융업", "compare": -1.03, "fluc_ratio": -0.28, "high_price": 362.07, "last_price": 360.76, "low_price": 359.81, "month": "08", "start_price": 361.36, "total_price": 255240018.0, "volume": 39833.0, "volume_price": 819116.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.44, "per": 6.37}, {"date": "20230810", "market": "KOSPI", "name": "금융업", "compare": -1.42, "fluc_ratio": -0.39, "high_price": 361.37, "last_price": 359.34, "low_price": 358.01, "month": "08", "start_price": 360.13, "total_price": 254094755.0, "volume": 41895.0, "volume_price": 866778.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.44, "per": 6.34}, {"date": "20230811", "market": "KOSPI", "name": "금융업", "compare": 0.6, "fluc_ratio": 0.17, "high_price": 363.86, "last_price": 359.94, "low_price": 359.7, "month": "08", "start_price": 359.7, "total_price": 254669903.0, "volume": 29662.0, "volume_price": 613547.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.44, "per": 6.36}, {"date": "20230814", "market": "KOSPI", "name": "금융업", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.44, "per": 6.34}, {"date": "20230816", "market": "KOSPI", "name": "금융업", "compare": -5.13, "fluc_ratio": -1.43, "high_price": 356.84, "last_price": 353.89, "low_price": 353.37, "month": "08", "start_price": 356.84, "total_price": 250615585.0, "volume": 53882.0, "volume_price": 1186072.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.43, "per": 6.24}, {"date": "20230817", "market": "KOSPI", "name": "금융업", "compare": -2.33, "fluc_ratio": -0.66, "high_price": 352.42, "last_price": 351.56, "low_price": 347.99, "month": "08", "start_price": 352.42, "total_price": 248694112.0, "volume": 39289.0, "volume_price": 833925.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.2}, {"date": "20230818", "market": "KOSPI", "name": "금융업", "compare": -0.78, "fluc_ratio": -0.22, "high_price": 352.64, "last_price": 350.78, "low_price": 348.59, "month": "08", "start_price": 349.54, "total_price": 248111202.0, "volume": 39500.0, "volume_price": 791844.0, "year": "2023", "dividend_ratio": 4.26, "forward_per": "-", "pbr": 0.43, "per": 6.18}, {"date": "20230821", "market": "KOSPI", "name": "금융업", "compare": 1.02, "fluc_ratio": 0.29, "high_price": 354.07, "last_price": 351.6, "low_price": 350.91, "month": "08", "start_price": 352.88, "total_price": 249058759.0, "volume": 31927.0, "volume_price": 664270.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.21}, {"date": "20230822", "market": "KOSPI", "name": "금융업", "compare": 0.17, "fluc_ratio": 0.05, "high_price": 353.02, "last_price": 352.01, "low_price": 350.65, "month": "08", "start_price": 352.01, "total_price": 249351571.0, "volume": 36182.0, "volume_price": 701193.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.43, "per": 6.21}, {"date": "20230823", "market": "KOSPI", "name": "금융업", "compare": 1.59, "fluc_ratio": 0.45, "high_price": 354.55, "last_price": 353.6, "low_price": 350.22, "month": "08", "start_price": 350.63, "total_price": 250542867.0, "volume": 31455.0, "volume_price": 660599.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.43, "per": 6.24}, {"date": "20230824", "market": "KOSPI", "name": "금융업", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 354.95, "last_price": 353.65, "low_price": 352.35, "month": "08", "start_price": 354.71, "total_price": 250490136.0, "volume": 20419.0, "volume_price": 510017.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.43, "per": 6.24}, {"date": "20230825", "market": "KOSPI", "name": "금융업", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 354.14, "last_price": 353.68, "low_price": 351.17, "month": "08", "start_price": 351.3, "total_price": 250489529.0, "volume": 38773.0, "volume_price": 716251.0, "year": "2023", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.43, "per": 6.24}, {"date": "20230828", "market": "KOSPI", "name": "금융업", "compare": 3.24, "fluc_ratio": 0.92, "high_price": 357.65, "last_price": 356.92, "low_price": 353.68, "month": "08", "start_price": 353.68, "total_price": 252534892.0, "volume": 26815.0, "volume_price": 538815.0, "year": "2023", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.44, "per": 6.3}, {"date": "20230829", "market": "KOSPI", "name": "금융업", "compare": 2.01, "fluc_ratio": 0.56, "high_price": 360.76, "last_price": 359.35, "low_price": 357.7, "month": "08", "start_price": 357.7, "total_price": 254301781.0, "volume": 28635.0, "volume_price": 547590.0, "year": "2023", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.44, "per": 6.33}, {"date": "20230830", "market": "KOSPI", "name": "금융업", "compare": 0.84, "fluc_ratio": 0.23, "high_price": 361.3, "last_price": 360.19, "low_price": 359.7, "month": "08", "start_price": 361.02, "total_price": 254805014.0, "volume": 49332.0, "volume_price": 652053.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.44, "per": 6.35}, {"date": "20230831", "market": "KOSPI", "name": "금융업", "compare": 1.51, "fluc_ratio": 0.42, "high_price": 362.6, "last_price": 361.64, "low_price": 360.92, "month": "08", "start_price": 360.96, "total_price": 255830269.0, "volume": 45032.0, "volume_price": 712966.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.39}, {"date": "20230901", "market": "KOSPI", "name": "금융업", "compare": -1.82, "fluc_ratio": -0.5, "high_price": 364.42, "last_price": 360.53, "low_price": 360.53, "month": "09", "start_price": 362.02, "total_price": 255067286.0, "volume": 36257.0, "volume_price": 655493.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.44, "per": 6.35}, {"date": "20230904", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.39, "high_price": 362.32, "last_price": 361.92, "low_price": 358.65, "month": "09", "start_price": 358.68, "total_price": 256050482.0, "volume": 19283.0, "volume_price": 413008.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.39}, {"date": "20230905", "market": "KOSPI", "name": "금융업", "compare": -1.47, "fluc_ratio": -0.41, "high_price": 362.54, "last_price": 361.26, "low_price": 360.34, "month": "09", "start_price": 361.41, "total_price": 255583034.0, "volume": 22290.0, "volume_price": 397409.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.44, "per": 6.37}, {"date": "20230906", "market": "KOSPI", "name": "금융업", "compare": 0.65, "fluc_ratio": 0.18, "high_price": 363.9, "last_price": 361.8, "low_price": 360.07, "month": "09", "start_price": 360.07, "total_price": 255962777.0, "volume": 23204.0, "volume_price": 469020.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.44, "per": 6.38}, {"date": "20230907", "market": "KOSPI", "name": "금융업", "compare": -2.06, "fluc_ratio": -0.57, "high_price": 361.12, "last_price": 359.89, "low_price": 358.99, "month": "09", "start_price": 359.92, "total_price": 254472907.0, "volume": 18389.0, "volume_price": 423419.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.44, "per": 6.36}, {"date": "20230908", "market": "KOSPI", "name": "금융업", "compare": 2.86, "fluc_ratio": 0.79, "high_price": 363.75, "last_price": 363.6, "low_price": 359.92, "month": "09", "start_price": 360.87, "total_price": 257106213.0, "volume": 18632.0, "volume_price": 483878.0, "year": "2023", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.45, "per": 6.41}, {"date": "20230911", "market": "KOSPI", "name": "금융업", "compare": 4.87, "fluc_ratio": 1.34, "high_price": 369.35, "last_price": 368.68, "low_price": 364.33, "month": "09", "start_price": 364.33, "total_price": 260707703.0, "volume": 36769.0, "volume_price": 1355452.0, "year": "2023", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.45, "per": 6.5}, {"date": "20230912", "market": "KOSPI", "name": "금융업", "compare": -2.55, "fluc_ratio": -0.69, "high_price": 370.53, "last_price": 366.13, "low_price": 365.56, "month": "09", "start_price": 369.99, "total_price": 259178797.0, "volume": 29251.0, "volume_price": 1198855.0, "year": "2023", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.45, "per": 6.45}, {"date": "20230913", "market": "KOSPI", "name": "금융업", "compare": 3.1, "fluc_ratio": 0.85, "high_price": 370.69, "last_price": 369.23, "low_price": 365.24, "month": "09", "start_price": 365.6, "total_price": 261140763.0, "volume": 32396.0, "volume_price": 731331.0, "year": "2023", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.45, "per": 6.52}, {"date": "20230914", "market": "KOSPI", "name": "금융업", "compare": 1.56, "fluc_ratio": 0.42, "high_price": 371.46, "last_price": 371.23, "low_price": 369.12, "month": "09", "start_price": 370.42, "total_price": 262566513.0, "volume": 31145.0, "volume_price": 793905.0, "year": "2023", "dividend_ratio": 4.01, "forward_per": "-", "pbr": 0.46, "per": 6.57}, {"date": "20230915", "market": "KOSPI", "name": "금융업", "compare": 7.05, "fluc_ratio": 1.89, "high_price": 380.75, "last_price": 379.52, "low_price": 372.72, "month": "09", "start_price": 372.72, "total_price": 268361200.0, "volume": 45235.0, "volume_price": 987239.0, "year": "2023", "dividend_ratio": 3.93, "forward_per": "-", "pbr": 0.47, "per": 6.7}, {"date": "20230918", "market": "KOSPI", "name": "금융업", "compare": -2.11, "fluc_ratio": -0.56, "high_price": 379.1, "last_price": 377.68, "low_price": 376.44, "month": "09", "start_price": 377.69, "total_price": 267432450.0, "volume": 37577.0, "volume_price": 629310.0, "year": "2023", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.46, "per": 6.65}, {"date": "20230919", "market": "KOSPI", "name": "금융업", "compare": -0.1, "fluc_ratio": -0.03, "high_price": 378.49, "last_price": 376.86, "low_price": 375.88, "month": "09", "start_price": 377.02, "total_price": 266704638.0, "volume": 100189.0, "volume_price": 793494.0, "year": "2023", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.45, "per": 7.12}, {"date": "20230920", "market": "KOSPI", "name": "금융업", "compare": 0.92, "fluc_ratio": 0.24, "high_price": 377.67, "last_price": 377.59, "low_price": 375.6, "month": "09", "start_price": 375.98, "total_price": 267386986.0, "volume": 51282.0, "volume_price": 737141.0, "year": "2023", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.45, "per": 7.15}, {"date": "20230921", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -1.12, "high_price": 377.11, "last_price": 373.36, "low_price": 373.21, "month": "09", "start_price": 376.77, "total_price": 264531606.0, "volume": 58901.0, "volume_price": 797546.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.45, "per": 7.06}, {"date": "20230922", "market": "KOSPI", "name": "금융업", "compare": 0.97, "fluc_ratio": 0.26, "high_price": 375.61, "last_price": 374.33, "low_price": 370.52, "month": "09", "start_price": 371.63, "total_price": 265188659.0, "volume": 30308.0, "volume_price": 612867.0, "year": "2023", "dividend_ratio": 3.98, "forward_per": "-", "pbr": 0.45, "per": 7.09}, {"date": "20230925", "market": "KOSPI", "name": "금융업", "compare": -0.91, "fluc_ratio": -0.24, "high_price": 375.33, "last_price": 373.64, "low_price": 372.34, "month": "09", "start_price": 375.1, "total_price": 264673409.0, "volume": 45467.0, "volume_price": 648028.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.45, "per": 7.07}, {"date": "20230926", "market": "KOSPI", "name": "금융업", "compare": -7.5, "fluc_ratio": -2.01, "high_price": 371.99, "last_price": 366.14, "low_price": 365.78, "month": "09", "start_price": 371.46, "total_price": 259450765.0, "volume": 37338.0, "volume_price": 595355.0, "year": "2023", "dividend_ratio": 4.07, "forward_per": "-", "pbr": 0.44, "per": 6.93}, {"date": "20230927", "market": "KOSPI", "name": "금융업", "compare": -0.48, "fluc_ratio": -0.13, "high_price": 366.0, "last_price": 365.71, "low_price": 363.16, "month": "09", "start_price": 363.45, "total_price": 259147653.0, "volume": 23441.0, "volume_price": 424101.0, "year": "2023", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.44, "per": 6.9}, {"date": "20231004", "market": "KOSPI", "name": "금융업", "compare": -7.8, "fluc_ratio": -2.14, "high_price": 361.75, "last_price": 357.21, "low_price": 356.99, "month": "10", "start_price": 361.75, "total_price": 253154311.0, "volume": 37019.0, "volume_price": 821842.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.43, "per": 6.76}, {"date": "20231005", "market": "KOSPI", "name": "금융업", "compare": -2.69, "fluc_ratio": -0.75, "high_price": 358.23, "last_price": 354.52, "low_price": 353.92, "month": "10", "start_price": 357.5, "total_price": 251202612.0, "volume": 31221.0, "volume_price": 686304.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.42, "per": 6.7}, {"date": "20231006", "market": "KOSPI", "name": "금융업", "compare": 4.84, "fluc_ratio": 1.37, "high_price": 359.85, "last_price": 359.36, "low_price": 355.57, "month": "10", "start_price": 355.57, "total_price": 254568340.0, "volume": 22809.0, "volume_price": 458052.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.43, "per": 6.8}, {"date": "20231010", "market": "KOSPI", "name": "금융업", "compare": 3.16, "fluc_ratio": 0.88, "high_price": 365.62, "last_price": 362.64, "low_price": 361.19, "month": "10", "start_price": 365.04, "total_price": 256871583.0, "volume": 32553.0, "volume_price": 622288.0, "year": "2023", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.43, "per": 6.86}, {"date": "20231011", "market": "KOSPI", "name": "금융업", "compare": 1.39, "fluc_ratio": 0.38, "high_price": 366.19, "last_price": 364.03, "low_price": 361.07, "month": "10", "start_price": 364.52, "total_price": 257946103.0, "volume": 29069.0, "volume_price": 636855.0, "year": "2023", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.44, "per": 6.89}, {"date": "20231012", "market": "KOSPI", "name": "금융업", "compare": 2.71, "fluc_ratio": 0.74, "high_price": 367.74, "last_price": 366.74, "low_price": 362.31, "month": "10", "start_price": 365.43, "total_price": 259759118.0, "volume": 28816.0, "volume_price": 615175.0, "year": "2023", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.44, "per": 6.95}, {"date": "20231013", "market": "KOSPI", "name": "금융업", "compare": -1.69, "fluc_ratio": -0.46, "high_price": 367.7, "last_price": 365.89, "low_price": 363.59, "month": "10", "start_price": 364.32, "total_price": 259224331.0, "volume": 44117.0, "volume_price": 684753.0, "year": "2023", "dividend_ratio": 4.07, "forward_per": "-", "pbr": 0.44, "per": 6.92}, {"date": "20231016", "market": "KOSPI", "name": "금융업", "compare": -0.52, "fluc_ratio": -0.14, "high_price": 367.11, "last_price": 365.37, "low_price": 363.63, "month": "10", "start_price": 365.65, "total_price": 258787305.0, "volume": 51997.0, "volume_price": 830013.0, "year": "2023", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.44, "per": 6.91}, {"date": "20231017", "market": "KOSPI", "name": "금융업", "compare": -0.83, "fluc_ratio": -0.23, "high_price": 367.92, "last_price": 364.54, "low_price": 364.19, "month": "10", "start_price": 367.21, "total_price": 258198231.0, "volume": 24941.0, "volume_price": 439109.0, "year": "2023", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.44, "per": 6.89}, {"date": "20231018", "market": "KOSPI", "name": "금융업", "compare": 3.78, "fluc_ratio": 1.04, "high_price": 368.85, "last_price": 368.09, "low_price": 365.17, "month": "10", "start_price": 365.17, "total_price": 260536277.0, "volume": 39970.0, "volume_price": 714362.0, "year": "2023", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.44, "per": 6.96}, {"date": "20231019", "market": "KOSPI", "name": "금융업", "compare": -4.67, "fluc_ratio": -1.27, "high_price": 365.83, "last_price": 363.42, "low_price": 362.82, "month": "10", "start_price": 365.21, "total_price": 257277993.0, "volume": 45822.0, "volume_price": 733409.0, "year": "2023", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.43, "per": 6.87}, {"date": "20231020", "market": "KOSPI", "name": "금융업", "compare": -4.23, "fluc_ratio": -1.16, "high_price": 361.54, "last_price": 359.19, "low_price": 357.76, "month": "10", "start_price": 361.02, "total_price": 254192742.0, "volume": 50391.0, "volume_price": 764599.0, "year": "2023", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.43, "per": 6.79}, {"date": "20231023", "market": "KOSPI", "name": "금융업", "compare": -7.98, "fluc_ratio": -2.22, "high_price": 357.94, "last_price": 351.17, "low_price": 350.39, "month": "10", "start_price": 357.94, "total_price": 248643683.0, "volume": 44311.0, "volume_price": 782095.0, "year": "2023", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.42, "per": 6.64}, {"date": "20231024", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.18, "high_price": 353.88, "last_price": 351.79, "low_price": 347.42, "month": "10", "start_price": 353.88, "total_price": 249155467.0, "volume": 58574.0, "volume_price": 757266.0, "year": "2023", "dividend_ratio": 4.24, "forward_per": "-", "pbr": 0.42, "per": 6.65}, {"date": "20231025", "market": "KOSPI", "name": "금융업", "compare": 3.26, "fluc_ratio": 0.93, "high_price": 356.27, "last_price": 355.05, "low_price": 352.58, "month": "10", "start_price": 352.98, "total_price": 251309898.0, "volume": 32774.0, "volume_price": 553517.0, "year": "2023", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.42, "per": 6.72}, {"date": "20231026", "market": "KOSPI", "name": "금융업", "compare": -5.46, "fluc_ratio": -1.54, "high_price": 353.47, "last_price": 349.82, "low_price": 349.56, "month": "10", "start_price": 352.93, "total_price": 247621705.0, "volume": 42148.0, "volume_price": 687546.0, "year": "2023", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.42, "per": 6.6}, {"date": "20231027", "market": "KOSPI", "name": "금융업", "compare": -2.75, "fluc_ratio": -0.79, "high_price": 351.95, "last_price": 346.69, "low_price": 345.75, "month": "10", "start_price": 351.71, "total_price": 245434968.0, "volume": 48207.0, "volume_price": 604359.0, "year": "2023", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.41, "per": 6.54}, {"date": "20231030", "market": "KOSPI", "name": "금융업", "compare": -0.78, "fluc_ratio": -0.23, "high_price": 345.52, "last_price": 345.36, "low_price": 342.17, "month": "10", "start_price": 343.97, "total_price": 244538284.0, "volume": 33386.0, "volume_price": 564238.0, "year": "2023", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.41, "per": 6.52}, {"date": "20231031", "market": "KOSPI", "name": "금융업", "compare": -0.14, "fluc_ratio": -0.04, "high_price": 349.55, "last_price": 345.0, "low_price": 343.6, "month": "10", "start_price": 347.26, "total_price": 244182337.0, "volume": 39255.0, "volume_price": 673993.0, "year": "2023", "dividend_ratio": 4.33, "forward_per": "-", "pbr": 0.41, "per": 6.52}, {"date": "20231101", "market": "KOSPI", "name": "금융업", "compare": 3.75, "fluc_ratio": 1.09, "high_price": 348.76, "last_price": 348.75, "low_price": 345.42, "month": "11", "start_price": 345.78, "total_price": 246627694.0, "volume": 32193.0, "volume_price": 537554.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.42, "per": 6.59}, {"date": "20231102", "market": "KOSPI", "name": "금융업", "compare": -0.12, "fluc_ratio": -0.03, "high_price": 353.61, "last_price": 348.63, "low_price": 347.95, "month": "11", "start_price": 351.77, "total_price": 247033207.0, "volume": 38677.0, "volume_price": 668539.0, "year": "2023", "dividend_ratio": 4.28, "forward_per": "-", "pbr": 0.42, "per": 6.58}, {"date": "20231103", "market": "KOSPI", "name": "금융업", "compare": 5.57, "fluc_ratio": 1.6, "high_price": 354.22, "last_price": 354.2, "low_price": 349.82, "month": "11", "start_price": 350.95, "total_price": 250655457.0, "volume": 28029.0, "volume_price": 537606.0, "year": "2023", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.42, "per": 6.69}, {"date": "20231106", "market": "KOSPI", "name": "금융업", "compare": 7.97, "fluc_ratio": 2.25, "high_price": 362.26, "last_price": 362.17, "low_price": 356.39, "month": "11", "start_price": 357.82, "total_price": 256337336.0, "volume": 36596.0, "volume_price": 804928.0, "year": "2023", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.44, "per": 6.98}, {"date": "20231107", "market": "KOSPI", "name": "금융업", "compare": -7.89, "fluc_ratio": -2.14, "high_price": 364.14, "last_price": 361.11, "low_price": 357.85, "month": "11", "start_price": 363.85, "total_price": 255580587.0, "volume": 28674.0, "volume_price": 641789.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.43, "per": 6.83}, {"date": "20231108", "market": "KOSPI", "name": "금융업", "compare": -2.34, "fluc_ratio": -0.65, "high_price": 363.29, "last_price": 358.77, "low_price": 358.36, "month": "11", "start_price": 362.79, "total_price": 253952739.0, "volume": 22942.0, "volume_price": 501354.0, "year": "2023", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.43, "per": 6.78}, {"date": "20231109", "market": "KOSPI", "name": "금융업", "compare": 3.96, "fluc_ratio": 1.1, "high_price": 363.69, "last_price": 362.73, "low_price": 358.21, "month": "11", "start_price": 358.21, "total_price": 257136213.0, "volume": 31116.0, "volume_price": 543871.0, "year": "2023", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.43, "per": 6.86}, {"date": "20231110", "market": "KOSPI", "name": "금융업", "compare": -1.5, "fluc_ratio": -0.41, "high_price": 362.2, "last_price": 361.23, "low_price": 359.87, "month": "11", "start_price": 360.78, "total_price": 255713412.0, "volume": 25108.0, "volume_price": 366971.0, "year": "2023", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.43, "per": 6.83}, {"date": "20231113", "market": "KOSPI", "name": "금융업", "compare": 0.15, "fluc_ratio": 0.04, "high_price": 363.78, "last_price": 361.75, "low_price": 360.96, "month": "11", "start_price": 363.24, "total_price": 256079295.0, "volume": 24803.0, "volume_price": 364500.0, "year": "2023", "dividend_ratio": 4.12, "forward_per": "-", "pbr": 0.43, "per": 6.84}, {"date": "20231114", "market": "KOSPI", "name": "금융업", "compare": 2.4, "fluc_ratio": 0.66, "high_price": 366.03, "last_price": 364.47, "low_price": 363.84, "month": "11", "start_price": 364.37, "total_price": 257986719.0, "volume": 29982.0, "volume_price": 494979.0, "year": "2023", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.44, "per": 6.89}, {"date": "20231115", "market": "KOSPI", "name": "금융업", "compare": 4.91, "fluc_ratio": 1.35, "high_price": 369.89, "last_price": 369.38, "low_price": 366.17, "month": "11", "start_price": 369.67, "total_price": 261435110.0, "volume": 41428.0, "volume_price": 744784.0, "year": "2023", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.44, "per": 6.98}, {"date": "20231116", "market": "KOSPI", "name": "금융업", "compare": -0.88, "fluc_ratio": -0.24, "high_price": 369.96, "last_price": 368.5, "low_price": 366.37, "month": "11", "start_price": 369.18, "total_price": 260789400.0, "volume": 23045.0, "volume_price": 342304.0, "year": "2023", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.44, "per": 6.97}, {"date": "20231117", "market": "KOSPI", "name": "금융업", "compare": -2.13, "fluc_ratio": -0.58, "high_price": 369.13, "last_price": 366.87, "low_price": 365.73, "month": "11", "start_price": 368.59, "total_price": 259476115.0, "volume": 20610.0, "volume_price": 361704.0, "year": "2023", "dividend_ratio": 4.07, "forward_per": "-", "pbr": 0.44, "per": 6.93}, {"date": "20231120", "market": "KOSPI", "name": "금융업", "compare": 1.82, "fluc_ratio": 0.5, "high_price": 368.93, "last_price": 368.69, "low_price": 364.75, "month": "11", "start_price": 365.56, "total_price": 260788388.0, "volume": 17655.0, "volume_price": 344505.0, "year": "2023", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.44, "per": 6.94}, {"date": "20231121", "market": "KOSPI", "name": "금융업", "compare": 4.32, "fluc_ratio": 1.18, "high_price": 372.48, "last_price": 371.81, "low_price": 368.28, "month": "11", "start_price": 368.47, "total_price": 262972587.0, "volume": 32184.0, "volume_price": 599709.0, "year": "2023", "dividend_ratio": 4.01, "forward_per": "-", "pbr": 0.44, "per": 7.03}, {"date": "20231122", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.2, "high_price": 373.7, "last_price": 372.71, "low_price": 369.47, "month": "11", "start_price": 369.47, "total_price": 263575476.0, "volume": 37812.0, "volume_price": 488418.0, "year": "2023", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.45, "per": 7.04}, {"date": "20231123", "market": "KOSPI", "name": "금융업", "compare": 0.55, "fluc_ratio": 0.15, "high_price": 374.95, "last_price": 373.26, "low_price": 372.24, "month": "11", "start_price": 373.29, "total_price": 264072250.0, "volume": 23578.0, "volume_price": 434354.0, "year": "2023", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.45, "per": 7.05}, {"date": "20231124", "market": "KOSPI", "name": "금융업", "compare": -2.49, "fluc_ratio": -0.67, "high_price": 373.74, "last_price": 370.77, "low_price": 370.57, "month": "11", "start_price": 373.5, "total_price": 262458505.0, "volume": 22507.0, "volume_price": 398970.0, "year": "2023", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.44, "per": 7.01}, {"date": "20231127", "market": "KOSPI", "name": "금융업", "compare": 0.88, "fluc_ratio": 0.24, "high_price": 372.87, "last_price": 371.65, "low_price": 370.18, "month": "11", "start_price": 371.3, "total_price": 262766310.0, "volume": 34199.0, "volume_price": 576404.0, "year": "2023", "dividend_ratio": 4.01, "forward_per": "-", "pbr": 0.44, "per": 7.02}, {"date": "20231128", "market": "KOSPI", "name": "금융업", "compare": 3.14, "fluc_ratio": 0.84, "high_price": 375.01, "last_price": 374.79, "low_price": 371.5, "month": "11", "start_price": 372.14, "total_price": 265179898.0, "volume": 51835.0, "volume_price": 892807.0, "year": "2023", "dividend_ratio": 3.98, "forward_per": "-", "pbr": 0.45, "per": 7.08}, {"date": "20231129", "market": "KOSPI", "name": "금융업", "compare": -4.6, "fluc_ratio": -1.23, "high_price": 373.12, "last_price": 370.19, "low_price": 370.12, "month": "11", "start_price": 372.73, "total_price": 262095889.0, "volume": 47146.0, "volume_price": 745668.0, "year": "2023", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.44, "per": 7.0}, {"date": "20231130", "market": "KOSPI", "name": "금융업", "compare": 2.69, "fluc_ratio": 0.73, "high_price": 373.11, "last_price": 372.88, "low_price": 368.4, "month": "11", "start_price": 369.51, "total_price": 263779255.0, "volume": 51185.0, "volume_price": 881346.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.45, "per": 7.07}, {"date": "20231201", "market": "KOSPI", "name": "금융업", "compare": -2.97, "fluc_ratio": -0.79, "high_price": 373.77, "last_price": 371.06, "low_price": 370.88, "month": "12", "start_price": 373.2, "total_price": 262518800.0, "volume": 38978.0, "volume_price": 691373.0, "year": "2023", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.44, "per": 7.01}, {"date": "20231204", "market": "KOSPI", "name": "금융업", "compare": 1.85, "fluc_ratio": 0.5, "high_price": 374.45, "last_price": 372.91, "low_price": 371.62, "month": "12", "start_price": 372.21, "total_price": 264062181.0, "volume": 90899.0, "volume_price": 680404.0, "year": "2023", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.45, "per": 7.05}, {"date": "20231205", "market": "KOSPI", "name": "금융업", "compare": 0.75, "fluc_ratio": 0.2, "high_price": 374.82, "last_price": 373.66, "low_price": 371.06, "month": "12", "start_price": 372.49, "total_price": 264659723.0, "volume": 52062.0, "volume_price": 735540.0, "year": "2023", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.45, "per": 7.06}, {"date": "20231206", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.52, "high_price": 377.95, "last_price": 375.61, "low_price": 374.56, "month": "12", "start_price": 374.63, "total_price": 266149793.0, "volume": 74313.0, "volume_price": 1170406.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.45, "per": 7.1}, {"date": "20231207", "market": "KOSPI", "name": "금융업", "compare": -0.96, "fluc_ratio": -0.26, "high_price": 376.12, "last_price": 374.65, "low_price": 373.52, "month": "12", "start_price": 373.57, "total_price": 265086279.0, "volume": 78758.0, "volume_price": 1181280.0, "year": "2023", "dividend_ratio": 3.98, "forward_per": "-", "pbr": 0.45, "per": 7.08}, {"date": "20231208", "market": "KOSPI", "name": "금융업", "compare": 1.43, "fluc_ratio": 0.38, "high_price": 377.09, "last_price": 376.08, "low_price": 375.47, "month": "12", "start_price": 376.16, "total_price": 266142720.0, "volume": 53294.0, "volume_price": 880066.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.45, "per": 7.11}, {"date": "20231211", "market": "KOSPI", "name": "금융업", "compare": 0.09, "fluc_ratio": 0.02, "high_price": 377.17, "last_price": 376.17, "low_price": 374.36, "month": "12", "start_price": 377.17, "total_price": 266187605.0, "volume": 41093.0, "volume_price": 764940.0, "year": "2023", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.45, "per": 7.11}, {"date": "20231212", "market": "KOSPI", "name": "금융업", "compare": 2.36, "fluc_ratio": 0.63, "high_price": 379.63, "last_price": 378.53, "low_price": 377.22, "month": "12", "start_price": 377.7, "total_price": 268226785.0, "volume": 39301.0, "volume_price": 790938.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.45, "per": 7.15}, {"date": "20231213", "market": "KOSPI", "name": "금융업", "compare": -1.54, "fluc_ratio": -0.41, "high_price": 379.27, "last_price": 376.99, "low_price": 376.7, "month": "12", "start_price": 378.13, "total_price": 266570979.0, "volume": 52227.0, "volume_price": 894386.0, "year": "2023", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.45, "per": 7.12}, {"date": "20231214", "market": "KOSPI", "name": "금융업", "compare": 3.47, "fluc_ratio": 0.92, "high_price": 381.44, "last_price": 380.46, "low_price": 379.3, "month": "12", "start_price": 380.13, "total_price": 269055274.0, "volume": 56696.0, "volume_price": 773359.0, "year": "2023", "dividend_ratio": 3.92, "forward_per": "-", "pbr": 0.45, "per": 7.19}, {"date": "20231215", "market": "KOSPI", "name": "금융업", "compare": 2.07, "fluc_ratio": 0.54, "high_price": 383.22, "last_price": 382.86, "low_price": 380.65, "month": "12", "start_price": 381.13, "total_price": 270702755.0, "volume": 48588.0, "volume_price": 918110.0, "year": "2023", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.46, "per": 7.23}, {"date": "20231218", "market": "KOSPI", "name": "금융업", "compare": -3.42, "fluc_ratio": -0.89, "high_price": 381.08, "last_price": 379.44, "low_price": 378.85, "month": "12", "start_price": 381.08, "total_price": 268257901.0, "volume": 45996.0, "volume_price": 900621.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.45, "per": 7.17}, {"date": "20231219", "market": "KOSPI", "name": "금융업", "compare": -0.24, "fluc_ratio": -0.06, "high_price": 379.74, "last_price": 379.2, "low_price": 377.74, "month": "12", "start_price": 378.4, "total_price": 268162479.0, "volume": 34763.0, "volume_price": 713042.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.45, "per": 7.15}, {"date": "20231220", "market": "KOSPI", "name": "금융업", "compare": 5.96, "fluc_ratio": 1.57, "high_price": 385.48, "last_price": 384.53, "low_price": 380.85, "month": "12", "start_price": 380.85, "total_price": 271906759.0, "volume": 58211.0, "volume_price": 851448.0, "year": "2023", "dividend_ratio": 3.88, "forward_per": "-", "pbr": 0.45, "per": 6.96}, {"date": "20231221", "market": "KOSPI", "name": "금융업", "compare": -1.86, "fluc_ratio": -0.48, "high_price": 384.54, "last_price": 382.89, "low_price": 382.35, "month": "12", "start_price": 382.69, "total_price": 270745545.0, "volume": 47756.0, "volume_price": 886957.0, "year": "2023", "dividend_ratio": 3.89, "forward_per": "-", "pbr": 0.45, "per": 6.93}, {"date": "20231222", "market": "KOSPI", "name": "금융업", "compare": -2.01, "fluc_ratio": -0.52, "high_price": 384.83, "last_price": 381.5, "low_price": 381.5, "month": "12", "start_price": 384.67, "total_price": 269877124.0, "volume": 33216.0, "volume_price": 654404.0, "year": "2023", "dividend_ratio": 3.91, "forward_per": "-", "pbr": 0.45, "per": 6.9}, {"date": "20231226", "market": "KOSPI", "name": "금융업", "compare": 3.44, "fluc_ratio": 0.9, "high_price": 384.94, "last_price": 384.94, "low_price": 382.35, "month": "12", "start_price": 383.49, "total_price": 272145383.0, "volume": 44117.0, "volume_price": 852100.0, "year": "2023", "dividend_ratio": 3.88, "forward_per": "-", "pbr": 0.45, "per": 6.96}, {"date": "20231227", "market": "KOSPI", "name": "금융업", "compare": -6.95, "fluc_ratio": -1.81, "high_price": 381.09, "last_price": 377.99, "low_price": 375.87, "month": "12", "start_price": 381.09, "total_price": 267235162.0, "volume": 39052.0, "volume_price": 740302.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.44, "per": 6.85}, {"date": "20231228", "market": "KOSPI", "name": "금융업", "compare": 8.24, "fluc_ratio": 2.18, "high_price": 386.93, "last_price": 386.93, "low_price": 377.93, "month": "12", "start_price": 378.63, "total_price": 273443518.0, "volume": 54122.0, "volume_price": 779750.0, "year": "2023", "dividend_ratio": 3.86, "forward_per": "-", "pbr": 0.45, "per": 7.0}, {"date": "20240102", "market": "KOSPI", "name": "금융업", "compare": -3.88, "fluc_ratio": -1.0, "high_price": 384.11, "last_price": 383.05, "low_price": 379.12, "month": "01", "start_price": 384.11, "total_price": 270665321.0, "volume": 34601.0, "volume_price": 595724.0, "year": "2024", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.45, "per": 6.92}, {"date": "20240103", "market": "KOSPI", "name": "금융업", "compare": -7.77, "fluc_ratio": -2.03, "high_price": 381.0, "last_price": 375.08, "low_price": 375.08, "month": "01", "start_price": 381.0, "total_price": 265097600.0, "volume": 40579.0, "volume_price": 631051.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "금융업", "compare": -5.96, "fluc_ratio": -1.59, "high_price": 373.76, "last_price": 369.12, "low_price": 368.81, "month": "01", "start_price": 373.76, "total_price": 260919090.0, "volume": 46135.0, "volume_price": 632107.0, "year": "2024", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.43, "per": 6.67}, {"date": "20240105", "market": "KOSPI", "name": "금융업", "dividend_ratio": 4.07, "forward_per": "-", "pbr": 0.43, "per": 6.63}, {"date": "20240108", "market": "KOSPI", "name": "금융업", "compare": -0.55, "fluc_ratio": -0.15, "high_price": 369.14, "last_price": 366.31, "low_price": 365.73, "month": "01", "start_price": 368.0, "total_price": 258946883.0, "volume": 24414.0, "volume_price": 387971.0, "year": "2024", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20240109", "market": "KOSPI", "name": "금융업", "compare": 2.83, "fluc_ratio": 0.77, "high_price": 371.06, "last_price": 369.14, "low_price": 368.84, "month": "01", "start_price": 370.17, "total_price": 261171431.0, "volume": 33733.0, "volume_price": 448511.0, "year": "2024", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.43, "per": 6.67}, {"date": "20240110", "market": "KOSPI", "name": "금융업", "compare": -2.15, "fluc_ratio": -0.58, "high_price": 369.6, "last_price": 366.99, "low_price": 366.39, "month": "01", "start_price": 369.1, "total_price": 259430578.0, "volume": 32697.0, "volume_price": 412852.0, "year": "2024", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.43, "per": 6.62}, {"date": "20240111", "market": "KOSPI", "name": "금융업", "compare": 3.39, "fluc_ratio": 0.92, "high_price": 374.72, "last_price": 370.1, "low_price": 367.93, "month": "01", "start_price": 368.13, "total_price": 261520461.0, "volume": 128549.0, "volume_price": 1468309.0, "year": "2024", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.43, "per": 6.68}, {"date": "20240112", "market": "KOSPI", "name": "금융업", "compare": -0.5, "fluc_ratio": -0.14, "high_price": 371.33, "last_price": 369.6, "low_price": 368.1, "month": "01", "start_price": 370.05, "total_price": 261135978.0, "volume": 58915.0, "volume_price": 704626.0, "year": "2024", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.43, "per": 6.68}, {"date": "20240115", "market": "KOSPI", "name": "금융업", "compare": 5.24, "fluc_ratio": 1.42, "high_price": 375.14, "last_price": 374.84, "low_price": 369.58, "month": "01", "start_price": 370.1, "total_price": 264361211.0, "volume": 38473.0, "volume_price": 838931.0, "year": "2024", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.44, "per": 6.77}, {"date": "20240116", "market": "KOSPI", "name": "금융업", "compare": -2.79, "fluc_ratio": -0.74, "high_price": 373.85, "last_price": 372.05, "low_price": 368.89, "month": "01", "start_price": 372.84, "total_price": 263006385.0, "volume": 40675.0, "volume_price": 1219413.0, "year": "2024", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.43, "per": 6.72}, {"date": "20240117", "market": "KOSPI", "name": "금융업", "compare": -8.32, "fluc_ratio": -2.24, "high_price": 372.36, "last_price": 363.73, "low_price": 363.72, "month": "01", "start_price": 371.83, "total_price": 256966942.0, "volume": 40257.0, "volume_price": 1024567.0, "year": "2024", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.42, "per": 6.57}, {"date": "20240118", "market": "KOSPI", "name": "금융업", "compare": -3.01, "fluc_ratio": -0.83, "high_price": 363.76, "last_price": 360.72, "low_price": 360.44, "month": "01", "start_price": 363.76, "total_price": 254859074.0, "volume": 38972.0, "volume_price": 727932.0, "year": "2024", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.42, "per": 6.51}, {"date": "20240119", "market": "KOSPI", "name": "금융업", "compare": 1.27, "fluc_ratio": 0.35, "high_price": 363.99, "last_price": 361.99, "low_price": 360.5, "month": "01", "start_price": 362.7, "total_price": 255750700.0, "volume": 25971.0, "volume_price": 579909.0, "year": "2024", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.42, "per": 6.54}, {"date": "20240122", "market": "KOSPI", "name": "금융업", "compare": 0.02, "fluc_ratio": 0.01, "high_price": 364.11, "last_price": 362.01, "low_price": 362.01, "month": "01", "start_price": 363.05, "total_price": 256291475.0, "volume": 22066.0, "volume_price": 476318.0, "year": "2024", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.42, "per": 6.54}, {"date": "20240123", "market": "KOSPI", "name": "금융업", "compare": 8.38, "fluc_ratio": 2.31, "high_price": 370.4, "last_price": 370.39, "low_price": 364.7, "month": "01", "start_price": 365.35, "total_price": 261621676.0, "volume": 35700.0, "volume_price": 774827.0, "year": "2024", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.43, "per": 6.69}, {"date": "20240124", "market": "KOSPI", "name": "금융업", "compare": 1.78, "fluc_ratio": 0.48, "high_price": 374.04, "last_price": 372.17, "low_price": 368.88, "month": "01", "start_price": 369.78, "total_price": 262861471.0, "volume": 39879.0, "volume_price": 786446.0, "year": "2024", "dividend_ratio": 4.01, "forward_per": "-", "pbr": 0.43, "per": 6.72}, {"date": "20240125", "market": "KOSPI", "name": "금융업", "compare": 3.3, "fluc_ratio": 0.89, "high_price": 375.5, "last_price": 375.47, "low_price": 370.38, "month": "01", "start_price": 371.58, "total_price": 265172614.0, "volume": 46018.0, "volume_price": 1061585.0, "year": "2024", "dividend_ratio": 3.98, "forward_per": "-", "pbr": 0.44, "per": 6.79}, {"date": "20240126", "market": "KOSPI", "name": "금융업", "compare": 2.18, "fluc_ratio": 0.58, "high_price": 379.33, "last_price": 377.65, "low_price": 373.22, "month": "01", "start_price": 373.91, "total_price": 266726172.0, "volume": 30602.0, "volume_price": 634386.0, "year": "2024", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.44, "per": 6.83}, {"date": "20240129", "market": "KOSPI", "name": "금융업", "compare": 7.43, "fluc_ratio": 1.97, "high_price": 387.77, "last_price": 385.08, "low_price": 376.74, "month": "01", "start_price": 378.06, "total_price": 271941714.0, "volume": 57811.0, "volume_price": 1097258.0, "year": "2024", "dividend_ratio": 3.88, "forward_per": "-", "pbr": 0.45, "per": 6.96}, {"date": "20240130", "market": "KOSPI", "name": "금융업", "compare": 3.01, "fluc_ratio": 0.78, "high_price": 391.21, "last_price": 388.09, "low_price": 387.4, "month": "01", "start_price": 387.72, "total_price": 274089742.0, "volume": 90402.0, "volume_price": 1243761.0, "year": "2024", "dividend_ratio": 3.85, "forward_per": "-", "pbr": 0.45, "per": 7.01}, {"date": "20240131", "market": "KOSPI", "name": "금융업", "compare": 9.49, "fluc_ratio": 2.45, "high_price": 397.37, "last_price": 397.27, "low_price": 386.94, "month": "01", "start_price": 387.18, "total_price": 280492588.0, "volume": 83352.0, "volume_price": 1460266.0, "year": "2024", "dividend_ratio": 3.76, "forward_per": "-", "pbr": 0.46, "per": 7.19}, {"date": "20240201", "market": "KOSPI", "name": "금융업", "compare": 20.08, "fluc_ratio": 5.05, "high_price": 420.78, "last_price": 417.35, "low_price": 397.98, "month": "02", "start_price": 397.98, "total_price": 294606567.0, "volume": 224550.0, "volume_price": 3406732.0, "year": "2024", "dividend_ratio": 3.56, "forward_per": "-", "pbr": 0.49, "per": 7.58}, {"date": "20240202", "market": "KOSPI", "name": "금융업", "compare": 15.91, "fluc_ratio": 3.8, "high_price": 435.14, "last_price": 434.58, "low_price": 417.55, "month": "02", "start_price": 424.35, "total_price": 306650415.0, "volume": 149849.0, "volume_price": 2903865.0, "year": "2024", "dividend_ratio": 3.43, "forward_per": "-", "pbr": 0.51, "per": 7.87}, {"date": "20240205", "market": "KOSPI", "name": "금융업", "compare": -6.78, "fluc_ratio": -1.56, "high_price": 433.64, "last_price": 427.8, "low_price": 418.56, "month": "02", "start_price": 433.32, "total_price": 301927420.0, "volume": 85944.0, "volume_price": 1950304.0, "year": "2024", "dividend_ratio": 3.48, "forward_per": "-", "pbr": 0.5, "per": 7.75}, {"date": "20240206", "market": "KOSPI", "name": "금융업", "compare": -4.56, "fluc_ratio": -1.07, "high_price": 430.65, "last_price": 423.24, "low_price": 421.96, "month": "02", "start_price": 425.13, "total_price": 298755645.0, "volume": 54977.0, "volume_price": 1206606.0, "year": "2024", "dividend_ratio": 3.52, "forward_per": "-", "pbr": 0.49, "per": 7.67}, {"date": "20240207", "market": "KOSPI", "name": "금융업", "compare": 10.89, "fluc_ratio": 2.57, "high_price": 435.48, "last_price": 434.13, "low_price": 423.22, "month": "02", "start_price": 424.1, "total_price": 306443920.0, "volume": 77886.0, "volume_price": 1706101.0, "year": "2024", "dividend_ratio": 3.43, "forward_per": "-", "pbr": 0.51, "per": 7.87}, {"date": "20240208", "market": "KOSPI", "name": "금융업", "compare": 6.37, "fluc_ratio": 1.47, "high_price": 440.98, "last_price": 440.5, "low_price": 433.56, "month": "02", "start_price": 434.2, "total_price": 310929649.0, "volume": 70061.0, "volume_price": 1603655.0, "year": "2024", "dividend_ratio": 3.38, "forward_per": "-", "pbr": 0.52, "per": 7.98}, {"date": "20240213", "market": "KOSPI", "name": "금융업", "compare": 0.24, "fluc_ratio": 0.05, "high_price": 448.47, "last_price": 440.74, "low_price": 437.93, "month": "02", "start_price": 444.76, "total_price": 311103646.0, "volume": 136636.0, "volume_price": 1858955.0, "year": "2024", "dividend_ratio": 3.38, "forward_per": "-", "pbr": 0.52, "per": 7.99}, {"date": "20240214", "market": "KOSPI", "name": "금융업", "compare": -9.7, "fluc_ratio": -2.2, "high_price": 436.15, "last_price": 431.04, "low_price": 429.88, "month": "02", "start_price": 435.1, "total_price": 304693694.0, "volume": 102340.0, "volume_price": 1291848.0, "year": "2024", "dividend_ratio": 3.46, "forward_per": "-", "pbr": 0.5, "per": 7.81}, {"date": "20240215", "market": "KOSPI", "name": "금융업", "compare": -4.19, "fluc_ratio": -0.97, "high_price": 432.89, "last_price": 426.85, "low_price": 426.85, "month": "02", "start_price": 432.89, "total_price": 301352931.0, "volume": 125014.0, "volume_price": 1674013.0, "year": "2024", "dividend_ratio": 3.49, "forward_per": "-", "pbr": 0.5, "per": 7.73}, {"date": "20240216", "market": "KOSPI", "name": "금융업", "compare": 13.93, "fluc_ratio": 3.26, "high_price": 440.8, "last_price": 440.78, "low_price": 429.14, "month": "02", "start_price": 431.28, "total_price": 311127067.0, "volume": 69729.0, "volume_price": 1156232.0, "year": "2024", "dividend_ratio": 3.38, "forward_per": "-", "pbr": 0.52, "per": 7.99}, {"date": "20240219", "market": "KOSPI", "name": "금융업", "compare": 13.55, "fluc_ratio": 3.07, "high_price": 455.28, "last_price": 454.33, "low_price": 443.64, "month": "02", "start_price": 443.64, "total_price": 320674086.0, "volume": 81177.0, "volume_price": 1657201.0, "year": "2024", "dividend_ratio": 3.28, "forward_per": "-", "pbr": 0.53, "per": 8.24}, {"date": "20240220", "market": "KOSPI", "name": "금융업", "compare": -11.73, "fluc_ratio": -2.58, "high_price": 454.15, "last_price": 442.6, "low_price": 437.94, "month": "02", "start_price": 452.57, "total_price": 312478870.0, "volume": 56720.0, "volume_price": 1247493.0, "year": "2024", "dividend_ratio": 3.37, "forward_per": "-", "pbr": 0.52, "per": 8.02}, {"date": "20240221", "market": "KOSPI", "name": "금융업", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 448.19, "last_price": 442.65, "low_price": 437.97, "month": "02", "start_price": 442.38, "total_price": 312364660.0, "volume": 53627.0, "volume_price": 1197289.0, "year": "2024", "dividend_ratio": 3.36, "forward_per": "-", "pbr": 0.52, "per": 8.02}, {"date": "20240222", "market": "KOSPI", "name": "금융업", "compare": 0.62, "fluc_ratio": 0.14, "high_price": 444.56, "last_price": 443.27, "low_price": 437.91, "month": "02", "start_price": 442.51, "total_price": 312902181.0, "volume": 48949.0, "volume_price": 1066902.0, "year": "2024", "dividend_ratio": 3.36, "forward_per": "-", "pbr": 0.52, "per": 8.03}, {"date": "20240223", "market": "KOSPI", "name": "금융업", "compare": 7.15, "fluc_ratio": 1.61, "high_price": 455.36, "last_price": 450.42, "low_price": 446.75, "month": "02", "start_price": 446.75, "total_price": 318097255.0, "volume": 57233.0, "volume_price": 1388306.0, "year": "2024", "dividend_ratio": 3.31, "forward_per": "-", "pbr": 0.53, "per": 8.17}, {"date": "20240226", "market": "KOSPI", "name": "금융업", "compare": -14.98, "fluc_ratio": -3.33, "high_price": 444.53, "last_price": 435.44, "low_price": 427.0, "month": "02", "start_price": 444.53, "total_price": 307365767.0, "volume": 63065.0, "volume_price": 1556618.0, "year": "2024", "dividend_ratio": 3.42, "forward_per": "-", "pbr": 0.51, "per": 7.89}, {"date": "20240227", "market": "KOSPI", "name": "금융업", "compare": -2.44, "fluc_ratio": -0.56, "high_price": 437.56, "last_price": 433.0, "low_price": 429.94, "month": "02", "start_price": 435.55, "total_price": 305632310.0, "volume": 61401.0, "volume_price": 1144620.0, "year": "2024", "dividend_ratio": 3.44, "forward_per": "-", "pbr": 0.51, "per": 7.84}, {"date": "20240228", "market": "KOSPI", "name": "금융업", "compare": 6.52, "fluc_ratio": 1.51, "high_price": 440.03, "last_price": 439.52, "low_price": 428.07, "month": "02", "start_price": 432.34, "total_price": 310222858.0, "volume": 48434.0, "volume_price": 1069579.0, "year": "2024", "dividend_ratio": 3.39, "forward_per": "-", "pbr": 0.51, "per": 7.96}, {"date": "20240229", "market": "KOSPI", "name": "금융업", "compare": 0.81, "fluc_ratio": 0.18, "high_price": 442.23, "last_price": 440.33, "low_price": 438.76, "month": "02", "start_price": 439.15, "total_price": 310811199.0, "volume": 76535.0, "volume_price": 1561698.0, "year": "2024", "dividend_ratio": 3.38, "forward_per": "-", "pbr": 0.51, "per": 7.98}, {"date": "20240304", "market": "KOSPI", "name": "금융업", "compare": 8.81, "fluc_ratio": 2.0, "high_price": 450.27, "last_price": 449.14, "low_price": 441.72, "month": "03", "start_price": 443.27, "total_price": 316836116.0, "volume": 54783.0, "volume_price": 1428889.0, "year": "2024", "dividend_ratio": 3.32, "forward_per": "-", "pbr": 0.53, "per": 8.14}, {"date": "20240305", "market": "KOSPI", "name": "금융업", "compare": -1.27, "fluc_ratio": -0.28, "high_price": 457.78, "last_price": 447.87, "low_price": 447.73, "month": "03", "start_price": 450.27, "total_price": 315971629.0, "volume": 109037.0, "volume_price": 1658280.0, "year": "2024", "dividend_ratio": 3.33, "forward_per": "-", "pbr": 0.52, "per": 8.11}, {"date": "20240306", "market": "KOSPI", "name": "금융업", "compare": -1.48, "fluc_ratio": -0.33, "high_price": 449.19, "last_price": 446.39, "low_price": 442.61, "month": "03", "start_price": 446.56, "total_price": 314929911.0, "volume": 46727.0, "volume_price": 1009219.0, "year": "2024", "dividend_ratio": 3.34, "forward_per": "-", "pbr": 0.52, "per": 8.09}, {"date": "20240307", "market": "KOSPI", "name": "금융업", "compare": 4.97, "fluc_ratio": 1.11, "high_price": 452.15, "last_price": 451.36, "low_price": 445.14, "month": "03", "start_price": 445.42, "total_price": 317749929.0, "volume": 42892.0, "volume_price": 1100185.0, "year": "2024", "dividend_ratio": 3.3, "forward_per": "-", "pbr": 0.53, "per": 8.18}, {"date": "20240308", "market": "KOSPI", "name": "금융업", "compare": 0.48, "fluc_ratio": 0.11, "high_price": 454.53, "last_price": 451.84, "low_price": 450.54, "month": "03", "start_price": 454.29, "total_price": 318614063.0, "volume": 36942.0, "volume_price": 973437.0, "year": "2024", "dividend_ratio": 3.3, "forward_per": "-", "pbr": 0.53, "per": 8.19}, {"date": "20240311", "market": "KOSPI", "name": "금융업", "compare": -2.67, "fluc_ratio": -0.59, "high_price": 451.27, "last_price": 449.17, "low_price": 445.22, "month": "03", "start_price": 449.13, "total_price": 316880149.0, "volume": 29538.0, "volume_price": 722068.0, "year": "2024", "dividend_ratio": 3.32, "forward_per": "-", "pbr": 0.53, "per": 8.13}, {"date": "20240312", "market": "KOSPI", "name": "금융업", "compare": -2.01, "fluc_ratio": -0.45, "high_price": 452.65, "last_price": 446.97, "low_price": 446.0, "month": "03", "start_price": 451.29, "total_price": 315341647.0, "volume": 51938.0, "volume_price": 1089498.0, "year": "2024", "dividend_ratio": 3.33, "forward_per": "-", "pbr": 0.52, "per": 8.1}, {"date": "20240313", "market": "KOSPI", "name": "금융업", "compare": 9.02, "fluc_ratio": 2.02, "high_price": 458.49, "last_price": 455.99, "low_price": 447.4, "month": "03", "start_price": 449.44, "total_price": 322045679.0, "volume": 62674.0, "volume_price": 1503909.0, "year": "2024", "dividend_ratio": 3.27, "forward_per": "-", "pbr": 0.53, "per": 8.26}, {"date": "20240314", "market": "KOSPI", "name": "금융업", "compare": 12.48, "fluc_ratio": 2.74, "high_price": 468.86, "last_price": 468.47, "low_price": 456.4, "month": "03", "start_price": 456.93, "total_price": 330438011.0, "volume": 80401.0, "volume_price": 1685560.0, "year": "2024", "dividend_ratio": 3.16, "forward_per": "-", "pbr": 0.55, "per": 8.53}, {"date": "20240315", "market": "KOSPI", "name": "금융업", "compare": -8.91, "fluc_ratio": -1.89, "high_price": 471.92, "last_price": 461.57, "low_price": 461.57, "month": "03", "start_price": 466.38, "total_price": 327187244.0, "volume": 79028.0, "volume_price": 2352013.0, "year": "2024", "dividend_ratio": 3.23, "forward_per": "-", "pbr": 0.54, "per": 8.37}, {"date": "20240318", "market": "KOSPI", "name": "금융업", "compare": -4.4, "fluc_ratio": -0.95, "high_price": 461.68, "last_price": 457.17, "low_price": 450.6, "month": "03", "start_price": 461.39, "total_price": 322494990.0, "volume": 42094.0, "volume_price": 1249412.0, "year": "2024", "dividend_ratio": 3.26, "forward_per": "-", "pbr": 0.53, "per": 8.28}, {"date": "20240319", "market": "KOSPI", "name": "금융업", "compare": -7.29, "fluc_ratio": -1.59, "high_price": 455.26, "last_price": 449.88, "low_price": 449.88, "month": "03", "start_price": 453.03, "total_price": 317457541.0, "volume": 51446.0, "volume_price": 1196559.0, "year": "2024", "dividend_ratio": 3.31, "forward_per": "-", "pbr": 0.53, "per": 8.15}, {"date": "20240320", "market": "KOSPI", "name": "금융업", "compare": 4.63, "fluc_ratio": 1.03, "high_price": 462.53, "last_price": 454.51, "low_price": 454.18, "month": "03", "start_price": 456.47, "total_price": 320607583.0, "volume": 35027.0, "volume_price": 995261.0, "year": "2024", "dividend_ratio": 3.28, "forward_per": "-", "pbr": 0.53, "per": 8.24}, {"date": "20240321", "market": "KOSPI", "name": "금융업", "compare": 13.89, "fluc_ratio": 3.06, "high_price": 469.3, "last_price": 468.47, "low_price": 458.52, "month": "03", "start_price": 458.61, "total_price": 330048295.0, "volume": 45960.0, "volume_price": 1291597.0, "year": "2024", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.55, "per": 8.49}, {"date": "20240322", "market": "KOSPI", "name": "금융업", "compare": -0.77, "fluc_ratio": -0.16, "high_price": 472.34, "last_price": 467.7, "low_price": 464.91, "month": "03", "start_price": 464.91, "total_price": 330314700.0, "volume": 36694.0, "volume_price": 1221446.0, "year": "2024", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.55, "per": 8.49}, {"date": "20240325", "market": "KOSPI", "name": "금융업", "compare": -5.54, "fluc_ratio": -1.18, "high_price": 469.57, "last_price": 462.16, "low_price": 459.83, "month": "03", "start_price": 466.9, "total_price": 326128909.0, "volume": 33219.0, "volume_price": 1071177.0, "year": "2024", "dividend_ratio": 3.22, "forward_per": "-", "pbr": 0.54, "per": 8.38}, {"date": "20240326", "market": "KOSPI", "name": "금융업", "compare": -1.81, "fluc_ratio": -0.39, "high_price": 467.0, "last_price": 460.35, "low_price": 459.89, "month": "03", "start_price": 460.95, "total_price": 324872577.0, "volume": 35155.0, "volume_price": 1011566.0, "year": "2024", "dividend_ratio": 3.24, "forward_per": "-", "pbr": 0.54, "per": 8.35}, {"date": "20240327", "market": "KOSPI", "name": "금융업", "compare": -11.13, "fluc_ratio": -2.42, "high_price": 457.48, "last_price": 449.22, "low_price": 449.04, "month": "03", "start_price": 455.13, "total_price": 317034113.0, "volume": 49618.0, "volume_price": 1355034.0, "year": "2024", "dividend_ratio": 3.32, "forward_per": "-", "pbr": 0.53, "per": 8.14}, {"date": "20240328", "market": "KOSPI", "name": "금융업", "compare": -0.96, "fluc_ratio": -0.21, "high_price": 450.43, "last_price": 448.26, "low_price": 447.13, "month": "03", "start_price": 447.54, "total_price": 316307818.0, "volume": 42358.0, "volume_price": 1107738.0, "year": "2024", "dividend_ratio": 3.33, "forward_per": "-", "pbr": 0.52, "per": 8.12}, {"date": "20240329", "market": "KOSPI", "name": "금융업", "compare": -4.53, "fluc_ratio": -1.01, "high_price": 449.89, "last_price": 443.42, "low_price": 441.98, "month": "03", "start_price": 449.53, "total_price": 312913193.0, "volume": 56709.0, "volume_price": 1093492.0, "year": "2024", "dividend_ratio": 3.37, "forward_per": "-", "pbr": 0.52, "per": 8.01}, {"date": "20240401", "market": "KOSPI", "name": "금융업", "compare": -4.66, "fluc_ratio": -1.05, "high_price": 444.84, "last_price": 437.6, "low_price": 435.85, "month": "04", "start_price": 444.84, "total_price": 308772045.0, "volume": 31913.0, "volume_price": 773053.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "금융업", "compare": -0.97, "fluc_ratio": -0.22, "high_price": 438.57, "last_price": 436.42, "low_price": 431.07, "month": "04", "start_price": 432.84, "total_price": 308142480.0, "volume": 35371.0, "volume_price": 903813.0, "year": "2024", "dividend_ratio": 3.42, "forward_per": "-", "pbr": 0.51, "per": 7.91}, {"date": "20240403", "market": "KOSPI", "name": "금융업", "compare": -5.5, "fluc_ratio": -1.26, "high_price": 434.82, "last_price": 430.92, "low_price": 430.8, "month": "04", "start_price": 434.31, "total_price": 304519922.0, "volume": 36822.0, "volume_price": 987800.0, "year": "2024", "dividend_ratio": 3.46, "forward_per": "-", "pbr": 0.5, "per": 7.81}, {"date": "20240404", "market": "KOSPI", "name": "금융업", "compare": 5.97, "fluc_ratio": 1.39, "high_price": 438.97, "last_price": 436.89, "low_price": 433.23, "month": "04", "start_price": 434.72, "total_price": 308305919.0, "volume": 27307.0, "volume_price": 803760.0, "year": "2024", "dividend_ratio": 3.41, "forward_per": "-", "pbr": 0.51, "per": 7.92}, {"date": "20240405", "market": "KOSPI", "name": "금융업", "compare": -2.87, "fluc_ratio": -0.66, "high_price": 438.54, "last_price": 434.02, "low_price": 433.15, "month": "04", "start_price": 433.21, "total_price": 306016019.0, "volume": 27121.0, "volume_price": 749112.0, "year": "2024", "dividend_ratio": 3.44, "forward_per": "-", "pbr": 0.51, "per": 7.85}, {"date": "20240408", "market": "KOSPI", "name": "금융업", "compare": 1.95, "fluc_ratio": 0.45, "high_price": 438.87, "last_price": 435.6, "low_price": 432.64, "month": "04", "start_price": 433.67, "total_price": 307141275.0, "volume": 35721.0, "volume_price": 694530.0, "year": "2024", "dividend_ratio": 3.43, "forward_per": "-", "pbr": 0.51, "per": 7.88}, {"date": "20240409", "market": "KOSPI", "name": "금융업", "compare": -3.89, "fluc_ratio": -0.89, "high_price": 439.46, "last_price": 431.34, "low_price": 431.01, "month": "04", "start_price": 438.84, "total_price": 304105570.0, "volume": 45978.0, "volume_price": 763321.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "금융업", "dividend_ratio": 3.51, "forward_per": "-", "pbr": 0.5, "per": 7.69}, {"date": "20240412", "market": "KOSPI", "name": "금융업", "compare": -9.38, "fluc_ratio": -2.21, "high_price": 422.21, "last_price": 415.34, "low_price": 414.35, "month": "04", "start_price": 422.09, "total_price": 292265940.0, "volume": 41890.0, "volume_price": 1253759.0, "year": "2024", "dividend_ratio": 3.6, "forward_per": "-", "pbr": 0.48, "per": 7.5}, {"date": "20240415", "market": "KOSPI", "name": "금융업", "compare": 1.51, "fluc_ratio": 0.36, "high_price": 417.96, "last_price": 416.85, "low_price": 407.59, "month": "04", "start_price": 412.7, "total_price": 292979068.0, "volume": 29735.0, "volume_price": 827111.0, "year": "2024", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.49, "per": 7.52}, {"date": "20240416", "market": "KOSPI", "name": "금융업", "compare": -9.3, "fluc_ratio": -2.23, "high_price": 414.37, "last_price": 407.55, "low_price": 405.57, "month": "04", "start_price": 413.41, "total_price": 287308501.0, "volume": 68703.0, "volume_price": 1462852.0, "year": "2024", "dividend_ratio": 3.67, "forward_per": "-", "pbr": 0.48, "per": 7.35}, {"date": "20240417", "market": "KOSPI", "name": "금융업", "compare": -5.38, "fluc_ratio": -1.32, "high_price": 410.15, "last_price": 402.17, "low_price": 402.17, "month": "04", "start_price": 408.13, "total_price": 283465149.0, "volume": 45770.0, "volume_price": 989657.0, "year": "2024", "dividend_ratio": 3.72, "forward_per": "-", "pbr": 0.47, "per": 7.25}, {"date": "20240418", "market": "KOSPI", "name": "금융업", "compare": 8.59, "fluc_ratio": 2.14, "high_price": 412.52, "last_price": 410.76, "low_price": 403.16, "month": "04", "start_price": 403.81, "total_price": 289362132.0, "volume": 34750.0, "volume_price": 898265.0, "year": "2024", "dividend_ratio": 3.65, "forward_per": "-", "pbr": 0.48, "per": 7.41}, {"date": "20240419", "market": "KOSPI", "name": "금융업", "compare": -4.65, "fluc_ratio": -1.13, "high_price": 407.3, "last_price": 406.11, "low_price": 400.6, "month": "04", "start_price": 405.84, "total_price": 285822878.0, "volume": 56324.0, "volume_price": 1254605.0, "year": "2024", "dividend_ratio": 3.69, "forward_per": "-", "pbr": 0.47, "per": 7.32}, {"date": "20240422", "market": "KOSPI", "name": "금융업", "compare": 21.11, "fluc_ratio": 5.2, "high_price": 427.44, "last_price": 427.02, "low_price": 414.78, "month": "04", "start_price": 415.25, "total_price": 299697617.0, "volume": 47392.0, "volume_price": 1276818.0, "year": "2024", "dividend_ratio": 3.5, "forward_per": "-", "pbr": 0.5, "per": 7.71}, {"date": "20240423", "market": "KOSPI", "name": "금융업", "compare": 3.52, "fluc_ratio": 0.82, "high_price": 434.19, "last_price": 430.54, "low_price": 426.99, "month": "04", "start_price": 426.99, "total_price": 302526001.0, "volume": 65630.0, "volume_price": 1026479.0, "year": "2024", "dividend_ratio": 3.48, "forward_per": "-", "pbr": 0.5, "per": 7.76}, {"date": "20240424", "market": "KOSPI", "name": "금융업", "compare": -1.84, "fluc_ratio": -0.43, "high_price": 434.92, "last_price": 428.26, "low_price": 428.22, "month": "04", "start_price": 432.25, "total_price": 300943518.0, "volume": 36491.0, "volume_price": 817024.0, "year": "2024", "dividend_ratio": 3.5, "forward_per": "-", "pbr": 0.5, "per": 7.71}, {"date": "20240425", "market": "KOSPI", "name": "금융업", "compare": 0.33, "fluc_ratio": 0.08, "high_price": 431.53, "last_price": 428.59, "low_price": 424.33, "month": "04", "start_price": 425.84, "total_price": 300894040.0, "volume": 36489.0, "volume_price": 724673.0, "year": "2024", "dividend_ratio": 3.51, "forward_per": "-", "pbr": 0.5, "per": 7.69}, {"date": "20240426", "market": "KOSPI", "name": "금융업", "compare": 13.41, "fluc_ratio": 3.14, "high_price": 443.57, "last_price": 440.48, "low_price": 430.64, "month": "04", "start_price": 430.64, "total_price": 309153646.0, "volume": 36266.0, "volume_price": 1021042.0, "year": "2024", "forward_per": 0.51, "pbr": 3.39, "per": 7.96}, {"date": "20240429", "market": "KOSPI", "name": "금융업", "compare": 4.83, "fluc_ratio": 1.1, "high_price": 446.47, "last_price": 445.67, "low_price": 440.11, "month": "04", "start_price": 441.58, "total_price": 312790505.0, "volume": 30960.0, "volume_price": 1045775.0, "year": "2024", "forward_per": 0.52, "pbr": 3.36, "per": 8.05}, {"date": "20240430", "market": "KOSPI", "name": "금융업", "compare": -3.29, "fluc_ratio": -0.74, "high_price": 446.43, "last_price": 442.47, "low_price": 442.4, "month": "04", "start_price": 444.86, "total_price": 310580653.0, "volume": 47295.0, "volume_price": 1493203.0, "year": "2024", "forward_per": 0.52, "pbr": 3.38, "per": 7.99}, {"date": "20240502", "market": "KOSPI", "name": "금융업", "compare": -8.82, "fluc_ratio": -1.99, "high_price": 439.58, "last_price": 433.65, "low_price": 432.86, "month": "05", "start_price": 438.43, "total_price": 310435702.0, "volume": 42926.0, "volume_price": 1150171.0, "year": "2024"}]
철강금속
[{"date": "20100104", "market": "KOSPI", "name": "철강금속", "compare": -24.65, "fluc_ratio": -0.34, "high_price": 7237.48, "last_price": 7202.05, "low_price": 7162.14, "month": "01", "start_price": 7172.48, "total_price": 74495435, "volume": 14961, "volume_price": 275437, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.36, "per": 10.83}, {"date": "20100105", "market": "KOSPI", "name": "철강금속", "compare": 58.98, "fluc_ratio": 0.82, "high_price": 7273.74, "last_price": 7261.03, "low_price": 7178.34, "month": "01", "start_price": 7228.04, "total_price": 75105499, "volume": 25195, "volume_price": 409520, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.37, "per": 10.91}, {"date": "20100106", "market": "KOSPI", "name": "철강금속", "compare": -29.8, "fluc_ratio": -0.41, "high_price": 7303.24, "last_price": 7231.23, "low_price": 7225.87, "month": "01", "start_price": 7289.84, "total_price": 74798430, "volume": 14669, "volume_price": 284081, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.36, "per": 10.87}, {"date": "20100107", "market": "KOSPI", "name": "철강금속", "compare": -60.58, "fluc_ratio": -0.84, "high_price": 7280.79, "last_price": 7170.65, "low_price": 7138.34, "month": "01", "start_price": 7261.08, "total_price": 74188345, "volume": 33838, "volume_price": 357010, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.35, "per": 10.78}, {"date": "20100108", "market": "KOSPI", "name": "철강금속", "compare": 0.68, "fluc_ratio": 0.01, "high_price": 7219.54, "last_price": 7171.33, "low_price": 7032.05, "month": "01", "start_price": 7190.21, "total_price": 74196247, "volume": 13739, "volume_price": 292045, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.35, "per": 10.78}, {"date": "20100111", "market": "KOSPI", "name": "철강금속", "compare": 151.76, "fluc_ratio": 2.12, "high_price": 7417.03, "last_price": 7323.09, "low_price": 7213.25, "month": "01", "start_price": 7213.25, "total_price": 75764788, "volume": 23514, "volume_price": 340439, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.38, "per": 11.01}, {"date": "20100112", "market": "KOSPI", "name": "철강금속", "compare": 9.44, "fluc_ratio": 0.13, "high_price": 7372.14, "last_price": 7332.53, "low_price": 7269.59, "month": "01", "start_price": 7323.19, "total_price": 75863067, "volume": 27060, "volume_price": 292315, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.38, "per": 11.02}, {"date": "20100113", "market": "KOSPI", "name": "철강금속", "compare": -294.56, "fluc_ratio": -4.02, "high_price": 7193.29, "last_price": 7037.97, "low_price": 6999.72, "month": "01", "start_price": 7176.51, "total_price": 72816752, "volume": 22597, "volume_price": 456656, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.33, "per": 10.58}, {"date": "20100114", "market": "KOSPI", "name": "철강금속", "compare": -27.08, "fluc_ratio": -0.38, "high_price": 7115.58, "last_price": 7010.89, "low_price": 6960.59, "month": "01", "start_price": 7079.97, "total_price": 72537197, "volume": 22383, "volume_price": 398527, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.32, "per": 10.54}, {"date": "20100115", "market": "KOSPI", "name": "철강금속", "compare": 8.61, "fluc_ratio": 0.12, "high_price": 7031.55, "last_price": 7019.5, "low_price": 6891.97, "month": "01", "start_price": 7017.88, "total_price": 72626296, "volume": 15883, "volume_price": 320940, "year": "2010", "dividend_ratio": 1.55, "pbr": 1.32, "per": 10.55}, {"date": "20100118", "market": "KOSPI", "name": "철강금속", "compare": 43.3, "fluc_ratio": 0.62, "high_price": 7113.04, "last_price": 7062.8, "low_price": 6905.65, "month": "01", "start_price": 6974.25, "total_price": 73073828, "volume": 54060, "volume_price": 350034, "year": "2010", "dividend_ratio": 1.54, "pbr": 1.33, "per": 10.62}, {"date": "20100119", "market": "KOSPI", "name": "철강금속", "compare": 61.49, "fluc_ratio": 0.87, "high_price": 7168.29, "last_price": 7124.29, "low_price": 6978.51, "month": "01", "start_price": 7103.06, "total_price": 73710340, "volume": 34549, "volume_price": 347240, "year": "2010", "dividend_ratio": 1.53, "pbr": 1.34, "per": 10.71}, {"date": "20100120", "market": "KOSPI", "name": "철강금속", "compare": 156.92, "fluc_ratio": 2.2, "high_price": 7324.83, "last_price": 7281.21, "low_price": 7201.64, "month": "01", "start_price": 7223.25, "total_price": 75333077, "volume": 52083, "volume_price": 467867, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.37, "per": 10.95}, {"date": "20100121", "market": "KOSPI", "name": "철강금속", "compare": -88.2, "fluc_ratio": -1.21, "high_price": 7225.83, "last_price": 7193.01, "low_price": 7145.5, "month": "01", "start_price": 7166.12, "total_price": 74420592, "volume": 69572, "volume_price": 383828, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.36, "per": 10.82}, {"date": "20100122", "market": "KOSPI", "name": "철강금속", "compare": -273.98, "fluc_ratio": -3.81, "high_price": 7062.49, "last_price": 6919.03, "low_price": 6856.24, "month": "01", "start_price": 7023.5, "total_price": 71586546, "volume": 65390, "volume_price": 592207, "year": "2010", "dividend_ratio": 1.57, "pbr": 1.3, "per": 10.4}, {"date": "20100125", "market": "KOSPI", "name": "철강금속", "compare": -37.01, "fluc_ratio": -0.53, "high_price": 6909.98, "last_price": 6882.02, "low_price": 6762.3, "month": "01", "start_price": 6804.33, "total_price": 71275918, "volume": 70561, "volume_price": 477521, "year": "2010", "dividend_ratio": 1.58, "pbr": 1.3, "per": 10.34}, {"date": "20100126", "market": "KOSPI", "name": "철강금속", "compare": -167.42, "fluc_ratio": -2.43, "high_price": 6876.61, "last_price": 6714.6, "low_price": 6681.38, "month": "01", "start_price": 6848.02, "total_price": 69545458, "volume": 53181, "volume_price": 470122, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.26, "per": 10.08}, {"date": "20100127", "market": "KOSPI", "name": "철강금속", "compare": -155.35, "fluc_ratio": -2.31, "high_price": 6676.7, "last_price": 6559.25, "low_price": 6533.13, "month": "01", "start_price": 6669.41, "total_price": 67937070, "volume": 31419, "volume_price": 388333, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.24, "per": 9.84}, {"date": "20100128", "market": "KOSPI", "name": "철강금속", "compare": 36.75, "fluc_ratio": 0.56, "high_price": 6636.35, "last_price": 6596, "low_price": 6468.98, "month": "01", "start_price": 6535.29, "total_price": 68317536, "volume": 26925, "volume_price": 350411, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.24, "per": 9.9}, {"date": "20100129", "market": "KOSPI", "name": "철강금속", "compare": -221.66, "fluc_ratio": -3.36, "high_price": 6482.64, "last_price": 6374.34, "low_price": 6349.34, "month": "01", "start_price": 6462.48, "total_price": 66022964, "volume": 23999, "volume_price": 345333, "year": "2010", "dividend_ratio": 1.71, "pbr": 1.2, "per": 9.56}, {"date": "20100201", "market": "KOSPI", "name": "철강금속", "compare": -54, "fluc_ratio": -0.85, "high_price": 6434.69, "last_price": 6320.34, "low_price": 6259.48, "month": "02", "start_price": 6320.44, "total_price": 65448031, "volume": 19129, "volume_price": 305864, "year": "2010", "dividend_ratio": 1.73, "pbr": 1.19, "per": 9.48}, {"date": "20100202", "market": "KOSPI", "name": "철강금속", "compare": 90.14, "fluc_ratio": 1.43, "high_price": 6568.27, "last_price": 6410.48, "low_price": 6376.77, "month": "02", "start_price": 6452.45, "total_price": 66382256, "volume": 17101, "volume_price": 399793, "year": "2010", "dividend_ratio": 1.7, "pbr": 1.21, "per": 9.62}, {"date": "20100203", "market": "KOSPI", "name": "철강금속", "compare": 184.84, "fluc_ratio": 2.88, "high_price": 6624.05, "last_price": 6595.32, "low_price": 6535.33, "month": "02", "start_price": 6560.17, "total_price": 68296009, "volume": 12483, "volume_price": 257474, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.24, "per": 9.9}, {"date": "20100204", "market": "KOSPI", "name": "철강금속", "compare": -102.51, "fluc_ratio": -1.55, "high_price": 6575.88, "last_price": 6492.81, "low_price": 6467.44, "month": "02", "start_price": 6566.74, "total_price": 67234399, "volume": 33237, "volume_price": 228005, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.74}, {"date": "20100205", "market": "KOSPI", "name": "철강금속", "compare": -264.63, "fluc_ratio": -4.08, "high_price": 6308.88, "last_price": 6228.18, "low_price": 6228.18, "month": "02", "start_price": 6297.21, "total_price": 64494047, "volume": 57056, "volume_price": 387843, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.17, "per": 9.34}, {"date": "20100208", "market": "KOSPI", "name": "철강금속", "compare": -128.33, "fluc_ratio": -2.06, "high_price": 6207.26, "last_price": 6099.85, "low_price": 6076.23, "month": "02", "start_price": 6199.17, "total_price": 63164421, "volume": 32192, "volume_price": 297086, "year": "2010", "dividend_ratio": 1.79, "pbr": 1.15, "per": 9.16}, {"date": "20100209", "market": "KOSPI", "name": "철강금속", "compare": 132.52, "fluc_ratio": 2.17, "high_price": 6260, "last_price": 6232.37, "low_price": 6052.07, "month": "02", "start_price": 6072.42, "total_price": 64536615, "volume": 31756, "volume_price": 263082, "year": "2010", "dividend_ratio": 1.75, "pbr": 1.17, "per": 9.36}, {"date": "20100210", "market": "KOSPI", "name": "철강금속", "compare": 41.53, "fluc_ratio": 0.67, "high_price": 6316.81, "last_price": 6273.9, "low_price": 6218.57, "month": "02", "start_price": 6290.73, "total_price": 64967071, "volume": 56718, "volume_price": 279886, "year": "2010", "dividend_ratio": 1.74, "pbr": 1.18, "per": 9.42}, {"date": "20100211", "market": "KOSPI", "name": "철강금속", "compare": 121.89, "fluc_ratio": 1.94, "high_price": 6433.59, "last_price": 6395.79, "low_price": 6233.72, "month": "02", "start_price": 6259.51, "total_price": 66229855, "volume": 21884, "volume_price": 245324, "year": "2010", "dividend_ratio": 1.7, "pbr": 1.21, "per": 9.6}, {"date": "20100212", "market": "KOSPI", "name": "철강금속", "compare": -64.56, "fluc_ratio": -1.01, "high_price": 6385.96, "last_price": 6331.23, "low_price": 6234.58, "month": "02", "start_price": 6368.95, "total_price": 65559739, "volume": 14255, "volume_price": 284694, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.19, "per": 9.51}, {"date": "20100216", "market": "KOSPI", "name": "철강금속", "compare": 126.64, "fluc_ratio": 2, "high_price": 6507.84, "last_price": 6457.87, "low_price": 6297.55, "month": "02", "start_price": 6314.8, "total_price": 66872603, "volume": 23796, "volume_price": 177027, "year": "2010", "dividend_ratio": 1.69, "pbr": 1.22, "per": 9.7}, {"date": "20100217", "market": "KOSPI", "name": "철강금속", "compare": 64.08, "fluc_ratio": 0.99, "high_price": 6551.94, "last_price": 6521.95, "low_price": 6484.38, "month": "02", "start_price": 6549.99, "total_price": 67535533, "volume": 32604, "volume_price": 257739, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.23, "per": 9.79}, {"date": "20100218", "market": "KOSPI", "name": "철강금속", "compare": -46.61, "fluc_ratio": -0.71, "high_price": 6533.39, "last_price": 6475.34, "low_price": 6412.68, "month": "02", "start_price": 6532.91, "total_price": 67052733, "volume": 18328, "volume_price": 211820, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.72}, {"date": "20100219", "market": "KOSPI", "name": "철강금속", "compare": -122.22, "fluc_ratio": -1.89, "high_price": 6497.75, "last_price": 6353.12, "low_price": 6341.11, "month": "02", "start_price": 6441.72, "total_price": 65787236, "volume": 21590, "volume_price": 214160, "year": "2010", "dividend_ratio": 1.72, "pbr": 1.2, "per": 9.54}, {"date": "20100222", "market": "KOSPI", "name": "철강금속", "compare": 209.73, "fluc_ratio": 3.3, "high_price": 6581.24, "last_price": 6562.85, "low_price": 6468.53, "month": "02", "start_price": 6468.53, "total_price": 67958575, "volume": 16440, "volume_price": 238529, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.24, "per": 9.85}, {"date": "20100223", "market": "KOSPI", "name": "철강금속", "compare": 54.32, "fluc_ratio": 0.83, "high_price": 6617.17, "last_price": 6617.17, "low_price": 6530.26, "month": "02", "start_price": 6559.11, "total_price": 68522169, "volume": 47740, "volume_price": 249497, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.25, "per": 9.94}, {"date": "20100224", "market": "KOSPI", "name": "철강금속", "compare": -147.71, "fluc_ratio": -2.23, "high_price": 6588.73, "last_price": 6469.46, "low_price": 6456.15, "month": "02", "start_price": 6586.34, "total_price": 67009653, "volume": 39582, "volume_price": 303036, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.71}, {"date": "20100225", "market": "KOSPI", "name": "철강금속", "compare": -87.25, "fluc_ratio": -1.35, "high_price": 6548.29, "last_price": 6382.21, "low_price": 6360.77, "month": "02", "start_price": 6521.96, "total_price": 66106365, "volume": 34361, "volume_price": 241221, "year": "2010", "dividend_ratio": 1.71, "pbr": 1.2, "per": 9.58}, {"date": "20100226", "market": "KOSPI", "name": "철강금속", "compare": 22.88, "fluc_ratio": 0.36, "high_price": 6455.82, "last_price": 6405.09, "low_price": 6363.85, "month": "02", "start_price": 6448.34, "total_price": 66343617, "volume": 22999, "volume_price": 181648, "year": "2010", "dividend_ratio": 1.7, "pbr": 1.21, "per": 9.62}, {"date": "20100302", "market": "KOSPI", "name": "철강금속", "compare": 45.54, "fluc_ratio": 0.71, "high_price": 6525.13, "last_price": 6450.63, "low_price": 6404.65, "month": "03", "start_price": 6499.24, "total_price": 66814705, "volume": 35246, "volume_price": 254130, "year": "2010", "dividend_ratio": 1.69, "pbr": 1.22, "per": 9.69}, {"date": "20100303", "market": "KOSPI", "name": "철강금속", "compare": -20.04, "fluc_ratio": -0.31, "high_price": 6493.93, "last_price": 6430.59, "low_price": 6415.97, "month": "03", "start_price": 6447.15, "total_price": 66607682, "volume": 20204, "volume_price": 172018, "year": "2010", "dividend_ratio": 1.69, "pbr": 1.21, "per": 9.65}, {"date": "20100304", "market": "KOSPI", "name": "철강금속", "compare": 62.58, "fluc_ratio": 0.97, "high_price": 6537.76, "last_price": 6493.17, "low_price": 6439.17, "month": "03", "start_price": 6471.21, "total_price": 67254417, "volume": 14379, "volume_price": 208856, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.75}, {"date": "20100305", "market": "KOSPI", "name": "철강금속", "compare": 41.04, "fluc_ratio": 0.63, "high_price": 6567.45, "last_price": 6534.21, "low_price": 6508.18, "month": "03", "start_price": 6527.17, "total_price": 67679730, "volume": 13846, "volume_price": 177657, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.23, "per": 9.81}, {"date": "20100308", "market": "KOSPI", "name": "철강금속", "compare": 205.04, "fluc_ratio": 3.14, "high_price": 6745.07, "last_price": 6739.25, "low_price": 6614.65, "month": "03", "start_price": 6620.41, "total_price": 69803485, "volume": 18309, "volume_price": 364963, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.27, "per": 10.12}, {"date": "20100309", "market": "KOSPI", "name": "철강금속", "compare": 10.42, "fluc_ratio": 0.15, "high_price": 6755.14, "last_price": 6749.67, "low_price": 6689.66, "month": "03", "start_price": 6738.55, "total_price": 69911694, "volume": 27539, "volume_price": 217596, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.27, "per": 10.14}, {"date": "20100310", "market": "KOSPI", "name": "철강금속", "compare": -52.77, "fluc_ratio": -0.78, "high_price": 6764.97, "last_price": 6696.9, "low_price": 6646.42, "month": "03", "start_price": 6750.63, "total_price": 69365641, "volume": 15681, "volume_price": 215128, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.26, "per": 10.06}, {"date": "20100311", "market": "KOSPI", "name": "철강금속", "compare": -40.03, "fluc_ratio": -0.6, "high_price": 6765.71, "last_price": 6656.87, "low_price": 6620.79, "month": "03", "start_price": 6752.17, "total_price": 68951184, "volume": 19607, "volume_price": 267988, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 10}, {"date": "20100312", "market": "KOSPI", "name": "철강금속", "compare": 66.07, "fluc_ratio": 0.99, "high_price": 6722.94, "last_price": 6722.94, "low_price": 6607.57, "month": "03", "start_price": 6708.03, "total_price": 69635066, "volume": 25981, "volume_price": 215189, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.27, "per": 10.1}, {"date": "20100315", "market": "KOSPI", "name": "철강금속", "compare": -68.89, "fluc_ratio": -1.02, "high_price": 6805.33, "last_price": 6654.05, "low_price": 6639.38, "month": "03", "start_price": 6748.51, "total_price": 68921915, "volume": 24953, "volume_price": 218697, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 9.99}, {"date": "20100316", "market": "KOSPI", "name": "철강금속", "compare": -56.41, "fluc_ratio": -0.85, "high_price": 6678.63, "last_price": 6597.64, "low_price": 6568.97, "month": "03", "start_price": 6676.83, "total_price": 68338567, "volume": 15600, "volume_price": 265441, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.24, "per": 9.91}, {"date": "20100317", "market": "KOSPI", "name": "철강금속", "compare": 150.13, "fluc_ratio": 2.28, "high_price": 6747.77, "last_price": 6747.77, "low_price": 6604.25, "month": "03", "start_price": 6667.31, "total_price": 69892619, "volume": 23551, "volume_price": 322393, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.27, "per": 10.13}, {"date": "20100318", "market": "KOSPI", "name": "철강금속", "compare": -98.91, "fluc_ratio": -1.47, "high_price": 6777.64, "last_price": 6648.86, "low_price": 6638.55, "month": "03", "start_price": 6738.38, "total_price": 68870308, "volume": 19744, "volume_price": 308614, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 9.98}, {"date": "20100319", "market": "KOSPI", "name": "철강금속", "compare": 20.66, "fluc_ratio": 0.31, "high_price": 6687.27, "last_price": 6669.52, "low_price": 6621.94, "month": "03", "start_price": 6671.17, "total_price": 69084219, "volume": 24626, "volume_price": 329722, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.26, "per": 10.01}, {"date": "20100322", "market": "KOSPI", "name": "철강금속", "compare": -175.23, "fluc_ratio": -2.63, "high_price": 6636.05, "last_price": 6494.29, "low_price": 6494.29, "month": "03", "start_price": 6609.44, "total_price": 67269159, "volume": 18927, "volume_price": 447911, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.74}, {"date": "20100323", "market": "KOSPI", "name": "철강금속", "compare": 4.93, "fluc_ratio": 0.08, "high_price": 6567.35, "last_price": 6499.22, "low_price": 6464.07, "month": "03", "start_price": 6535.25, "total_price": 67320293, "volume": 19064, "volume_price": 379585, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.75}, {"date": "20100324", "market": "KOSPI", "name": "철강금속", "compare": 9.96, "fluc_ratio": 0.15, "high_price": 6599.92, "last_price": 6509.18, "low_price": 6509.18, "month": "03", "start_price": 6568.68, "total_price": 67423466, "volume": 23081, "volume_price": 281084, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.23, "per": 9.76}, {"date": "20100325", "market": "KOSPI", "name": "철강금속", "compare": -29.36, "fluc_ratio": -0.45, "high_price": 6541.99, "last_price": 6479.82, "low_price": 6457.87, "month": "03", "start_price": 6501.3, "total_price": 67119486, "volume": 72864, "volume_price": 366532, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.72}, {"date": "20100326", "market": "KOSPI", "name": "철강금속", "compare": 58.21, "fluc_ratio": 0.9, "high_price": 6549.73, "last_price": 6538.03, "low_price": 6432.86, "month": "03", "start_price": 6456.69, "total_price": 67722368, "volume": 33909, "volume_price": 289203, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.23, "per": 9.81}, {"date": "20100329", "market": "KOSPI", "name": "철강금속", "compare": 40.25, "fluc_ratio": 0.62, "high_price": 6609.74, "last_price": 6578.28, "low_price": 6492.54, "month": "03", "start_price": 6499.06, "total_price": 68139154, "volume": 37836, "volume_price": 286451, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.24, "per": 9.87}, {"date": "20100330", "market": "KOSPI", "name": "철강금속", "compare": -23.98, "fluc_ratio": -0.36, "high_price": 6635.09, "last_price": 6554.3, "low_price": 6509.87, "month": "03", "start_price": 6635.09, "total_price": 67890742, "volume": 37719, "volume_price": 356475, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.23, "per": 9.83}, {"date": "20100331", "market": "KOSPI", "name": "철강금속", "compare": -78.08, "fluc_ratio": -1.19, "high_price": 6548.93, "last_price": 6476.22, "low_price": 6462.75, "month": "03", "start_price": 6541.34, "total_price": 67082077, "volume": 23623, "volume_price": 375861, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.71}, {"date": "20100401", "market": "KOSPI", "name": "철강금속", "compare": 0.29, "fluc_ratio": 0, "high_price": 6543.88, "last_price": 6476.51, "low_price": 6425.68, "month": "04", "start_price": 6499.44, "total_price": 67086952, "volume": 25433, "volume_price": 431271, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.71}, {"date": "20100402", "market": "KOSPI", "name": "철강금속", "compare": 161.89, "fluc_ratio": 2.5, "high_price": 6638.49, "last_price": 6638.4, "low_price": 6496.97, "month": "04", "start_price": 6515.54, "total_price": 68763572, "volume": 24635, "volume_price": 464809, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 9.96}, {"date": "20100405", "market": "KOSPI", "name": "철강금속", "compare": 108.8, "fluc_ratio": 1.64, "high_price": 6747.2, "last_price": 6747.2, "low_price": 6628.86, "month": "04", "start_price": 6673.89, "total_price": 69892659, "volume": 38530, "volume_price": 478861, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.27, "per": 10.13}, {"date": "20100406", "market": "KOSPI", "name": "철강금속", "compare": 21.42, "fluc_ratio": 0.32, "high_price": 6832.43, "last_price": 6768.62, "low_price": 6725.16, "month": "04", "start_price": 6806.58, "total_price": 70119099, "volume": 27962, "volume_price": 403863, "year": "2010", "dividend_ratio": 1.61, "pbr": 1.28, "per": 10.16}, {"date": "20100407", "market": "KOSPI", "name": "철강금속", "compare": 54.56, "fluc_ratio": 0.81, "high_price": 6850.95, "last_price": 6823.18, "low_price": 6763.74, "month": "04", "start_price": 6778.86, "total_price": 70684059, "volume": 27755, "volume_price": 342784, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.28, "per": 10.24}, {"date": "20100408", "market": "KOSPI", "name": "철강금속", "compare": -0.07, "fluc_ratio": 0, "high_price": 6823.11, "last_price": 6823.11, "low_price": 6739.43, "month": "04", "start_price": 6792.57, "total_price": 70683478, "volume": 18923, "volume_price": 309436, "year": "2010", "dividend_ratio": 1.6, "pbr": 1.28, "per": 10.23}, {"date": "20100409", "market": "KOSPI", "name": "철강금속", "compare": -128.58, "fluc_ratio": -1.88, "high_price": 6831.14, "last_price": 6694.53, "low_price": 6659.85, "month": "04", "start_price": 6809.67, "total_price": 69351661, "volume": 35737, "volume_price": 430174, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.26, "per": 10.04}, {"date": "20100412", "market": "KOSPI", "name": "철강금속", "compare": 22.4, "fluc_ratio": 0.33, "high_price": 6798.61, "last_price": 6716.93, "low_price": 6655.4, "month": "04", "start_price": 6727.79, "total_price": 69583604, "volume": 42215, "volume_price": 435231, "year": "2010", "dividend_ratio": 1.62, "pbr": 1.26, "per": 10.07}, {"date": "20100413", "market": "KOSPI", "name": "철강금속", "compare": -84.26, "fluc_ratio": -1.25, "high_price": 6733.23, "last_price": 6632.67, "low_price": 6613.03, "month": "04", "start_price": 6730.35, "total_price": 68711418, "volume": 49168, "volume_price": 360099, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 9.95}, {"date": "20100414", "market": "KOSPI", "name": "철강금속", "compare": 59.97, "fluc_ratio": 0.9, "high_price": 6692.64, "last_price": 6692.64, "low_price": 6580.27, "month": "04", "start_price": 6667.47, "total_price": 69332711, "volume": 61175, "volume_price": 481306, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.26, "per": 10.04}, {"date": "20100415", "market": "KOSPI", "name": "철강금속", "compare": -31.7, "fluc_ratio": -0.47, "high_price": 6709.49, "last_price": 6660.94, "low_price": 6612.37, "month": "04", "start_price": 6688.97, "total_price": 68997280, "volume": 48540, "volume_price": 407152, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 10.02}, {"date": "20100416", "market": "KOSPI", "name": "철강금속", "compare": -17.46, "fluc_ratio": -0.26, "high_price": 6671.68, "last_price": 6643.48, "low_price": 6569.94, "month": "04", "start_price": 6659.97, "total_price": 68814578, "volume": 80004, "volume_price": 500527, "year": "2010", "dividend_ratio": 1.64, "pbr": 1.25, "per": 9.99}, {"date": "20100419", "market": "KOSPI", "name": "철강금속", "compare": -106.34, "fluc_ratio": -1.6, "high_price": 6611.35, "last_price": 6537.14, "low_price": 6532.32, "month": "04", "start_price": 6557.78, "total_price": 67709049, "volume": 79114, "volume_price": 420022, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.23, "per": 9.83}, {"date": "20100420", "market": "KOSPI", "name": "철강금속", "compare": 15.19, "fluc_ratio": 0.23, "high_price": 6629.15, "last_price": 6552.33, "low_price": 6534.65, "month": "04", "start_price": 6588.14, "total_price": 67861914, "volume": 145001, "volume_price": 634978, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.23, "per": 9.86}, {"date": "20100421", "market": "KOSPI", "name": "철강금속", "compare": 75.87, "fluc_ratio": 1.16, "high_price": 6662.29, "last_price": 6628.2, "low_price": 6579.83, "month": "04", "start_price": 6603.83, "total_price": 68653590, "volume": 84771, "volume_price": 521968, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.25, "per": 9.97}, {"date": "20100422", "market": "KOSPI", "name": "철강금속", "compare": -69.22, "fluc_ratio": -1.04, "high_price": 6600.31, "last_price": 6558.98, "low_price": 6511.47, "month": "04", "start_price": 6574.73, "total_price": 67936795, "volume": 81926, "volume_price": 575605, "year": "2010", "dividend_ratio": 1.66, "pbr": 1.23, "per": 9.86}, {"date": "20100423", "market": "KOSPI", "name": "철강금속", "compare": -20.03, "fluc_ratio": -0.31, "high_price": 6592.44, "last_price": 6538.95, "low_price": 6507.63, "month": "04", "start_price": 6581.6, "total_price": 67729077, "volume": 76325, "volume_price": 576032, "year": "2010", "dividend_ratio": 1.67, "pbr": 1.23, "per": 9.83}, {"date": "20100426", "market": "KOSPI", "name": "철강금속", "compare": 137.11, "fluc_ratio": 2.1, "high_price": 6676.46, "last_price": 6676.06, "low_price": 6570.14, "month": "04", "start_price": 6577.96, "total_price": 69151487, "volume": 66601, "volume_price": 538189, "year": "2010", "dividend_ratio": 1.63, "pbr": 1.26, "per": 10.04}, {"date": "20100427", "market": "KOSPI", "name": "철강금속", "compare": -58.85, "fluc_ratio": -0.88, "high_price": 6682.24, "last_price": 6617.21, "low_price": 6605.46, "month": "04", "start_price": 6662.14, "total_price": 68540933, "volume": 99324, "volume_price": 535139, "year": "2010", "dividend_ratio": 1.65, "pbr": 1.24, "per": 9.95}, {"date": "20100428", "market": "KOSPI", "name": "철강금속", "compare": -117.97, "fluc_ratio": -1.78, "high_price": 6530.28, "last_price": 6499.24, "low_price": 6473.48, "month": "04", "start_price": 6479.15, "total_price": 67320866, "volume": 57854, "volume_price": 562131, "year": "2010", "dividend_ratio": 1.68, "pbr": 1.22, "per": 9.77}, {"date": "20100429", "market": "KOSPI", "name": "철강금속", "compare": -14.9, "fluc_ratio": -0.23, "high_price": 6546.38, "last_price": 6484.34, "low_price": 6421.05, "month": "04", "start_price": 6546.38, "total_price": 67166646, "volume": 68040, "volume_price": 682080, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.17}, {"date": "20100430", "market": "KOSPI", "name": "철강금속", "compare": -196.62, "fluc_ratio": -3.03, "high_price": 6553.5, "last_price": 6287.72, "low_price": 6278.05, "month": "04", "start_price": 6540.87, "total_price": 65130839, "volume": 46045, "volume_price": 986152, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.05, "per": 10.83}, {"date": "20100503", "market": "KOSPI", "name": "철강금속", "compare": -112.02, "fluc_ratio": -1.78, "high_price": 6281.81, "last_price": 6175.7, "low_price": 6132.73, "month": "05", "start_price": 6269.63, "total_price": 63971650, "volume": 31276, "volume_price": 499720, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.03, "per": 10.63}, {"date": "20100504", "market": "KOSPI", "name": "철강금속", "compare": 0.27, "fluc_ratio": 0, "high_price": 6246.01, "last_price": 6175.97, "low_price": 6155, "month": "05", "start_price": 6229.63, "total_price": 63975321, "volume": 29854, "volume_price": 334238, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.03, "per": 10.63}, {"date": "20100506", "market": "KOSPI", "name": "철강금속", "compare": -82.23, "fluc_ratio": -1.33, "high_price": 6103.28, "last_price": 6093.74, "low_price": 6009.81, "month": "05", "start_price": 6045.13, "total_price": 63125178, "volume": 29468, "volume_price": 425660, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.02, "per": 10.49}, {"date": "20100507", "market": "KOSPI", "name": "철강금속", "compare": -152.14, "fluc_ratio": -2.5, "high_price": 6036.06, "last_price": 5941.6, "low_price": 5888.38, "month": "05", "start_price": 5910.52, "total_price": 61548564, "volume": 34706, "volume_price": 493645, "year": "2010", "dividend_ratio": 1.53, "pbr": 0.99, "per": 10.23}, {"date": "20100510", "market": "KOSPI", "name": "철강금속", "compare": 154.59, "fluc_ratio": 2.6, "high_price": 6136.33, "last_price": 6096.19, "low_price": 5960.51, "month": "05", "start_price": 5984.13, "total_price": 63150551, "volume": 24471, "volume_price": 345165, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.02, "per": 10.5}, {"date": "20100511", "market": "KOSPI", "name": "철강금속", "compare": -141.96, "fluc_ratio": -2.33, "high_price": 6170.51, "last_price": 5954.23, "low_price": 5940.35, "month": "05", "start_price": 6148.29, "total_price": 61679981, "volume": 28261, "volume_price": 428904, "year": "2010", "dividend_ratio": 1.53, "pbr": 0.99, "per": 10.25}, {"date": "20100512", "market": "KOSPI", "name": "철강금속", "compare": -99.44, "fluc_ratio": -1.67, "high_price": 6003.58, "last_price": 5854.79, "low_price": 5825.8, "month": "05", "start_price": 5954.65, "total_price": 60650238, "volume": 27680, "volume_price": 372359, "year": "2010", "dividend_ratio": 1.55, "pbr": 0.98, "per": 10.08}, {"date": "20100513", "market": "KOSPI", "name": "철강금속", "compare": 43.39, "fluc_ratio": 0.74, "high_price": 5940.6, "last_price": 5898.18, "low_price": 5843.53, "month": "05", "start_price": 5926.6, "total_price": 61105091, "volume": 22049, "volume_price": 366576, "year": "2010", "dividend_ratio": 1.54, "pbr": 0.99, "per": 10.15}, {"date": "20100514", "market": "KOSPI", "name": "철강금속", "compare": 43.17, "fluc_ratio": 0.73, "high_price": 5978.97, "last_price": 5941.35, "low_price": 5882.01, "month": "05", "start_price": 5882.01, "total_price": 61554699, "volume": 30620, "volume_price": 381337, "year": "2010", "dividend_ratio": 1.53, "pbr": 0.99, "per": 10.23}, {"date": "20100517", "market": "KOSPI", "name": "철강금속", "compare": -248.62, "fluc_ratio": -4.18, "high_price": 5868.09, "last_price": 5692.73, "low_price": 5683.96, "month": "05", "start_price": 5864.18, "total_price": 58979389, "volume": 31177, "volume_price": 418477, "year": "2010", "dividend_ratio": 1.6, "pbr": 0.95, "per": 9.8}, {"date": "20100518", "market": "KOSPI", "name": "철강금속", "compare": 65.9, "fluc_ratio": 1.16, "high_price": 5776.47, "last_price": 5758.63, "low_price": 5623.07, "month": "05", "start_price": 5715.47, "total_price": 59663783, "volume": 42900, "volume_price": 389499, "year": "2010", "dividend_ratio": 1.58, "pbr": 0.96, "per": 9.91}, {"date": "20100519", "market": "KOSPI", "name": "철강금속", "compare": -95.61, "fluc_ratio": -1.66, "high_price": 5718.22, "last_price": 5663.02, "low_price": 5605.33, "month": "05", "start_price": 5672.22, "total_price": 58672789, "volume": 24582, "volume_price": 339488, "year": "2010", "dividend_ratio": 1.6, "pbr": 0.95, "per": 9.75}, {"date": "20100520", "market": "KOSPI", "name": "철강금속", "compare": -146.49, "fluc_ratio": -2.59, "high_price": 5688.48, "last_price": 5516.53, "low_price": 5488.24, "month": "05", "start_price": 5653.17, "total_price": 57155840, "volume": 31373, "volume_price": 301968, "year": "2010", "dividend_ratio": 1.65, "pbr": 0.92, "per": 9.5}, {"date": "20100524", "market": "KOSPI", "name": "철강금속", "compare": 234.45, "fluc_ratio": 4.25, "high_price": 5766.96, "last_price": 5750.98, "low_price": 5518.68, "month": "05", "start_price": 5529.71, "total_price": 59583951, "volume": 20734, "volume_price": 331316, "year": "2010", "dividend_ratio": 1.58, "pbr": 0.96, "per": 9.9}, {"date": "20100525", "market": "KOSPI", "name": "철강금속", "compare": -140.8, "fluc_ratio": -2.45, "high_price": 5714.69, "last_price": 5610.18, "low_price": 5559.39, "month": "05", "start_price": 5697.8, "total_price": 58125378, "volume": 32073, "volume_price": 365442, "year": "2010", "dividend_ratio": 1.62, "pbr": 0.94, "per": 9.66}, {"date": "20100526", "market": "KOSPI", "name": "철강금속", "compare": 117.32, "fluc_ratio": 2.09, "high_price": 5797.47, "last_price": 5727.5, "low_price": 5660.68, "month": "05", "start_price": 5717.58, "total_price": 59340566, "volume": 26919, "volume_price": 371523, "year": "2010", "dividend_ratio": 1.59, "pbr": 0.96, "per": 9.86}, {"date": "20100527", "market": "KOSPI", "name": "철강금속", "compare": 122.53, "fluc_ratio": 2.14, "high_price": 5897.17, "last_price": 5850.03, "low_price": 5705.08, "month": "05", "start_price": 5709.95, "total_price": 60610684, "volume": 41698, "volume_price": 382488, "year": "2010", "dividend_ratio": 1.55, "pbr": 0.98, "per": 10.07}, {"date": "20100528", "market": "KOSPI", "name": "철강금속", "compare": 72.92, "fluc_ratio": 1.25, "high_price": 5959.5, "last_price": 5922.95, "low_price": 5866.08, "month": "05", "start_price": 5959.31, "total_price": 61365867, "volume": 21143, "volume_price": 288906, "year": "2010", "dividend_ratio": 1.53, "pbr": 0.99, "per": 10.2}, {"date": "20100531", "market": "KOSPI", "name": "철강금속", "compare": 19.04, "fluc_ratio": 0.32, "high_price": 5942.63, "last_price": 5941.99, "low_price": 5866.99, "month": "05", "start_price": 5920.72, "total_price": 61566558, "volume": 22287, "volume_price": 205517, "year": "2010", "dividend_ratio": 1.53, "pbr": 0.99, "per": 10.23}, {"date": "20100601", "market": "KOSPI", "name": "철강금속", "compare": -106.06, "fluc_ratio": -1.78, "high_price": 5912.14, "last_price": 5835.93, "low_price": 5801.5, "month": "06", "start_price": 5902.87, "total_price": 60466890, "volume": 42132, "volume_price": 273076, "year": "2010", "dividend_ratio": 1.56, "pbr": 0.98, "per": 10.05}, {"date": "20100603", "market": "KOSPI", "name": "철강금속", "compare": 147.1, "fluc_ratio": 2.52, "high_price": 5996.57, "last_price": 5983.03, "low_price": 5887.94, "month": "06", "start_price": 5905.44, "total_price": 62009283, "volume": 18204, "volume_price": 255228, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.0, "per": 10.3}, {"date": "20100604", "market": "KOSPI", "name": "철강금속", "compare": -214.94, "fluc_ratio": -3.59, "high_price": 5980.14, "last_price": 5768.09, "low_price": 5768.09, "month": "06", "start_price": 5965.21, "total_price": 59781909, "volume": 21156, "volume_price": 403149, "year": "2010", "dividend_ratio": 1.57, "pbr": 0.96, "per": 9.93}, {"date": "20100607", "market": "KOSPI", "name": "철강금속", "compare": -123.03, "fluc_ratio": -2.13, "high_price": 5656.19, "last_price": 5645.06, "low_price": 5575.02, "month": "06", "start_price": 5625.33, "total_price": 58507363, "volume": 15132, "volume_price": 289425, "year": "2010", "dividend_ratio": 1.61, "pbr": 0.94, "per": 9.72}, {"date": "20100608", "market": "KOSPI", "name": "철강금속", "compare": 34.68, "fluc_ratio": 0.61, "high_price": 5717.43, "last_price": 5679.74, "low_price": 5603.76, "month": "06", "start_price": 5632.54, "total_price": 58866611, "volume": 14886, "volume_price": 207600, "year": "2010", "dividend_ratio": 1.6, "pbr": 0.95, "per": 9.78}, {"date": "20100609", "market": "KOSPI", "name": "철강금속", "compare": 9, "fluc_ratio": 0.16, "high_price": 5715.11, "last_price": 5688.74, "low_price": 5651.58, "month": "06", "start_price": 5695.31, "total_price": 58959619, "volume": 19806, "volume_price": 278374, "year": "2010", "dividend_ratio": 1.6, "pbr": 0.95, "per": 9.79}, {"date": "20100610", "market": "KOSPI", "name": "철강금속", "compare": 38.82, "fluc_ratio": 0.68, "high_price": 5791.07, "last_price": 5727.56, "low_price": 5678.37, "month": "06", "start_price": 5720.4, "total_price": 59361986, "volume": 15562, "volume_price": 256005, "year": "2010", "dividend_ratio": 1.58, "pbr": 0.96, "per": 9.86}, {"date": "20100611", "market": "KOSPI", "name": "철강금속", "compare": 166.17, "fluc_ratio": 2.9, "high_price": 5894.75, "last_price": 5893.73, "low_price": 5814.78, "month": "06", "start_price": 5829.24, "total_price": 61085389, "volume": 20723, "volume_price": 298602, "year": "2010", "dividend_ratio": 1.54, "pbr": 0.98, "per": 10.15}, {"date": "20100614", "market": "KOSPI", "name": "철강금속", "compare": 99.54, "fluc_ratio": 1.69, "high_price": 6035.99, "last_price": 5993.27, "low_price": 5958.68, "month": "06", "start_price": 5958.68, "total_price": 62117054, "volume": 22676, "volume_price": 312535, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.0, "per": 10.32}, {"date": "20100615", "market": "KOSPI", "name": "철강금속", "compare": -25.84, "fluc_ratio": -0.43, "high_price": 5988.2, "last_price": 5967.43, "low_price": 5931.5, "month": "06", "start_price": 5961.08, "total_price": 61849590, "volume": 43781, "volume_price": 283728, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.0, "per": 10.27}, {"date": "20100616", "market": "KOSPI", "name": "철강금속", "compare": 49.04, "fluc_ratio": 0.82, "high_price": 6038.12, "last_price": 6016.47, "low_price": 5979.1, "month": "06", "start_price": 6034.9, "total_price": 62357814, "volume": 52745, "volume_price": 273637, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.01, "per": 10.36}, {"date": "20100617", "market": "KOSPI", "name": "철강금속", "compare": 21.49, "fluc_ratio": 0.36, "high_price": 6044.05, "last_price": 6037.96, "low_price": 5989.76, "month": "06", "start_price": 6025.12, "total_price": 62580428, "volume": 39357, "volume_price": 292266, "year": "2010", "dividend_ratio": 1.5, "pbr": 1.01, "per": 10.4}, {"date": "20100618", "market": "KOSPI", "name": "철강금속", "compare": -82.52, "fluc_ratio": -1.37, "high_price": 6042.96, "last_price": 5955.44, "low_price": 5919.76, "month": "06", "start_price": 6031.93, "total_price": 61728118, "volume": 22839, "volume_price": 289960, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.0, "per": 10.25}, {"date": "20100621", "market": "KOSPI", "name": "철강금속", "compare": 349.02, "fluc_ratio": 5.86, "high_price": 6305.11, "last_price": 6304.46, "low_price": 6082.37, "month": "06", "start_price": 6082.37, "total_price": 65345160, "volume": 53497, "volume_price": 700213, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.05, "per": 10.85}, {"date": "20100622", "market": "KOSPI", "name": "철강금속", "compare": 17.02, "fluc_ratio": 0.27, "high_price": 6352.04, "last_price": 6321.48, "low_price": 6225.94, "month": "06", "start_price": 6265.71, "total_price": 65521034, "volume": 54823, "volume_price": 513635, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.06, "per": 10.88}, {"date": "20100623", "market": "KOSPI", "name": "철강금속", "compare": 83.92, "fluc_ratio": 1.33, "high_price": 6446.96, "last_price": 6405.4, "low_price": 6271.57, "month": "06", "start_price": 6277.02, "total_price": 66390971, "volume": 28306, "volume_price": 443440, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11.03}, {"date": "20100624", "market": "KOSPI", "name": "철강금속", "compare": 31.78, "fluc_ratio": 0.5, "high_price": 6437.18, "last_price": 6437.18, "low_price": 6314.99, "month": "06", "start_price": 6376.95, "total_price": 66720302, "volume": 23671, "volume_price": 258410, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.08, "per": 11.08}, {"date": "20100625", "market": "KOSPI", "name": "철강금속", "compare": -118.95, "fluc_ratio": -1.85, "high_price": 6358.69, "last_price": 6318.23, "low_price": 6280.81, "month": "06", "start_price": 6335.63, "total_price": 65487885, "volume": 18691, "volume_price": 279153, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.06, "per": 10.88}, {"date": "20100628", "market": "KOSPI", "name": "철강금속", "compare": -53.5, "fluc_ratio": -0.85, "high_price": 6329.99, "last_price": 6264.73, "low_price": 6253.57, "month": "06", "start_price": 6322.8, "total_price": 64933233, "volume": 44652, "volume_price": 253463, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.05, "per": 10.78}, {"date": "20100629", "market": "KOSPI", "name": "철강금속", "compare": -164.44, "fluc_ratio": -2.62, "high_price": 6283.87, "last_price": 6100.29, "low_price": 6086.5, "month": "06", "start_price": 6246.62, "total_price": 63228791, "volume": 30858, "volume_price": 369903, "year": "2010", "dividend_ratio": 1.49, "pbr": 1.02, "per": 10.5}, {"date": "20100630", "market": "KOSPI", "name": "철강금속", "compare": -95.59, "fluc_ratio": -1.57, "high_price": 6013.52, "last_price": 6004.7, "low_price": 5952.91, "month": "06", "start_price": 5969.98, "total_price": 62238885, "volume": 20113, "volume_price": 327511, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.0, "per": 10.34}, {"date": "20100701", "market": "KOSPI", "name": "철강금속", "compare": -34.95, "fluc_ratio": -0.58, "high_price": 6006.26, "last_price": 5969.75, "low_price": 5914.6, "month": "07", "start_price": 5956.02, "total_price": 61876492, "volume": 22705, "volume_price": 274405, "year": "2010", "dividend_ratio": 1.52, "pbr": 1.0, "per": 10.28}, {"date": "20100702", "market": "KOSPI", "name": "철강금속", "compare": 23.92, "fluc_ratio": 0.4, "high_price": 6110.45, "last_price": 5993.67, "low_price": 5973.29, "month": "07", "start_price": 5992.17, "total_price": 62124251, "volume": 25828, "volume_price": 287689, "year": "2010", "dividend_ratio": 1.51, "pbr": 1.0, "per": 10.32}, {"date": "20100705", "market": "KOSPI", "name": "철강금속", "compare": 175.76, "fluc_ratio": 2.93, "high_price": 6198.37, "last_price": 6169.43, "low_price": 5997.44, "month": "07", "start_price": 5997.5, "total_price": 63945555, "volume": 16547, "volume_price": 301807, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.03, "per": 10.62}, {"date": "20100706", "market": "KOSPI", "name": "철강금속", "compare": -19.08, "fluc_ratio": -0.31, "high_price": 6213.41, "last_price": 6150.35, "low_price": 6048.3, "month": "07", "start_price": 6112.98, "total_price": 63748107, "volume": 16177, "volume_price": 273594, "year": "2010", "dividend_ratio": 1.48, "pbr": 1.03, "per": 10.59}, {"date": "20100707", "market": "KOSPI", "name": "철강금속", "compare": 7.73, "fluc_ratio": 0.13, "high_price": 6213.95, "last_price": 6158.08, "low_price": 6090.1, "month": "07", "start_price": 6138.66, "total_price": 63828080, "volume": 39687, "volume_price": 358791, "year": "2010", "dividend_ratio": 1.47, "pbr": 1.03, "per": 10.6}, {"date": "20100708", "market": "KOSPI", "name": "철강금속", "compare": 171.04, "fluc_ratio": 2.78, "high_price": 6376.36, "last_price": 6329.12, "low_price": 6221.7, "month": "07", "start_price": 6235.44, "total_price": 65600536, "volume": 23169, "volume_price": 449491, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.9}, {"date": "20100709", "market": "KOSPI", "name": "철강금속", "compare": 65.21, "fluc_ratio": 1.03, "high_price": 6418.57, "last_price": 6394.33, "low_price": 6297.96, "month": "07", "start_price": 6363.5, "total_price": 66276126, "volume": 29155, "volume_price": 366281, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11.01}, {"date": "20100712", "market": "KOSPI", "name": "철강금속", "compare": -24.91, "fluc_ratio": -0.39, "high_price": 6428.94, "last_price": 6369.42, "low_price": 6338.55, "month": "07", "start_price": 6417, "total_price": 66018105, "volume": 16762, "volume_price": 272839, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.96}, {"date": "20100713", "market": "KOSPI", "name": "철강금속", "compare": 23.49, "fluc_ratio": 0.37, "high_price": 6409.1, "last_price": 6392.91, "low_price": 6344.17, "month": "07", "start_price": 6374.14, "total_price": 66261414, "volume": 36149, "volume_price": 351675, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11}, {"date": "20100714", "market": "KOSPI", "name": "철강금속", "compare": -87.39, "fluc_ratio": -1.37, "high_price": 6381.96, "last_price": 6305.52, "low_price": 6272.3, "month": "07", "start_price": 6377.43, "total_price": 65355852, "volume": 27512, "volume_price": 591208, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.05, "per": 10.85}, {"date": "20100715", "market": "KOSPI", "name": "철강금속", "compare": -30.69, "fluc_ratio": -0.49, "high_price": 6330.15, "last_price": 6274.83, "low_price": 6227.75, "month": "07", "start_price": 6298.36, "total_price": 65037667, "volume": 17491, "volume_price": 339786, "year": "2010", "dividend_ratio": 1.45, "pbr": 1.05, "per": 10.8}, {"date": "20100716", "market": "KOSPI", "name": "철강금속", "compare": 36.22, "fluc_ratio": 0.58, "high_price": 6379.67, "last_price": 6311.05, "low_price": 6288.99, "month": "07", "start_price": 6301.99, "total_price": 65413054, "volume": 15617, "volume_price": 282489, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.05, "per": 10.86}, {"date": "20100719", "market": "KOSPI", "name": "철강금속", "compare": -5.03, "fluc_ratio": -0.08, "high_price": 6334.6, "last_price": 6306.02, "low_price": 6238.75, "month": "07", "start_price": 6253.09, "total_price": 65360906, "volume": 12008, "volume_price": 165974, "year": "2010", "dividend_ratio": 1.44, "pbr": 1.05, "per": 10.86}, {"date": "20100720", "market": "KOSPI", "name": "철강금속", "compare": 88.93, "fluc_ratio": 1.41, "high_price": 6417.32, "last_price": 6394.95, "low_price": 6251.84, "month": "07", "start_price": 6260.49, "total_price": 66282497, "volume": 14025, "volume_price": 351875, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11.01}, {"date": "20100721", "market": "KOSPI", "name": "철강금속", "compare": 170.68, "fluc_ratio": 2.67, "high_price": 6579.45, "last_price": 6565.63, "low_price": 6492.73, "month": "07", "start_price": 6495.69, "total_price": 68051345, "volume": 23077, "volume_price": 654908, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.3}, {"date": "20100722", "market": "KOSPI", "name": "철강금속", "compare": 30.53, "fluc_ratio": 0.46, "high_price": 6682.79, "last_price": 6596.16, "low_price": 6516.2, "month": "07", "start_price": 6551.44, "total_price": 68367546, "volume": 19830, "volume_price": 539376, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.35}, {"date": "20100723", "market": "KOSPI", "name": "철강금속", "compare": 54.32, "fluc_ratio": 0.82, "high_price": 6698.48, "last_price": 6650.48, "low_price": 6592.68, "month": "07", "start_price": 6691.9, "total_price": 68930477, "volume": 11552, "volume_price": 304749, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.45}, {"date": "20100726", "market": "KOSPI", "name": "철강금속", "compare": -3.6, "fluc_ratio": -0.05, "high_price": 6713.69, "last_price": 6646.88, "low_price": 6593.75, "month": "07", "start_price": 6666.55, "total_price": 68893380, "volume": 19083, "volume_price": 281592, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.44}, {"date": "20100727", "market": "KOSPI", "name": "철강금속", "compare": 20.81, "fluc_ratio": 0.31, "high_price": 6697.36, "last_price": 6667.69, "low_price": 6595.89, "month": "07", "start_price": 6638.83, "total_price": 69108996, "volume": 23891, "volume_price": 364218, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.48}, {"date": "20100728", "market": "KOSPI", "name": "철강금속", "compare": -52.61, "fluc_ratio": -0.79, "high_price": 6663.14, "last_price": 6615.08, "low_price": 6555.1, "month": "07", "start_price": 6663.14, "total_price": 68565108, "volume": 13467, "volume_price": 291144, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.39}, {"date": "20100729", "market": "KOSPI", "name": "철강금속", "compare": -13.78, "fluc_ratio": -0.21, "high_price": 6612.93, "last_price": 6601.3, "low_price": 6562.49, "month": "07", "start_price": 6585.04, "total_price": 68422262, "volume": 18621, "volume_price": 277472, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.1, "per": 11.36}, {"date": "20100730", "market": "KOSPI", "name": "철강금속", "compare": -212.85, "fluc_ratio": -3.22, "high_price": 6664.01, "last_price": 6388.45, "low_price": 6376.44, "month": "07", "start_price": 6603.54, "total_price": 66219106, "volume": 23902, "volume_price": 559157, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11}, {"date": "20100802", "market": "KOSPI", "name": "철강금속", "compare": 123.73, "fluc_ratio": 1.94, "high_price": 6556.83, "last_price": 6512.18, "low_price": 6437.77, "month": "08", "start_price": 6443.65, "total_price": 67501536, "volume": 15358, "volume_price": 290503, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.21}, {"date": "20100803", "market": "KOSPI", "name": "철강금속", "compare": 106.59, "fluc_ratio": 1.64, "high_price": 6632.09, "last_price": 6618.77, "low_price": 6552.26, "month": "08", "start_price": 6581.61, "total_price": 68606105, "volume": 21953, "volume_price": 325256, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.39}, {"date": "20100804", "market": "KOSPI", "name": "철강금속", "compare": 62.52, "fluc_ratio": 0.94, "high_price": 6689.15, "last_price": 6681.29, "low_price": 6590.51, "month": "08", "start_price": 6645.07, "total_price": 69254178, "volume": 18781, "volume_price": 345101, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.12, "per": 11.5}, {"date": "20100805", "market": "KOSPI", "name": "철강금속", "compare": 57.76, "fluc_ratio": 0.86, "high_price": 6774.76, "last_price": 6739.05, "low_price": 6632.03, "month": "08", "start_price": 6702.62, "total_price": 69852925, "volume": 18681, "volume_price": 402734, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.13, "per": 11.6}, {"date": "20100806", "market": "KOSPI", "name": "철강금속", "compare": -2.43, "fluc_ratio": -0.04, "high_price": 6749.67, "last_price": 6736.62, "low_price": 6651.97, "month": "08", "start_price": 6716.09, "total_price": 69827854, "volume": 14110, "volume_price": 276915, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.13, "per": 11.59}, {"date": "20100809", "market": "KOSPI", "name": "철강금속", "compare": -18.43, "fluc_ratio": -0.27, "high_price": 6724.87, "last_price": 6718.19, "low_price": 6655.53, "month": "08", "start_price": 6697.91, "total_price": 69636864, "volume": 12146, "volume_price": 185769, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.56}, {"date": "20100810", "market": "KOSPI", "name": "철강금속", "compare": 54.31, "fluc_ratio": 0.81, "high_price": 6810.83, "last_price": 6772.5, "low_price": 6721.14, "month": "08", "start_price": 6751.77, "total_price": 70199881, "volume": 12211, "volume_price": 270519, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.66}, {"date": "20100811", "market": "KOSPI", "name": "철강금속", "compare": -65.44, "fluc_ratio": -0.97, "high_price": 6790.89, "last_price": 6707.06, "low_price": 6682.97, "month": "08", "start_price": 6748.39, "total_price": 69521871, "volume": 13134, "volume_price": 270083, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.54}, {"date": "20100812", "market": "KOSPI", "name": "철강금속", "compare": -270.19, "fluc_ratio": -4.03, "high_price": 6584.14, "last_price": 6436.87, "low_price": 6436.87, "month": "08", "start_price": 6530.21, "total_price": 66721949, "volume": 12181, "volume_price": 376664, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.08, "per": 11.08}, {"date": "20100813", "market": "KOSPI", "name": "철강금속", "compare": 80.17, "fluc_ratio": 1.25, "high_price": 6543.38, "last_price": 6517.04, "low_price": 6421.78, "month": "08", "start_price": 6462.54, "total_price": 67552177, "volume": 11271, "volume_price": 217424, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.22}, {"date": "20100816", "market": "KOSPI", "name": "철강금속", "compare": -47.56, "fluc_ratio": -0.73, "high_price": 6483.99, "last_price": 6469.48, "low_price": 6348.99, "month": "08", "start_price": 6479.57, "total_price": 67059356, "volume": 13006, "volume_price": 209743, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.13}, {"date": "20100817", "market": "KOSPI", "name": "철강금속", "compare": 41.21, "fluc_ratio": 0.64, "high_price": 6559.16, "last_price": 6510.69, "low_price": 6413.86, "month": "08", "start_price": 6416.78, "total_price": 67486475, "volume": 17822, "volume_price": 218834, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.21}, {"date": "20100818", "market": "KOSPI", "name": "철강금속", "compare": 13.07, "fluc_ratio": 0.2, "high_price": 6560.51, "last_price": 6523.76, "low_price": 6497.75, "month": "08", "start_price": 6557.09, "total_price": 67621866, "volume": 46756, "volume_price": 256617, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.23}, {"date": "20100819", "market": "KOSPI", "name": "철강금속", "compare": 180.08, "fluc_ratio": 2.76, "high_price": 6710.35, "last_price": 6703.84, "low_price": 6507.27, "month": "08", "start_price": 6518.96, "total_price": 69488106, "volume": 17040, "volume_price": 333288, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.54}, {"date": "20100820", "market": "KOSPI", "name": "철강금속", "compare": -63.44, "fluc_ratio": -0.95, "high_price": 6681.16, "last_price": 6640.4, "low_price": 6599.25, "month": "08", "start_price": 6639.26, "total_price": 68830636, "volume": 42693, "volume_price": 256163, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.43}, {"date": "20100823", "market": "KOSPI", "name": "철강금속", "compare": -131.25, "fluc_ratio": -1.98, "high_price": 6643.63, "last_price": 6509.15, "low_price": 6498.57, "month": "08", "start_price": 6610.66, "total_price": 67470279, "volume": 25450, "volume_price": 376339, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.2}, {"date": "20100824", "market": "KOSPI", "name": "철강금속", "compare": -7.04, "fluc_ratio": -0.11, "high_price": 6590.03, "last_price": 6502.11, "low_price": 6403.15, "month": "08", "start_price": 6421.36, "total_price": 67397557, "volume": 16334, "volume_price": 239156, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.09, "per": 11.19}, {"date": "20100825", "market": "KOSPI", "name": "철강금속", "compare": -111.18, "fluc_ratio": -1.71, "high_price": 6464.57, "last_price": 6390.93, "low_price": 6366.87, "month": "08", "start_price": 6427.36, "total_price": 66245769, "volume": 15032, "volume_price": 237117, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11}, {"date": "20100826", "market": "KOSPI", "name": "철강금속", "compare": -34.32, "fluc_ratio": -0.54, "high_price": 6434.62, "last_price": 6356.61, "low_price": 6349.13, "month": "08", "start_price": 6415.19, "total_price": 65890141, "volume": 10865, "volume_price": 230885, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.94}, {"date": "20100827", "market": "KOSPI", "name": "철강금속", "compare": -16.43, "fluc_ratio": -0.26, "high_price": 6379.48, "last_price": 6340.18, "low_price": 6304.32, "month": "08", "start_price": 6332.6, "total_price": 65719763, "volume": 11621, "volume_price": 145976, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.91}, {"date": "20100830", "market": "KOSPI", "name": "철강금속", "compare": 185.04, "fluc_ratio": 2.92, "high_price": 6537.6, "last_price": 6525.22, "low_price": 6400.01, "month": "08", "start_price": 6408.01, "total_price": 67637875, "volume": 8856, "volume_price": 192763, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.23}, {"date": "20100831", "market": "KOSPI", "name": "철강금속", "compare": -75.26, "fluc_ratio": -1.15, "high_price": 6466.08, "last_price": 6449.96, "low_price": 6417.36, "month": "08", "start_price": 6434.04, "total_price": 66858769, "volume": 8478, "volume_price": 216814, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.08, "per": 11.1}, {"date": "20100901", "market": "KOSPI", "name": "철강금속", "compare": -1.16, "fluc_ratio": -0.02, "high_price": 6486.77, "last_price": 6448.8, "low_price": 6424.34, "month": "09", "start_price": 6464.12, "total_price": 66846250, "volume": 16932, "volume_price": 292856, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.08, "per": 11.1}, {"date": "20100902", "market": "KOSPI", "name": "철강금속", "compare": 36.58, "fluc_ratio": 0.57, "high_price": 6548.05, "last_price": 6485.38, "low_price": 6413.26, "month": "09", "start_price": 6538.71, "total_price": 67225635, "volume": 25634, "volume_price": 345569, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.16}, {"date": "20100903", "market": "KOSPI", "name": "철강금속", "compare": -65.14, "fluc_ratio": -1, "high_price": 6552.37, "last_price": 6420.24, "low_price": 6362.58, "month": "09", "start_price": 6511.97, "total_price": 66550809, "volume": 17306, "volume_price": 391982, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.07, "per": 11.05}, {"date": "20100906", "market": "KOSPI", "name": "철강금속", "compare": 44.9, "fluc_ratio": 0.7, "high_price": 6481.32, "last_price": 6465.14, "low_price": 6388.81, "month": "09", "start_price": 6455.72, "total_price": 67016603, "volume": 12466, "volume_price": 289196, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.13}, {"date": "20100907", "market": "KOSPI", "name": "철강금속", "compare": 251.66, "fluc_ratio": 3.89, "high_price": 6755.98, "last_price": 6716.8, "low_price": 6614.52, "month": "09", "start_price": 6623.37, "total_price": 69626171, "volume": 46120, "volume_price": 710788, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.56}, {"date": "20100908", "market": "KOSPI", "name": "철강금속", "compare": -21.53, "fluc_ratio": -0.32, "high_price": 6713.71, "last_price": 6695.27, "low_price": 6633.53, "month": "09", "start_price": 6706.27, "total_price": 69401385, "volume": 21307, "volume_price": 297613, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.12, "per": 11.52}, {"date": "20100909", "market": "KOSPI", "name": "철강금속", "compare": 28.49, "fluc_ratio": 0.43, "high_price": 6764.57, "last_price": 6723.76, "low_price": 6678.9, "month": "09", "start_price": 6745.64, "total_price": 69696743, "volume": 41599, "volume_price": 416313, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.57}, {"date": "20100910", "market": "KOSPI", "name": "철강금속", "compare": -38.12, "fluc_ratio": -0.57, "high_price": 6784.84, "last_price": 6685.64, "low_price": 6657.99, "month": "09", "start_price": 6744.98, "total_price": 69301836, "volume": 26663, "volume_price": 292043, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.12, "per": 11.51}, {"date": "20100913", "market": "KOSPI", "name": "철강금속", "compare": 176.15, "fluc_ratio": 2.63, "high_price": 6892.38, "last_price": 6861.79, "low_price": 6740.84, "month": "09", "start_price": 6740.84, "total_price": 71128096, "volume": 21415, "volume_price": 409667, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.81}, {"date": "20100914", "market": "KOSPI", "name": "철강금속", "compare": 43.59, "fluc_ratio": 0.64, "high_price": 6936.23, "last_price": 6905.38, "low_price": 6858.91, "month": "09", "start_price": 6915.33, "total_price": 71579486, "volume": 42502, "volume_price": 405590, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.15, "per": 11.88}, {"date": "20100915", "market": "KOSPI", "name": "철강금속", "compare": 42.68, "fluc_ratio": 0.62, "high_price": 6963.29, "last_price": 6948.06, "low_price": 6874.87, "month": "09", "start_price": 6905.39, "total_price": 72021175, "volume": 27779, "volume_price": 349186, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.96}, {"date": "20100916", "market": "KOSPI", "name": "철강금속", "compare": -161.49, "fluc_ratio": -2.32, "high_price": 6939.11, "last_price": 6786.57, "low_price": 6766.02, "month": "09", "start_price": 6931.15, "total_price": 70347809, "volume": 35391, "volume_price": 429877, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.68}, {"date": "20100917", "market": "KOSPI", "name": "철강금속", "compare": 11.6, "fluc_ratio": 0.17, "high_price": 6844.81, "last_price": 6798.17, "low_price": 6751.84, "month": "09", "start_price": 6844.49, "total_price": 70468184, "volume": 17966, "volume_price": 262208, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.14, "per": 11.7}, {"date": "20100920", "market": "KOSPI", "name": "철강금속", "compare": -27.82, "fluc_ratio": -0.41, "high_price": 6791.44, "last_price": 6770.35, "low_price": 6706.3, "month": "09", "start_price": 6740.53, "total_price": 70179872, "volume": 20170, "volume_price": 283117, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.65}, {"date": "20100924", "market": "KOSPI", "name": "철강금속", "compare": 51.49, "fluc_ratio": 0.76, "high_price": 6831.79, "last_price": 6821.84, "low_price": 6728.6, "month": "09", "start_price": 6742.15, "total_price": 70713381, "volume": 20732, "volume_price": 254361, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.74}, {"date": "20100927", "market": "KOSPI", "name": "철강금속", "compare": 58.54, "fluc_ratio": 0.86, "high_price": 6894.41, "last_price": 6880.38, "low_price": 6821.08, "month": "09", "start_price": 6852.53, "total_price": 71320093, "volume": 58802, "volume_price": 399707, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.84}, {"date": "20100928", "market": "KOSPI", "name": "철강금속", "compare": 101.68, "fluc_ratio": 1.48, "high_price": 7009.62, "last_price": 6982.06, "low_price": 6867.05, "month": "09", "start_price": 6905.85, "total_price": 72374387, "volume": 44825, "volume_price": 413301, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.02}, {"date": "20100929", "market": "KOSPI", "name": "철강금속", "compare": -42.34, "fluc_ratio": -0.61, "high_price": 7031.66, "last_price": 6939.72, "low_price": 6920.6, "month": "09", "start_price": 7013.69, "total_price": 71935553, "volume": 27416, "volume_price": 374866, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.94}, {"date": "20100930", "market": "KOSPI", "name": "철강금속", "compare": 63.11, "fluc_ratio": 0.91, "high_price": 7002.83, "last_price": 7002.83, "low_price": 6906.23, "month": "09", "start_price": 6942.41, "total_price": 72589976, "volume": 35364, "volume_price": 345533, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.05}, {"date": "20101001", "market": "KOSPI", "name": "철강금속", "compare": 25.4, "fluc_ratio": 0.36, "high_price": 7059.74, "last_price": 7028.23, "low_price": 6982.76, "month": "10", "start_price": 7011.8, "total_price": 72852555, "volume": 29692, "volume_price": 456191, "year": "2010", "dividend_ratio": 1.29, "pbr": 1.17, "per": 12.1}, {"date": "20101004", "market": "KOSPI", "name": "철강금속", "compare": -59.61, "fluc_ratio": -0.85, "high_price": 7049.13, "last_price": 6968.62, "low_price": 6926.81, "month": "10", "start_price": 7024.69, "total_price": 72235733, "volume": 41655, "volume_price": 368780, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.16, "per": 11.99}, {"date": "20101005", "market": "KOSPI", "name": "철강금속", "compare": 27.58, "fluc_ratio": 0.4, "high_price": 7041.23, "last_price": 6996.2, "low_price": 6948.03, "month": "10", "start_price": 6951.51, "total_price": 72521135, "volume": 44509, "volume_price": 505595, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.04}, {"date": "20101006", "market": "KOSPI", "name": "철강금속", "compare": 163.98, "fluc_ratio": 2.34, "high_price": 7196.92, "last_price": 7160.18, "low_price": 7107.02, "month": "10", "start_price": 7113.37, "total_price": 74220749, "volume": 47309, "volume_price": 540371, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.2, "per": 12.32}, {"date": "20101007", "market": "KOSPI", "name": "철강금속", "compare": -4.06, "fluc_ratio": -0.06, "high_price": 7237.59, "last_price": 7156.12, "low_price": 7115.03, "month": "10", "start_price": 7202.88, "total_price": 74179218, "volume": 31676, "volume_price": 408366, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.2, "per": 12.32}, {"date": "20101008", "market": "KOSPI", "name": "철강금속", "compare": -55.85, "fluc_ratio": -0.78, "high_price": 7211.26, "last_price": 7100.27, "low_price": 7070.4, "month": "10", "start_price": 7169.22, "total_price": 73601110, "volume": 39771, "volume_price": 468517, "year": "2010", "dividend_ratio": 1.28, "pbr": 1.19, "per": 12.22}, {"date": "20101011", "market": "KOSPI", "name": "철강금속", "compare": 42.61, "fluc_ratio": 0.6, "high_price": 7196.49, "last_price": 7142.88, "low_price": 7097.18, "month": "10", "start_price": 7184, "total_price": 74042742, "volume": 30827, "volume_price": 314507, "year": "2010", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.32}, {"date": "20101012", "market": "KOSPI", "name": "철강금속", "compare": -106.86, "fluc_ratio": -1.5, "high_price": 7186.98, "last_price": 7036.02, "low_price": 6972.27, "month": "10", "start_price": 7174.02, "total_price": 72936505, "volume": 24235, "volume_price": 331155, "year": "2010", "dividend_ratio": 1.29, "pbr": 1.18, "per": 12.13}, {"date": "20101013", "market": "KOSPI", "name": "철강금속", "compare": -193.24, "fluc_ratio": -2.75, "high_price": 6947.43, "last_price": 6842.78, "low_price": 6794.24, "month": "10", "start_price": 6924.21, "total_price": 70933703, "volume": 29775, "volume_price": 581433, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.8}, {"date": "20101014", "market": "KOSPI", "name": "철강금속", "compare": 2.53, "fluc_ratio": 0.04, "high_price": 6880.08, "last_price": 6845.31, "low_price": 6761.16, "month": "10", "start_price": 6867.8, "total_price": 70964885, "volume": 29506, "volume_price": 474361, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.8}, {"date": "20101015", "market": "KOSPI", "name": "철강금속", "compare": -37.75, "fluc_ratio": -0.55, "high_price": 6844.18, "last_price": 6807.56, "low_price": 6783.85, "month": "10", "start_price": 6813.99, "total_price": 70573860, "volume": 49143, "volume_price": 388699, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.74}, {"date": "20101018", "market": "KOSPI", "name": "철강금속", "compare": -27.63, "fluc_ratio": -0.41, "high_price": 6852.59, "last_price": 6779.93, "low_price": 6767.95, "month": "10", "start_price": 6829.09, "total_price": 70288232, "volume": 29808, "volume_price": 350014, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.69}, {"date": "20101019", "market": "KOSPI", "name": "철강금속", "compare": -81.77, "fluc_ratio": -1.21, "high_price": 6795.65, "last_price": 6698.16, "low_price": 6698.16, "month": "10", "start_price": 6775.17, "total_price": 69440959, "volume": 45837, "volume_price": 356093, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.55}, {"date": "20101020", "market": "KOSPI", "name": "철강금속", "compare": -48.65, "fluc_ratio": -0.73, "high_price": 6669.61, "last_price": 6649.51, "low_price": 6579.52, "month": "10", "start_price": 6608.01, "total_price": 68936939, "volume": 28054, "volume_price": 427253, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.46}, {"date": "20101021", "market": "KOSPI", "name": "철강금속", "compare": -31.76, "fluc_ratio": -0.48, "high_price": 6684.76, "last_price": 6617.75, "low_price": 6563.5, "month": "10", "start_price": 6679.64, "total_price": 68607324, "volume": 24877, "volume_price": 386303, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.41}, {"date": "20101022", "market": "KOSPI", "name": "철강금속", "compare": 79.96, "fluc_ratio": 1.21, "high_price": 6708.5, "last_price": 6697.71, "low_price": 6622.72, "month": "10", "start_price": 6626.65, "total_price": 69435286, "volume": 19960, "volume_price": 324818, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.55}, {"date": "20101025", "market": "KOSPI", "name": "철강금속", "compare": -10.1, "fluc_ratio": -0.15, "high_price": 6740.22, "last_price": 6687.61, "low_price": 6669.67, "month": "10", "start_price": 6723.45, "total_price": 69331205, "volume": 18774, "volume_price": 382636, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.12, "per": 11.53}, {"date": "20101026", "market": "KOSPI", "name": "철강금속", "compare": 45.13, "fluc_ratio": 0.67, "high_price": 6733.36, "last_price": 6732.74, "low_price": 6658.05, "month": "10", "start_price": 6692.12, "total_price": 69798833, "volume": 25235, "volume_price": 356700, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.61}, {"date": "20101027", "market": "KOSPI", "name": "철강금속", "compare": -171.19, "fluc_ratio": -2.54, "high_price": 6732.57, "last_price": 6561.55, "low_price": 6551.75, "month": "10", "start_price": 6717.36, "total_price": 68024793, "volume": 21340, "volume_price": 497911, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.31}, {"date": "20101028", "market": "KOSPI", "name": "철강금속", "compare": -85.41, "fluc_ratio": -1.3, "high_price": 6575.41, "last_price": 6476.14, "low_price": 6451.5, "month": "10", "start_price": 6548.92, "total_price": 67139215, "volume": 14956, "volume_price": 354383, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.17}, {"date": "20101029", "market": "KOSPI", "name": "철강금속", "compare": -47.14, "fluc_ratio": -0.73, "high_price": 6542.45, "last_price": 6429, "low_price": 6393.57, "month": "10", "start_price": 6506.82, "total_price": 66650541, "volume": 18399, "volume_price": 327005, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.07, "per": 11.08}, {"date": "20101101", "market": "KOSPI", "name": "철강금속", "compare": 64.3, "fluc_ratio": 1, "high_price": 6529.17, "last_price": 6493.3, "low_price": 6424.74, "month": "11", "start_price": 6435.18, "total_price": 67316830, "volume": 14947, "volume_price": 263763, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.2}, {"date": "20101102", "market": "KOSPI", "name": "철강금속", "compare": 0.02, "fluc_ratio": 0, "high_price": 6521.85, "last_price": 6493.32, "low_price": 6449.35, "month": "11", "start_price": 6479.47, "total_price": 67317603, "volume": 19749, "volume_price": 393658, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.2}, {"date": "20101103", "market": "KOSPI", "name": "철강금속", "compare": 79.65, "fluc_ratio": 1.23, "high_price": 6631.54, "last_price": 6572.97, "low_price": 6527.63, "month": "11", "start_price": 6528.59, "total_price": 68143714, "volume": 19845, "volume_price": 370174, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.33}, {"date": "20101104", "market": "KOSPI", "name": "철강금속", "compare": 23.11, "fluc_ratio": 0.35, "high_price": 6619.57, "last_price": 6596.08, "low_price": 6559.43, "month": "11", "start_price": 6590.48, "total_price": 68382407, "volume": 18415, "volume_price": 278692, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.37}, {"date": "20101105", "market": "KOSPI", "name": "철강금속", "compare": 53.61, "fluc_ratio": 0.81, "high_price": 6709.46, "last_price": 6649.69, "low_price": 6645.1, "month": "11", "start_price": 6676.9, "total_price": 68937397, "volume": 28158, "volume_price": 375113, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.46}, {"date": "20101108", "market": "KOSPI", "name": "철강금속", "compare": 123.62, "fluc_ratio": 1.86, "high_price": 6784.54, "last_price": 6773.31, "low_price": 6702.38, "month": "11", "start_price": 6723.58, "total_price": 70218854, "volume": 21309, "volume_price": 430231, "year": "2010", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.68}, {"date": "20101109", "market": "KOSPI", "name": "철강금속", "compare": -41.86, "fluc_ratio": -0.62, "high_price": 6791.46, "last_price": 6731.45, "low_price": 6679.83, "month": "11", "start_price": 6791.46, "total_price": 69785105, "volume": 16720, "volume_price": 271952, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.61}, {"date": "20101110", "market": "KOSPI", "name": "철강금속", "compare": 93.84, "fluc_ratio": 1.39, "high_price": 6825.29, "last_price": 6825.29, "low_price": 6703.59, "month": "11", "start_price": 6704.2, "total_price": 70757710, "volume": 18541, "volume_price": 423750, "year": "2010", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.77}, {"date": "20101111", "market": "KOSPI", "name": "철강금속", "compare": -228.53, "fluc_ratio": -3.35, "high_price": 6862.47, "last_price": 6596.76, "low_price": 6596.76, "month": "11", "start_price": 6791.51, "total_price": 68388969, "volume": 25572, "volume_price": 654853, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.37}, {"date": "20101112", "market": "KOSPI", "name": "철강금속", "compare": 37.7, "fluc_ratio": 0.57, "high_price": 6792.3, "last_price": 6634.46, "low_price": 6602.39, "month": "11", "start_price": 6751.38, "total_price": 68778781, "volume": 39869, "volume_price": 464587, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.44}, {"date": "20101115", "market": "KOSPI", "name": "철강금속", "compare": -39.8, "fluc_ratio": -0.6, "high_price": 6630.15, "last_price": 6594.66, "low_price": 6563.47, "month": "11", "start_price": 6620.04, "total_price": 68366011, "volume": 19528, "volume_price": 296442, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.37}, {"date": "20101116", "market": "KOSPI", "name": "철강금속", "compare": -45.84, "fluc_ratio": -0.7, "high_price": 6589.21, "last_price": 6548.82, "low_price": 6515.68, "month": "11", "start_price": 6548.36, "total_price": 67891140, "volume": 21366, "volume_price": 249390, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.29}, {"date": "20101117", "market": "KOSPI", "name": "철강금속", "compare": -33.18, "fluc_ratio": -0.51, "high_price": 6548.04, "last_price": 6515.64, "low_price": 6474.94, "month": "11", "start_price": 6481.72, "total_price": 67547171, "volume": 16654, "volume_price": 271885, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.23}, {"date": "20101118", "market": "KOSPI", "name": "철강금속", "compare": 108.38, "fluc_ratio": 1.66, "high_price": 6624.02, "last_price": 6624.02, "low_price": 6506.39, "month": "11", "start_price": 6535.2, "total_price": 68670659, "volume": 19308, "volume_price": 278274, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.42}, {"date": "20101119", "market": "KOSPI", "name": "철강금속", "compare": -129.11, "fluc_ratio": -1.95, "high_price": 6640.99, "last_price": 6494.91, "low_price": 6419.22, "month": "11", "start_price": 6637.02, "total_price": 67332774, "volume": 21703, "volume_price": 822197, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.2}, {"date": "20101122", "market": "KOSPI", "name": "철강금속", "compare": 2.39, "fluc_ratio": 0.04, "high_price": 6561.03, "last_price": 6497.3, "low_price": 6450.09, "month": "11", "start_price": 6519.47, "total_price": 67357604, "volume": 17631, "volume_price": 392173, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.09, "per": 11.2}, {"date": "20101123", "market": "KOSPI", "name": "철강금속", "compare": -94.74, "fluc_ratio": -1.46, "high_price": 6486.36, "last_price": 6402.56, "low_price": 6374.59, "month": "11", "start_price": 6462.87, "total_price": 66375771, "volume": 22112, "volume_price": 379565, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11.04}, {"date": "20101124", "market": "KOSPI", "name": "철강금속", "compare": 44.61, "fluc_ratio": 0.7, "high_price": 6463.96, "last_price": 6447.17, "low_price": 6266.47, "month": "11", "start_price": 6271.43, "total_price": 66837721, "volume": 25069, "volume_price": 427398, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.08, "per": 11.12}, {"date": "20101125", "market": "KOSPI", "name": "철강금속", "compare": -37.06, "fluc_ratio": -0.57, "high_price": 6470.45, "last_price": 6410.11, "low_price": 6375.61, "month": "11", "start_price": 6462.91, "total_price": 66453689, "volume": 22195, "volume_price": 334266, "year": "2010", "dividend_ratio": 1.42, "pbr": 1.07, "per": 11.05}, {"date": "20101126", "market": "KOSPI", "name": "철강금속", "compare": -62.39, "fluc_ratio": -0.97, "high_price": 6427.86, "last_price": 6347.72, "low_price": 6324.93, "month": "11", "start_price": 6411.03, "total_price": 65806130, "volume": 23316, "volume_price": 294137, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.94}, {"date": "20101129", "market": "KOSPI", "name": "철강금속", "compare": 16.95, "fluc_ratio": 0.27, "high_price": 6440.25, "last_price": 6364.67, "low_price": 6359.03, "month": "11", "start_price": 6385.47, "total_price": 65981923, "volume": 11893, "volume_price": 242056, "year": "2010", "dividend_ratio": 1.43, "pbr": 1.06, "per": 10.97}, {"date": "20101130", "market": "KOSPI", "name": "철강금속", "compare": 51.98, "fluc_ratio": 0.82, "high_price": 6481.91, "last_price": 6416.65, "low_price": 6364.17, "month": "11", "start_price": 6370.48, "total_price": 66520869, "volume": 15275, "volume_price": 321509, "year": "2010", "dividend_ratio": 1.41, "pbr": 1.07, "per": 11.06}, {"date": "20101201", "market": "KOSPI", "name": "철강금속", "compare": 46.46, "fluc_ratio": 0.72, "high_price": 6472.06, "last_price": 6463.11, "low_price": 6404.78, "month": "12", "start_price": 6434.12, "total_price": 67002444, "volume": 8941, "volume_price": 219174, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.14}, {"date": "20101202", "market": "KOSPI", "name": "철강금속", "compare": 104.67, "fluc_ratio": 1.62, "high_price": 6567.78, "last_price": 6567.78, "low_price": 6486.42, "month": "12", "start_price": 6517.51, "total_price": 68087300, "volume": 12932, "volume_price": 309518, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.32}, {"date": "20101203", "market": "KOSPI", "name": "철강금속", "compare": -30, "fluc_ratio": -0.46, "high_price": 6619.16, "last_price": 6537.78, "low_price": 6509.86, "month": "12", "start_price": 6610.97, "total_price": 67776266, "volume": 9802, "volume_price": 308571, "year": "2010", "dividend_ratio": 1.39, "pbr": 1.09, "per": 11.27}, {"date": "20101206", "market": "KOSPI", "name": "철강금속", "compare": -42.4, "fluc_ratio": -0.65, "high_price": 6559.97, "last_price": 6495.38, "low_price": 6440.71, "month": "12", "start_price": 6559.97, "total_price": 67337107, "volume": 10447, "volume_price": 204430, "year": "2010", "dividend_ratio": 1.4, "pbr": 1.08, "per": 11.2}, {"date": "20101207", "market": "KOSPI", "name": "철강금속", "compare": 153.31, "fluc_ratio": 2.36, "high_price": 6674.4, "last_price": 6648.69, "low_price": 6509.34, "month": "12", "start_price": 6518.04, "total_price": 68926595, "volume": 23034, "volume_price": 444099, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.46}, {"date": "20101208", "market": "KOSPI", "name": "철강금속", "compare": -50.08, "fluc_ratio": -0.75, "high_price": 6656.92, "last_price": 6598.61, "low_price": 6566.19, "month": "12", "start_price": 6643.78, "total_price": 68401580, "volume": 12507, "volume_price": 294456, "year": "2010", "dividend_ratio": 1.38, "pbr": 1.1, "per": 11.38}, {"date": "20101209", "market": "KOSPI", "name": "철강금속", "compare": 28.4, "fluc_ratio": 0.43, "high_price": 6673.8, "last_price": 6627.01, "low_price": 6585.52, "month": "12", "start_price": 6617.84, "total_price": 68696043, "volume": 10882, "volume_price": 418865, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.43}, {"date": "20101210", "market": "KOSPI", "name": "철강금속", "compare": 3.86, "fluc_ratio": 0.06, "high_price": 6642.11, "last_price": 6630.87, "low_price": 6596.51, "month": "12", "start_price": 6620.69, "total_price": 68735910, "volume": 10472, "volume_price": 223277, "year": "2010", "dividend_ratio": 1.37, "pbr": 1.11, "per": 11.43}, {"date": "20101213", "market": "KOSPI", "name": "철강금속", "compare": 72.21, "fluc_ratio": 1.09, "high_price": 6712.24, "last_price": 6703.08, "low_price": 6632.85, "month": "12", "start_price": 6669.68, "total_price": 69484512, "volume": 9318, "volume_price": 250404, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.56}, {"date": "20101214", "market": "KOSPI", "name": "철강금속", "compare": 30.68, "fluc_ratio": 0.46, "high_price": 6749.52, "last_price": 6733.76, "low_price": 6690.94, "month": "12", "start_price": 6718.91, "total_price": 69802325, "volume": 11869, "volume_price": 247787, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.61}, {"date": "20101215", "market": "KOSPI", "name": "철강금속", "compare": 4.33, "fluc_ratio": 0.06, "high_price": 6746.28, "last_price": 6738.09, "low_price": 6693.41, "month": "12", "start_price": 6745.63, "total_price": 69847149, "volume": 12152, "volume_price": 258311, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.13, "per": 11.62}, {"date": "20101216", "market": "KOSPI", "name": "철강금속", "compare": -55.98, "fluc_ratio": -0.83, "high_price": 6733.9, "last_price": 6682.11, "low_price": 6652.26, "month": "12", "start_price": 6722.21, "total_price": 69266625, "volume": 15302, "volume_price": 216869, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.12, "per": 11.52}, {"date": "20101217", "market": "KOSPI", "name": "철강금속", "compare": 43.84, "fluc_ratio": 0.66, "high_price": 6726.06, "last_price": 6725.95, "low_price": 6661.65, "month": "12", "start_price": 6677.95, "total_price": 69720245, "volume": 21717, "volume_price": 327714, "year": "2010", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.6}, {"date": "20101220", "market": "KOSPI", "name": "철강금속", "compare": -71.62, "fluc_ratio": -1.06, "high_price": 6698.75, "last_price": 6654.33, "low_price": 6591.02, "month": "12", "start_price": 6696.62, "total_price": 68978164, "volume": 19983, "volume_price": 340893, "year": "2010", "dividend_ratio": 1.36, "pbr": 1.11, "per": 11.47}, {"date": "20101221", "market": "KOSPI", "name": "철강금속", "compare": 330.25, "fluc_ratio": 4.96, "high_price": 6986.56, "last_price": 6984.58, "low_price": 6691.51, "month": "12", "start_price": 6696.38, "total_price": 72401014, "volume": 17435, "volume_price": 855151, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.04}, {"date": "20101222", "market": "KOSPI", "name": "철강금속", "compare": -8.46, "fluc_ratio": -0.12, "high_price": 7010.09, "last_price": 6976.12, "low_price": 6926.15, "month": "12", "start_price": 7000.42, "total_price": 72313294, "volume": 36988, "volume_price": 471705, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.16, "per": 12.03}, {"date": "20101223", "market": "KOSPI", "name": "철강금속", "compare": -1.89, "fluc_ratio": -0.03, "high_price": 6974.96, "last_price": 6974.23, "low_price": 6902.55, "month": "12", "start_price": 6974.96, "total_price": 72293839, "volume": 29213, "volume_price": 327287, "year": "2010", "dividend_ratio": 1.3, "pbr": 1.16, "per": 12.03}, {"date": "20101224", "market": "KOSPI", "name": "철강금속", "compare": -44.77, "fluc_ratio": -0.64, "high_price": 6972.8, "last_price": 6929.46, "low_price": 6880.52, "month": "12", "start_price": 6965.62, "total_price": 71830512, "volume": 15070, "volume_price": 254402, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.95}, {"date": "20101227", "market": "KOSPI", "name": "철강금속", "compare": -54.26, "fluc_ratio": -0.78, "high_price": 6904.72, "last_price": 6875.2, "low_price": 6827.21, "month": "12", "start_price": 6894.8, "total_price": 71267550, "volume": 14060, "volume_price": 251287, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.86}, {"date": "20101228", "market": "KOSPI", "name": "철강금속", "compare": 51.56, "fluc_ratio": 0.75, "high_price": 6950.13, "last_price": 6926.76, "low_price": 6853.85, "month": "12", "start_price": 6861.98, "total_price": 71802279, "volume": 36922, "volume_price": 312376, "year": "2010", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.94}, {"date": "20101229", "market": "KOSPI", "name": "철강금속", "compare": -29.02, "fluc_ratio": -0.42, "high_price": 6914.02, "last_price": 6897.74, "low_price": 6849.82, "month": "12", "start_price": 6888.33, "total_price": 71489776, "volume": 24841, "volume_price": 282324, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.89}, {"date": "20101230", "market": "KOSPI", "name": "철강금속", "compare": -0.78, "fluc_ratio": -0.01, "high_price": 6931.17, "last_price": 6896.96, "low_price": 6853.37, "month": "12", "start_price": 6909.01, "total_price": 71524484, "volume": 28542, "volume_price": 283416, "year": "2010", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.9}, {"date": "20110103", "market": "KOSPI", "name": "철강금속", "compare": 28.22, "fluc_ratio": 0.41, "high_price": 6962.67, "last_price": 6925.18, "low_price": 6891.97, "month": "01", "start_price": 6920.58, "total_price": 71817307, "volume": 18734, "volume_price": 264411, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.95}, {"date": "20110104", "market": "KOSPI", "name": "철강금속", "compare": 169.61, "fluc_ratio": 2.45, "high_price": 7136.95, "last_price": 7094.79, "low_price": 6914.9, "month": "01", "start_price": 6932.77, "total_price": 73576859, "volume": 23508, "volume_price": 558604, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.19, "per": 12.24}, {"date": "20110105", "market": "KOSPI", "name": "철강금속", "compare": 73.41, "fluc_ratio": 1.03, "high_price": 7227.46, "last_price": 7168.2, "low_price": 7086.79, "month": "01", "start_price": 7120.9, "total_price": 74338283, "volume": 17330, "volume_price": 483153, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.2, "per": 12.37}, {"date": "20110106", "market": "KOSPI", "name": "철강금속", "compare": 20.56, "fluc_ratio": 0.29, "high_price": 7242.76, "last_price": 7188.76, "low_price": 7124.79, "month": "01", "start_price": 7208.18, "total_price": 74552036, "volume": 15296, "volume_price": 365979, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.2, "per": 12.4}, {"date": "20110107", "market": "KOSPI", "name": "철강금속", "compare": -177.03, "fluc_ratio": -2.46, "high_price": 7165.23, "last_price": 7011.73, "low_price": 6995.01, "month": "01", "start_price": 7156.48, "total_price": 72715459, "volume": 11245, "volume_price": 417098, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.17, "per": 12.1}, {"date": "20110110", "market": "KOSPI", "name": "철강금속", "compare": 0.19, "fluc_ratio": 0, "high_price": 7015.25, "last_price": 7011.92, "low_price": 6957.99, "month": "01", "start_price": 6986.63, "total_price": 72717498, "volume": 14873, "volume_price": 317976, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.17, "per": 12.1}, {"date": "20110111", "market": "KOSPI", "name": "철강금속", "compare": 124.47, "fluc_ratio": 1.78, "high_price": 7136.39, "last_price": 7136.39, "low_price": 6979.46, "month": "01", "start_price": 7006.79, "total_price": 74008908, "volume": 15846, "volume_price": 352811, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.31}, {"date": "20110112", "market": "KOSPI", "name": "철강금속", "compare": 21.84, "fluc_ratio": 0.31, "high_price": 7173.22, "last_price": 7158.23, "low_price": 7106.02, "month": "01", "start_price": 7143.46, "total_price": 74234505, "volume": 28810, "volume_price": 416981, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.2, "per": 12.35}, {"date": "20110113", "market": "KOSPI", "name": "철강금속", "compare": -139.92, "fluc_ratio": -1.95, "high_price": 7146.73, "last_price": 7018.31, "low_price": 7008.29, "month": "01", "start_price": 7146.73, "total_price": 72782987, "volume": 14875, "volume_price": 489344, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.17, "per": 12.11}, {"date": "20110114", "market": "KOSPI", "name": "철강금속", "compare": -30.99, "fluc_ratio": -0.44, "high_price": 6996.01, "last_price": 6987.32, "low_price": 6891.43, "month": "01", "start_price": 6973.95, "total_price": 72461992, "volume": 14828, "volume_price": 610749, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.06}, {"date": "20110117", "market": "KOSPI", "name": "철강금속", "compare": -143.92, "fluc_ratio": -2.06, "high_price": 6990.91, "last_price": 6843.4, "low_price": 6809.83, "month": "01", "start_price": 6986.75, "total_price": 70970252, "volume": 18234, "volume_price": 439690, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.81}, {"date": "20110118", "market": "KOSPI", "name": "철강금속", "compare": -14.98, "fluc_ratio": -0.22, "high_price": 6891.55, "last_price": 6828.42, "low_price": 6789, "month": "01", "start_price": 6804.5, "total_price": 70815221, "volume": 13619, "volume_price": 330616, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.78}, {"date": "20110119", "market": "KOSPI", "name": "철강금속", "compare": 126.4, "fluc_ratio": 1.85, "high_price": 6990.92, "last_price": 6954.82, "low_price": 6828.08, "month": "01", "start_price": 6880.52, "total_price": 72127229, "volume": 23180, "volume_price": 415101, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.16, "per": 12}, {"date": "20110120", "market": "KOSPI", "name": "철강금속", "compare": -14.07, "fluc_ratio": -0.2, "high_price": 6979.79, "last_price": 6940.75, "low_price": 6901.24, "month": "01", "start_price": 6936.33, "total_price": 71978342, "volume": 31338, "volume_price": 292875, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.97}, {"date": "20110121", "market": "KOSPI", "name": "철강금속", "compare": -103.42, "fluc_ratio": -1.49, "high_price": 6936.9, "last_price": 6837.33, "low_price": 6819.87, "month": "01", "start_price": 6912.09, "total_price": 70907006, "volume": 21111, "volume_price": 272888, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.8}, {"date": "20110124", "market": "KOSPI", "name": "철강금속", "compare": 95.64, "fluc_ratio": 1.4, "high_price": 6962.62, "last_price": 6932.97, "low_price": 6790.09, "month": "01", "start_price": 6790.91, "total_price": 71898579, "volume": 15784, "volume_price": 243421, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.96}, {"date": "20110125", "market": "KOSPI", "name": "철강금속", "compare": 0.94, "fluc_ratio": 0.01, "high_price": 6982.52, "last_price": 6933.91, "low_price": 6926.05, "month": "01", "start_price": 6968.81, "total_price": 71908340, "volume": 23200, "volume_price": 299725, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.96}, {"date": "20110126", "market": "KOSPI", "name": "철강금속", "compare": 5.74, "fluc_ratio": 0.08, "high_price": 6971.83, "last_price": 6939.65, "low_price": 6918.43, "month": "01", "start_price": 6938.3, "total_price": 71968269, "volume": 15325, "volume_price": 364707, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.97}, {"date": "20110127", "market": "KOSPI", "name": "철강금속", "compare": 6.43, "fluc_ratio": 0.09, "high_price": 6995.77, "last_price": 6946.08, "low_price": 6917.51, "month": "01", "start_price": 6960.18, "total_price": 72035042, "volume": 19766, "volume_price": 407492, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.16, "per": 11.98}, {"date": "20110128", "market": "KOSPI", "name": "철강금속", "compare": -71.33, "fluc_ratio": -1.03, "high_price": 6925.26, "last_price": 6874.75, "low_price": 6855.83, "month": "01", "start_price": 6893.01, "total_price": 71295564, "volume": 13948, "volume_price": 344342, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.86}, {"date": "20110131", "market": "KOSPI", "name": "철강금속", "compare": -63.15, "fluc_ratio": -0.92, "high_price": 6877.69, "last_price": 6811.6, "low_price": 6774.26, "month": "01", "start_price": 6830.43, "total_price": 70640846, "volume": 16833, "volume_price": 397952, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.75}, {"date": "20110201", "market": "KOSPI", "name": "철강금속", "compare": 36.79, "fluc_ratio": 0.54, "high_price": 6952.93, "last_price": 6848.39, "low_price": 6848.39, "month": "02", "start_price": 6916.76, "total_price": 71022066, "volume": 14677, "volume_price": 332455, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.14, "per": 11.82}, {"date": "20110207", "market": "KOSPI", "name": "철강금속", "compare": 151.6, "fluc_ratio": 2.21, "high_price": 7067.69, "last_price": 6999.99, "low_price": 6936.49, "month": "02", "start_price": 6939.14, "total_price": 72593997, "volume": 11866, "volume_price": 391981, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.08}, {"date": "20110208", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.3}, {"date": "20110209", "market": "KOSPI", "name": "철강금속", "compare": 14.91, "fluc_ratio": 0.21, "high_price": 7229.42, "last_price": 7145.95, "low_price": 7110.35, "month": "02", "start_price": 7159.47, "total_price": 74109536, "volume": 23435, "volume_price": 397339, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.33}, {"date": "20110210", "market": "KOSPI", "name": "철강금속", "compare": -6.12, "fluc_ratio": -0.09, "high_price": 7286.21, "last_price": 7139.83, "low_price": 7116.75, "month": "02", "start_price": 7128.12, "total_price": 74045862, "volume": 18300, "volume_price": 508844, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.32}, {"date": "20110211", "market": "KOSPI", "name": "철강금속", "compare": -152.54, "fluc_ratio": -2.14, "high_price": 7203.1, "last_price": 6987.29, "low_price": 6987.29, "month": "02", "start_price": 7170.19, "total_price": 72481715, "volume": 21679, "volume_price": 442061, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.06}, {"date": "20110214", "market": "KOSPI", "name": "철강금속", "compare": 152.62, "fluc_ratio": 2.18, "high_price": 7163.74, "last_price": 7139.91, "low_price": 6937.97, "month": "02", "start_price": 7039.43, "total_price": 74064881, "volume": 11125, "volume_price": 294335, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.32}, {"date": "20110215", "market": "KOSPI", "name": "철강금속", "compare": -41.88, "fluc_ratio": -0.59, "high_price": 7139.95, "last_price": 7098.03, "low_price": 7047.4, "month": "02", "start_price": 7098.83, "total_price": 73630535, "volume": 10672, "volume_price": 251542, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.19, "per": 12.25}, {"date": "20110216", "market": "KOSPI", "name": "철강금속", "compare": 38.84, "fluc_ratio": 0.55, "high_price": 7209.75, "last_price": 7136.87, "low_price": 7064.06, "month": "02", "start_price": 7079.18, "total_price": 74033362, "volume": 10359, "volume_price": 299551, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.19, "per": 12.31}, {"date": "20110217", "market": "KOSPI", "name": "철강금속", "compare": -46.27, "fluc_ratio": -0.65, "high_price": 7230.69, "last_price": 7090.6, "low_price": 7027.79, "month": "02", "start_price": 7179.3, "total_price": 73553674, "volume": 12835, "volume_price": 333786, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.18, "per": 12.23}, {"date": "20110218", "market": "KOSPI", "name": "철강금속", "compare": 72.35, "fluc_ratio": 1.02, "high_price": 7171.16, "last_price": 7162.95, "low_price": 7061.84, "month": "02", "start_price": 7096.61, "total_price": 74303951, "volume": 8261, "volume_price": 251592, "year": "2011", "dividend_ratio": 1.27, "pbr": 1.2, "per": 12.36}, {"date": "20110221", "market": "KOSPI", "name": "철강금속", "compare": -173.69, "fluc_ratio": -2.42, "high_price": 7137.61, "last_price": 6989.26, "low_price": 6945.38, "month": "02", "start_price": 7134.85, "total_price": 72502686, "volume": 8254, "volume_price": 460018, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.17, "per": 12.06}, {"date": "20110222", "market": "KOSPI", "name": "철강금속", "compare": -99.15, "fluc_ratio": -1.42, "high_price": 6927.9, "last_price": 6890.11, "low_price": 6835.53, "month": "02", "start_price": 6919.15, "total_price": 71474126, "volume": 11522, "volume_price": 339444, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.89}, {"date": "20110223", "market": "KOSPI", "name": "철강금속", "compare": -4.57, "fluc_ratio": -0.07, "high_price": 6943.21, "last_price": 6885.54, "low_price": 6818.05, "month": "02", "start_price": 6863.58, "total_price": 71426789, "volume": 10253, "volume_price": 279977, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.88}, {"date": "20110224", "market": "KOSPI", "name": "철강금속", "compare": -46.75, "fluc_ratio": -0.68, "high_price": 6896.82, "last_price": 6838.79, "low_price": 6798.48, "month": "02", "start_price": 6856.01, "total_price": 70942196, "volume": 16893, "volume_price": 302395, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.8}, {"date": "20110225", "market": "KOSPI", "name": "철강금속", "compare": 9.55, "fluc_ratio": 0.14, "high_price": 6876.76, "last_price": 6848.34, "low_price": 6768.01, "month": "02", "start_price": 6811.14, "total_price": 71041249, "volume": 6981, "volume_price": 287403, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.14, "per": 11.82}, {"date": "20110228", "market": "KOSPI", "name": "철강금속", "compare": -48.08, "fluc_ratio": -0.7, "high_price": 6854.97, "last_price": 6800.26, "low_price": 6748.11, "month": "02", "start_price": 6814.69, "total_price": 70542436, "volume": 8804, "volume_price": 202148, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.73}, {"date": "20110302", "market": "KOSPI", "name": "철강금속", "compare": -14.62, "fluc_ratio": -0.21, "high_price": 6822.14, "last_price": 6785.64, "low_price": 6739.77, "month": "03", "start_price": 6762.43, "total_price": 70390645, "volume": 7792, "volume_price": 188537, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.71}, {"date": "20110303", "market": "KOSPI", "name": "철강금속", "compare": 79.89, "fluc_ratio": 1.18, "high_price": 6871.74, "last_price": 6865.53, "low_price": 6800.45, "month": "03", "start_price": 6800.45, "total_price": 71219116, "volume": 7727, "volume_price": 202718, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.85}, {"date": "20110304", "market": "KOSPI", "name": "철강금속", "compare": 20.18, "fluc_ratio": 0.29, "high_price": 6923.16, "last_price": 6885.71, "low_price": 6822.75, "month": "03", "start_price": 6903.54, "total_price": 71428426, "volume": 9271, "volume_price": 276047, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.88}, {"date": "20110307", "market": "KOSPI", "name": "철강금속", "compare": -104.23, "fluc_ratio": -1.51, "high_price": 6901.68, "last_price": 6781.48, "low_price": 6761.51, "month": "03", "start_price": 6866.72, "total_price": 70347395, "volume": 7879, "volume_price": 241293, "year": "2011", "dividend_ratio": 1.34, "pbr": 1.13, "per": 11.7}, {"date": "20110308", "market": "KOSPI", "name": "철강금속", "compare": 99.68, "fluc_ratio": 1.47, "high_price": 6956.21, "last_price": 6881.16, "low_price": 6795.93, "month": "03", "start_price": 6806.2, "total_price": 71381569, "volume": 12738, "volume_price": 288006, "year": "2011", "dividend_ratio": 1.32, "pbr": 1.15, "per": 11.87}, {"date": "20110309", "market": "KOSPI", "name": "철강금속", "compare": 26.17, "fluc_ratio": 0.38, "high_price": 6936.06, "last_price": 6907.33, "low_price": 6856.37, "month": "03", "start_price": 6910.22, "total_price": 71653128, "volume": 10007, "volume_price": 256300, "year": "2011", "dividend_ratio": 1.31, "pbr": 1.15, "per": 11.92}, {"date": "20110310", "market": "KOSPI", "name": "철강금속", "compare": -99.24, "fluc_ratio": -1.44, "high_price": 6903.2, "last_price": 6808.09, "low_price": 6805.5, "month": "03", "start_price": 6890.79, "total_price": 70624111, "volume": 11532, "volume_price": 375499, "year": "2011", "dividend_ratio": 1.33, "pbr": 1.14, "per": 11.75}, {"date": "20110311", "market": "KOSPI", "name": "철강금속", "compare": -77.64, "fluc_ratio": -1.14, "high_price": 6773.1, "last_price": 6730.45, "low_price": 6689.06, "month": "03", "start_price": 6732.8, "total_price": 69819186, "volume": 12638, "volume_price": 304037, "year": "2011", "dividend_ratio": 1.35, "pbr": 1.12, "per": 11.61}, {"date": "20110314", "market": "KOSPI", "name": "철강금속", "compare": 474.17, "fluc_ratio": 7.05, "high_price": 7208.71, "last_price": 7204.62, "low_price": 6925.33, "month": "03", "start_price": 6990.03, "total_price": 74737076, "volume": 29049, "volume_price": 1044672, "year": "2011", "dividend_ratio": 1.26, "pbr": 1.2, "per": 12.43}, {"date": "20110315", "market": "KOSPI", "name": "철강금속", "compare": -237.41, "fluc_ratio": -3.3, "high_price": 7204.58, "last_price": 6967.21, "low_price": 6814.22, "month": "03", "start_price": 7132.37, "total_price": 72274339, "volume": 23191, "volume_price": 668754, "year": "2011", "dividend_ratio": 1.3, "pbr": 1.16, "per": 12.02}, {"date": "20110316", "market": "KOSPI", "name": "철강금속", "compare": 77, "fluc_ratio": 1.11, "high_price": 7163.05, "last_price": 7044.21, "low_price": 6985.76, "month": "03", "start_price": 7078.15, "total_price": 73072783, "volume": 25776, "volume_price": 462289, "year": "2011", "dividend_ratio": 1.29, "pbr": 1.18, "per": 12.15}, {"date": "20110317", "market": "KOSPI", "name": "철강금속", "compare": 62.67, "fluc_ratio": 0.89, "high_price": 7138.62, "last_price": 7106.88, "low_price": 6920.78, "month": "03", "start_price": 6925.27, "total_price": 73723001, "volume": 16922, "volume_price": 413216, "year": "2011", "dividend_ratio": 1.28, "pbr": 1.19, "per": 12.26}, {"date": "20110318", "market": "KOSPI", "name": "철강금속", "compare": 183.02, "fluc_ratio": 2.58, "high_price": 7326.91, "last_price": 7289.9, "low_price": 7121.34, "month": "03", "start_price": 7133.79, "total_price": 75621327, "volume": 11113, "volume_price": 632697, "year": "2011", "dividend_ratio": 1.24, "pbr": 1.22, "per": 12.58}, {"date": "20110321", "market": "KOSPI", "name": "철강금속", "compare": 83.83, "fluc_ratio": 1.15, "high_price": 7426.04, "last_price": 7373.73, "low_price": 7319.55, "month": "03", "start_price": 7363.57, "total_price": 76490806, "volume": 26187, "volume_price": 354134, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.23, "per": 12.72}, {"date": "20110322", "market": "KOSPI", "name": "철강금속", "compare": 42.13, "fluc_ratio": 0.57, "high_price": 7444.81, "last_price": 7415.86, "low_price": 7323.52, "month": "03", "start_price": 7385.72, "total_price": 76927725, "volume": 27241, "volume_price": 397352, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.24, "per": 12.79}, {"date": "20110323", "market": "KOSPI", "name": "철강금속", "compare": -34.68, "fluc_ratio": -0.47, "high_price": 7422.06, "last_price": 7381.18, "low_price": 7298.04, "month": "03", "start_price": 7409.91, "total_price": 76567949, "volume": 19732, "volume_price": 383993, "year": "2011", "dividend_ratio": 1.23, "pbr": 1.23, "per": 12.73}, {"date": "20110324", "market": "KOSPI", "name": "철강금속", "compare": 24.14, "fluc_ratio": 0.33, "high_price": 7422.31, "last_price": 7405.32, "low_price": 7347.18, "month": "03", "start_price": 7395.8, "total_price": 76818492, "volume": 33989, "volume_price": 406152, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.24, "per": 12.78}, {"date": "20110325", "market": "KOSPI", "name": "철강금속", "compare": 30.72, "fluc_ratio": 0.41, "high_price": 7494.81, "last_price": 7436.04, "low_price": 7392.16, "month": "03", "start_price": 7478.12, "total_price": 77136776, "volume": 13574, "volume_price": 385207, "year": "2011", "dividend_ratio": 1.22, "pbr": 1.24, "per": 12.83}, {"date": "20110328", "market": "KOSPI", "name": "철강금속", "compare": 172.74, "fluc_ratio": 2.32, "high_price": 7633.9, "last_price": 7608.78, "low_price": 7433.31, "month": "03", "start_price": 7485.31, "total_price": 78928589, "volume": 14865, "volume_price": 518377, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.13}, {"date": "20110329", "market": "KOSPI", "name": "철강금속", "compare": 55.45, "fluc_ratio": 0.73, "high_price": 7679.5, "last_price": 7664.23, "low_price": 7574.16, "month": "03", "start_price": 7596.56, "total_price": 79503866, "volume": 12539, "volume_price": 352720, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.28, "per": 13.22}, {"date": "20110330", "market": "KOSPI", "name": "철강금속", "compare": -27.96, "fluc_ratio": -0.36, "high_price": 7709.17, "last_price": 7636.27, "low_price": 7593.88, "month": "03", "start_price": 7671.38, "total_price": 79213673, "volume": 12705, "volume_price": 429151, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.28, "per": 13.18}, {"date": "20110331", "market": "KOSPI", "name": "철강금속", "compare": -101.75, "fluc_ratio": -1.33, "high_price": 7642.59, "last_price": 7534.52, "low_price": 7438.15, "month": "03", "start_price": 7628.03, "total_price": 78158164, "volume": 11456, "volume_price": 582172, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.26, "per": 13}, {"date": "20110401", "market": "KOSPI", "name": "철강금속", "compare": 51.32, "fluc_ratio": 0.68, "high_price": 7585.84, "last_price": 7585.84, "low_price": 7448.12, "month": "04", "start_price": 7475.02, "total_price": 78690629, "volume": 12504, "volume_price": 423059, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.27, "per": 13.09}, {"date": "20110404", "market": "KOSPI", "name": "철강금속", "compare": -2.73, "fluc_ratio": -0.04, "high_price": 7653.68, "last_price": 7583.11, "low_price": 7518.38, "month": "04", "start_price": 7602.21, "total_price": 78662248, "volume": 18881, "volume_price": 410240, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.27, "per": 13.08}, {"date": "20110405", "market": "KOSPI", "name": "철강금속", "compare": 27.74, "fluc_ratio": 0.37, "high_price": 7700.05, "last_price": 7610.85, "low_price": 7581.67, "month": "04", "start_price": 7593.64, "total_price": 78949911, "volume": 29583, "volume_price": 348415, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.13}, {"date": "20110406", "market": "KOSPI", "name": "철강금속", "compare": -4.29, "fluc_ratio": -0.06, "high_price": 7677.34, "last_price": 7606.56, "low_price": 7569.26, "month": "04", "start_price": 7602.97, "total_price": 78905361, "volume": 37008, "volume_price": 613099, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.12}, {"date": "20110407", "market": "KOSPI", "name": "철강금속", "compare": 17, "fluc_ratio": 0.22, "high_price": 7682.15, "last_price": 7623.56, "low_price": 7552.6, "month": "04", "start_price": 7649.68, "total_price": 79081811, "volume": 24106, "volume_price": 483081, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.15}, {"date": "20110408", "market": "KOSPI", "name": "철강금속", "compare": -7.17, "fluc_ratio": -0.09, "high_price": 7695.3, "last_price": 7616.39, "low_price": 7582.11, "month": "04", "start_price": 7604.43, "total_price": 79007999, "volume": 32868, "volume_price": 538893, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.14}, {"date": "20110411", "market": "KOSPI", "name": "철강금속", "compare": -7.9, "fluc_ratio": -0.1, "high_price": 7662.18, "last_price": 7608.49, "low_price": 7588.12, "month": "04", "start_price": 7601.85, "total_price": 78931098, "volume": 25544, "volume_price": 452434, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.13}, {"date": "20110412", "market": "KOSPI", "name": "철강금속", "compare": -54.34, "fluc_ratio": -0.71, "high_price": 7658.4, "last_price": 7554.15, "low_price": 7554.15, "month": "04", "start_price": 7594.48, "total_price": 78375262, "volume": 22941, "volume_price": 386170, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.26, "per": 13.03}, {"date": "20110413", "market": "KOSPI", "name": "철강금속", "compare": 58.04, "fluc_ratio": 0.77, "high_price": 7613.01, "last_price": 7612.19, "low_price": 7506.75, "month": "04", "start_price": 7571.63, "total_price": 78977329, "volume": 19269, "volume_price": 357766, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.13}, {"date": "20110414", "market": "KOSPI", "name": "철강금속", "compare": 72.37, "fluc_ratio": 0.95, "high_price": 7699.59, "last_price": 7684.56, "low_price": 7565.32, "month": "04", "start_price": 7642.93, "total_price": 79728284, "volume": 28902, "volume_price": 575599, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.28, "per": 13.26}, {"date": "20110415", "market": "KOSPI", "name": "철강금속", "compare": 18.43, "fluc_ratio": 0.24, "high_price": 7740.58, "last_price": 7702.99, "low_price": 7641.35, "month": "04", "start_price": 7708.7, "total_price": 79919648, "volume": 27210, "volume_price": 614017, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.29, "per": 13.29}, {"date": "20110418", "market": "KOSPI", "name": "철강금속", "compare": -119.97, "fluc_ratio": -1.56, "high_price": 7710.82, "last_price": 7583.02, "low_price": 7550.15, "month": "04", "start_price": 7698.54, "total_price": 78674976, "volume": 26515, "volume_price": 647509, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.27, "per": 13.08}, {"date": "20110419", "market": "KOSPI", "name": "철강금속", "compare": 4.79, "fluc_ratio": 0.06, "high_price": 7742.12, "last_price": 7587.81, "low_price": 7568.74, "month": "04", "start_price": 7579.63, "total_price": 78724565, "volume": 43831, "volume_price": 671073, "year": "2011", "dividend_ratio": 1.2, "pbr": 1.27, "per": 13.09}, {"date": "20110420", "market": "KOSPI", "name": "철강금속", "compare": 194.01, "fluc_ratio": 2.56, "high_price": 7839.06, "last_price": 7781.82, "low_price": 7721.08, "month": "04", "start_price": 7721.9, "total_price": 80737291, "volume": 34476, "volume_price": 673810, "year": "2011", "dividend_ratio": 1.17, "pbr": 1.3, "per": 13.43}, {"date": "20110421", "market": "KOSPI", "name": "철강금속", "compare": -64.24, "fluc_ratio": -0.83, "high_price": 7913.04, "last_price": 7717.58, "low_price": 7695.24, "month": "04", "start_price": 7883.2, "total_price": 80071192, "volume": 35451, "volume_price": 794849, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.29, "per": 13.32}, {"date": "20110422", "market": "KOSPI", "name": "철강금속", "compare": -2.46, "fluc_ratio": -0.03, "high_price": 7783.39, "last_price": 7715.12, "low_price": 7683.06, "month": "04", "start_price": 7760.06, "total_price": 80046364, "volume": 25034, "volume_price": 444033, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.29, "per": 13.31}, {"date": "20110425", "market": "KOSPI", "name": "철강금속", "compare": 0.19, "fluc_ratio": 0, "high_price": 7782.06, "last_price": 7715.31, "low_price": 7681.93, "month": "04", "start_price": 7782.06, "total_price": 80048987, "volume": 23805, "volume_price": 596293, "year": "2011", "dividend_ratio": 1.18, "pbr": 1.29, "per": 13.31}, {"date": "20110426", "market": "KOSPI", "name": "철강금속", "compare": -102.71, "fluc_ratio": -1.33, "high_price": 7719.35, "last_price": 7612.6, "low_price": 7568.55, "month": "04", "start_price": 7703.59, "total_price": 78984832, "volume": 37891, "volume_price": 850709, "year": "2011", "dividend_ratio": 1.19, "pbr": 1.27, "per": 13.13}, {"date": "20110427", "market": "KOSPI", "name": "철강금속", "compare": -25.39, "fluc_ratio": -0.33, "high_price": 7687.25, "last_price": 7587.21, "low_price": 7545.48, "month": "04", "start_price": 7649.92, "total_price": 78721626, "volume": 29895, "volume_price": 729058, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.13, "per": 10.24}, {"date": "20110428", "market": "KOSPI", "name": "철강금속", "compare": -1.38, "fluc_ratio": -0.02, "high_price": 7637.36, "last_price": 7585.83, "low_price": 7542.74, "month": "04", "start_price": 7614.23, "total_price": 78708441, "volume": 22960, "volume_price": 549987, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.13, "per": 10.23}, {"date": "20110429", "market": "KOSPI", "name": "철강금속", "compare": -197.24, "fluc_ratio": -2.6, "high_price": 7557.8, "last_price": 7388.59, "low_price": 7294.34, "month": "04", "start_price": 7552.44, "total_price": 76663960, "volume": 20260, "volume_price": 751948, "year": "2011", "dividend_ratio": 1.54, "pbr": 1.1, "per": 9.97}, {"date": "20110502", "market": "KOSPI", "name": "철강금속", "compare": 107.43, "fluc_ratio": 1.45, "high_price": 7508.65, "last_price": 7496.02, "low_price": 7387.58, "month": "05", "start_price": 7398.18, "total_price": 77779944, "volume": 14715, "volume_price": 472752, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.11, "per": 10.11}, {"date": "20110503", "market": "KOSPI", "name": "철강금속", "compare": -49.34, "fluc_ratio": -0.66, "high_price": 7615.22, "last_price": 7446.68, "low_price": 7431.46, "month": "05", "start_price": 7582.08, "total_price": 77268647, "volume": 15606, "volume_price": 531469, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.05}, {"date": "20110504", "market": "KOSPI", "name": "철강금속", "compare": 39.28, "fluc_ratio": 0.53, "high_price": 7525.17, "last_price": 7485.96, "low_price": 7416.21, "month": "05", "start_price": 7454.63, "total_price": 77678236, "volume": 13348, "volume_price": 383599, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.1}, {"date": "20110506", "market": "KOSPI", "name": "철강금속", "compare": -161.22, "fluc_ratio": -2.15, "high_price": 7392.36, "last_price": 7324.74, "low_price": 7243.37, "month": "05", "start_price": 7382.26, "total_price": 76008566, "volume": 15264, "volume_price": 498524, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.09, "per": 9.88}, {"date": "20110509", "market": "KOSPI", "name": "철강금속", "compare": -46.13, "fluc_ratio": -0.63, "high_price": 7349.4, "last_price": 7278.61, "low_price": 7250.01, "month": "05", "start_price": 7323.99, "total_price": 75528085, "volume": 11065, "volume_price": 343341, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.08, "per": 9.82}, {"date": "20110511", "market": "KOSPI", "name": "철강금속", "compare": 32.73, "fluc_ratio": 0.45, "high_price": 7351.91, "last_price": 7311.34, "low_price": 7280.93, "month": "05", "start_price": 7340.89, "total_price": 75864795, "volume": 12708, "volume_price": 341014, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.09, "per": 9.86}, {"date": "20110512", "market": "KOSPI", "name": "철강금속", "compare": -179.25, "fluc_ratio": -2.45, "high_price": 7214.17, "last_price": 7132.09, "low_price": 7132.09, "month": "05", "start_price": 7207.24, "total_price": 74003570, "volume": 19122, "volume_price": 417906, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.06, "per": 9.62}, {"date": "20110513", "market": "KOSPI", "name": "철강금속", "compare": 28.16, "fluc_ratio": 0.39, "high_price": 7198.42, "last_price": 7160.25, "low_price": 7073.6, "month": "05", "start_price": 7170.88, "total_price": 74294082, "volume": 11678, "volume_price": 410759, "year": "2011", "dividend_ratio": 1.58, "pbr": 1.06, "per": 9.66}, {"date": "20110516", "market": "KOSPI", "name": "철강금속", "compare": -116.99, "fluc_ratio": -1.63, "high_price": 7079.74, "last_price": 7043.26, "low_price": 7031.79, "month": "05", "start_price": 7079.74, "total_price": 73082002, "volume": 9717, "volume_price": 390771, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.05, "per": 9.5}, {"date": "20110517", "market": "KOSPI", "name": "철강금속", "compare": -35.22, "fluc_ratio": -0.5, "high_price": 7057.15, "last_price": 7008.04, "low_price": 6997.7, "month": "05", "start_price": 7017.59, "total_price": 72714954, "volume": 17071, "volume_price": 353556, "year": "2011", "dividend_ratio": 1.62, "pbr": 1.04, "per": 9.45}, {"date": "20110518", "market": "KOSPI", "name": "철강금속", "compare": 157.67, "fluc_ratio": 2.25, "high_price": 7194.45, "last_price": 7165.71, "low_price": 7024.12, "month": "05", "start_price": 7031.64, "total_price": 74348924, "volume": 15734, "volume_price": 449008, "year": "2011", "dividend_ratio": 1.58, "pbr": 1.07, "per": 9.67}, {"date": "20110519", "market": "KOSPI", "name": "철강금속", "compare": -127.55, "fluc_ratio": -1.78, "high_price": 7175.25, "last_price": 7038.16, "low_price": 7014.34, "month": "05", "start_price": 7174.26, "total_price": 73026010, "volume": 14684, "volume_price": 450096, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.05, "per": 9.5}, {"date": "20110520", "market": "KOSPI", "name": "철강금속", "compare": 51.09, "fluc_ratio": 0.73, "high_price": 7099.26, "last_price": 7089.25, "low_price": 7020.74, "month": "05", "start_price": 7065, "total_price": 73555320, "volume": 10911, "volume_price": 312297, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.05, "per": 9.56}, {"date": "20110523", "market": "KOSPI", "name": "철강금속", "compare": -126.05, "fluc_ratio": -1.78, "high_price": 7049.82, "last_price": 6963.2, "low_price": 6928.38, "month": "05", "start_price": 7043.39, "total_price": 72248080, "volume": 11556, "volume_price": 302055, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.04, "per": 9.39}, {"date": "20110524", "market": "KOSPI", "name": "철강금속", "compare": 8.83, "fluc_ratio": 0.13, "high_price": 7008.28, "last_price": 6972.03, "low_price": 6927.68, "month": "05", "start_price": 6957.64, "total_price": 72339381, "volume": 9590, "volume_price": 335007, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.04, "per": 9.41}, {"date": "20110525", "market": "KOSPI", "name": "철강금속", "compare": -123.44, "fluc_ratio": -1.77, "high_price": 7004.01, "last_price": 6848.59, "low_price": 6827.91, "month": "05", "start_price": 6992.36, "total_price": 71058945, "volume": 10646, "volume_price": 444381, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.24}, {"date": "20110526", "market": "KOSPI", "name": "철강금속", "compare": 73.87, "fluc_ratio": 1.08, "high_price": 6960.1, "last_price": 6922.46, "low_price": 6794.45, "month": "05", "start_price": 6920.23, "total_price": 71824759, "volume": 10982, "volume_price": 430454, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.03, "per": 9.34}, {"date": "20110527", "market": "KOSPI", "name": "철강금속", "compare": -52.43, "fluc_ratio": -0.76, "high_price": 6963.57, "last_price": 6870.03, "low_price": 6835.5, "month": "05", "start_price": 6908.23, "total_price": 71280792, "volume": 11066, "volume_price": 413040, "year": "2011", "dividend_ratio": 1.65, "pbr": 1.02, "per": 9.27}, {"date": "20110530", "market": "KOSPI", "name": "철강금속", "compare": -72.1, "fluc_ratio": -1.05, "high_price": 6890.58, "last_price": 6797.93, "low_price": 6775.35, "month": "05", "start_price": 6872.81, "total_price": 70532811, "volume": 11149, "volume_price": 372868, "year": "2011", "dividend_ratio": 1.67, "pbr": 1.01, "per": 9.17}, {"date": "20110531", "market": "KOSPI", "name": "철강금속", "compare": 164.47, "fluc_ratio": 2.42, "high_price": 6995.07, "last_price": 6962.4, "low_price": 6838.92, "month": "05", "start_price": 6843.21, "total_price": 72238786, "volume": 18117, "volume_price": 564218, "year": "2011", "dividend_ratio": 1.63, "pbr": 1.04, "per": 9.39}, {"date": "20110601", "market": "KOSPI", "name": "철강금속", "compare": -19.76, "fluc_ratio": -0.28, "high_price": 6971.81, "last_price": 6942.64, "low_price": 6883.04, "month": "06", "start_price": 6950.34, "total_price": 72353241, "volume": 12969, "volume_price": 418388, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.03, "per": 9.37}, {"date": "20110602", "market": "KOSPI", "name": "철강금속", "compare": -107.29, "fluc_ratio": -1.55, "high_price": 6874.56, "last_price": 6835.35, "low_price": 6791.35, "month": "06", "start_price": 6842.35, "total_price": 71236312, "volume": 12539, "volume_price": 440977, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.22}, {"date": "20110603", "market": "KOSPI", "name": "철강금속", "compare": -48.71, "fluc_ratio": -0.71, "high_price": 6843.83, "last_price": 6786.64, "low_price": 6751.73, "month": "06", "start_price": 6825.64, "total_price": 70730062, "volume": 10829, "volume_price": 410728, "year": "2011", "dividend_ratio": 1.68, "pbr": 1.01, "per": 9.15}, {"date": "20110607", "market": "KOSPI", "name": "철강금속", "compare": -25.95, "fluc_ratio": -0.38, "high_price": 6776.28, "last_price": 6760.69, "low_price": 6703.59, "month": "06", "start_price": 6713.4, "total_price": 70461055, "volume": 8188, "volume_price": 265886, "year": "2011", "dividend_ratio": 1.68, "pbr": 1.01, "per": 9.12}, {"date": "20110608", "market": "KOSPI", "name": "철강금속", "compare": 47.78, "fluc_ratio": 0.71, "high_price": 6917.2, "last_price": 6808.47, "low_price": 6783.13, "month": "06", "start_price": 6788.54, "total_price": 70959591, "volume": 8108, "volume_price": 368757, "year": "2011", "dividend_ratio": 1.67, "pbr": 1.01, "per": 9.18}, {"date": "20110609", "market": "KOSPI", "name": "철강금속", "compare": 108.32, "fluc_ratio": 1.59, "high_price": 6990.06, "last_price": 6916.79, "low_price": 6761, "month": "06", "start_price": 6797.23, "total_price": 72089513, "volume": 8438, "volume_price": 459945, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.03, "per": 9.33}, {"date": "20110610", "market": "KOSPI", "name": "철강금속", "compare": -73.48, "fluc_ratio": -1.06, "high_price": 7012.77, "last_price": 6843.31, "low_price": 6823.95, "month": "06", "start_price": 7006.03, "total_price": 71323916, "volume": 10570, "volume_price": 292254, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.23}, {"date": "20110613", "market": "KOSPI", "name": "철강금속", "compare": 15.85, "fluc_ratio": 0.23, "high_price": 6881.44, "last_price": 6859.16, "low_price": 6778.42, "month": "06", "start_price": 6778.42, "total_price": 71489884, "volume": 9775, "volume_price": 229700, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.25}, {"date": "20110614", "market": "KOSPI", "name": "철강금속", "compare": 32.32, "fluc_ratio": 0.47, "high_price": 6943.51, "last_price": 6891.48, "low_price": 6799.28, "month": "06", "start_price": 6837.82, "total_price": 71827011, "volume": 9020, "volume_price": 326156, "year": "2011", "dividend_ratio": 1.65, "pbr": 1.03, "per": 9.29}, {"date": "20110615", "market": "KOSPI", "name": "철강금속", "compare": -19.27, "fluc_ratio": -0.28, "high_price": 6940.94, "last_price": 6872.21, "low_price": 6788.12, "month": "06", "start_price": 6934.03, "total_price": 71625799, "volume": 8416, "volume_price": 382695, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.27}, {"date": "20110616", "market": "KOSPI", "name": "철강금속", "compare": -136.73, "fluc_ratio": -1.99, "high_price": 6816.17, "last_price": 6735.48, "low_price": 6723.5, "month": "06", "start_price": 6767.44, "total_price": 70200219, "volume": 8436, "volume_price": 259633, "year": "2011", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.08}, {"date": "20110617", "market": "KOSPI", "name": "철강금속", "compare": 7.74, "fluc_ratio": 0.11, "high_price": 6844.07, "last_price": 6743.22, "low_price": 6713.61, "month": "06", "start_price": 6771.08, "total_price": 70279376, "volume": 7505, "volume_price": 264269, "year": "2011", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.09}, {"date": "20110620", "market": "KOSPI", "name": "철강금속", "compare": 87.15, "fluc_ratio": 1.29, "high_price": 6866.66, "last_price": 6830.37, "low_price": 6726.36, "month": "06", "start_price": 6739.09, "total_price": 71188699, "volume": 7698, "volume_price": 312145, "year": "2011", "dividend_ratio": 1.67, "pbr": 1.02, "per": 9.21}, {"date": "20110621", "market": "KOSPI", "name": "철강금속", "compare": 214.41, "fluc_ratio": 3.14, "high_price": 7076.59, "last_price": 7044.78, "low_price": 6893.27, "month": "06", "start_price": 6896.41, "total_price": 73423136, "volume": 11093, "volume_price": 444907, "year": "2011", "dividend_ratio": 1.61, "pbr": 1.05, "per": 9.5}, {"date": "20110622", "market": "KOSPI", "name": "철강금속", "compare": 58.76, "fluc_ratio": 0.83, "high_price": 7142.69, "last_price": 7103.54, "low_price": 6988.78, "month": "06", "start_price": 7072.03, "total_price": 74035119, "volume": 13654, "volume_price": 377415, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.06, "per": 9.58}, {"date": "20110623", "market": "KOSPI", "name": "철강금속", "compare": -9.23, "fluc_ratio": -0.13, "high_price": 7129.54, "last_price": 7094.31, "low_price": 7011.77, "month": "06", "start_price": 7020.97, "total_price": 73938346, "volume": 22499, "volume_price": 278075, "year": "2011", "dividend_ratio": 1.6, "pbr": 1.06, "per": 9.57}, {"date": "20110624", "market": "KOSPI", "name": "철강금속", "compare": 151.11, "fluc_ratio": 2.13, "high_price": 7273.54, "last_price": 7245.42, "low_price": 7107.75, "month": "06", "start_price": 7110.8, "total_price": 75511375, "volume": 11536, "volume_price": 464790, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.08, "per": 9.77}, {"date": "20110627", "market": "KOSPI", "name": "철강금속", "compare": -84.27, "fluc_ratio": -1.16, "high_price": 7210.54, "last_price": 7161.15, "low_price": 7071.29, "month": "06", "start_price": 7196.09, "total_price": 74632772, "volume": 9171, "volume_price": 265584, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.07, "per": 9.66}, {"date": "20110628", "market": "KOSPI", "name": "철강금속", "compare": -16.39, "fluc_ratio": -0.23, "high_price": 7264.18, "last_price": 7144.76, "low_price": 7144.76, "month": "06", "start_price": 7207.81, "total_price": 74462205, "volume": 8420, "volume_price": 330698, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.06, "per": 9.63}, {"date": "20110629", "market": "KOSPI", "name": "철강금속", "compare": 104.49, "fluc_ratio": 1.46, "high_price": 7283.13, "last_price": 7249.25, "low_price": 7194.35, "month": "06", "start_price": 7265.78, "total_price": 75550773, "volume": 8101, "volume_price": 256224, "year": "2011", "dividend_ratio": 1.57, "pbr": 1.08, "per": 9.77}, {"date": "20110630", "market": "KOSPI", "name": "철강금속", "compare": 86.56, "fluc_ratio": 1.19, "high_price": 7343.86, "last_price": 7335.81, "low_price": 7229.17, "month": "06", "start_price": 7253.31, "total_price": 76452654, "volume": 9618, "volume_price": 280417, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.09, "per": 9.89}, {"date": "20110701", "market": "KOSPI", "name": "철강금속", "compare": -49.15, "fluc_ratio": -0.67, "high_price": 7335.14, "last_price": 7286.66, "low_price": 7244.51, "month": "07", "start_price": 7335.03, "total_price": 75940913, "volume": 12421, "volume_price": 324128, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.09, "per": 9.83}, {"date": "20110704", "market": "KOSPI", "name": "철강금속", "compare": 42.45, "fluc_ratio": 0.58, "high_price": 7359.09, "last_price": 7329.11, "low_price": 7294.88, "month": "07", "start_price": 7318.98, "total_price": 76382678, "volume": 9806, "volume_price": 262471, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.09, "per": 9.88}, {"date": "20110705", "market": "KOSPI", "name": "철강금속", "compare": 84.54, "fluc_ratio": 1.15, "high_price": 7449.56, "last_price": 7413.65, "low_price": 7300.58, "month": "07", "start_price": 7314.15, "total_price": 77263295, "volume": 10379, "volume_price": 294133, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.1, "per": 10}, {"date": "20110706", "market": "KOSPI", "name": "철강금속", "compare": 60.42, "fluc_ratio": 0.81, "high_price": 7486.86, "last_price": 7474.07, "low_price": 7402.62, "month": "07", "start_price": 7409.62, "total_price": 77893412, "volume": 9608, "volume_price": 301297, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.08}, {"date": "20110707", "market": "KOSPI", "name": "철강금속", "compare": 5.38, "fluc_ratio": 0.07, "high_price": 7534.59, "last_price": 7479.45, "low_price": 7429.86, "month": "07", "start_price": 7449.7, "total_price": 77949638, "volume": 13354, "volume_price": 290965, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.09}, {"date": "20110708", "market": "KOSPI", "name": "철강금속", "compare": 54.77, "fluc_ratio": 0.73, "high_price": 7554.44, "last_price": 7534.22, "low_price": 7457.63, "month": "07", "start_price": 7522.55, "total_price": 78520292, "volume": 8446, "volume_price": 281711, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.12, "per": 10.16}, {"date": "20110711", "market": "KOSPI", "name": "철강금속", "compare": -54.26, "fluc_ratio": -0.72, "high_price": 7554.69, "last_price": 7479.96, "low_price": 7428.23, "month": "07", "start_price": 7508.79, "total_price": 77955101, "volume": 15751, "volume_price": 304191, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.09}, {"date": "20110712", "market": "KOSPI", "name": "철강금속", "compare": -167.85, "fluc_ratio": -2.24, "high_price": 7404.03, "last_price": 7312.11, "low_price": 7302.88, "month": "07", "start_price": 7390.79, "total_price": 76205249, "volume": 15926, "volume_price": 296921, "year": "2011", "dividend_ratio": 1.56, "pbr": 1.09, "per": 9.86}, {"date": "20110713", "market": "KOSPI", "name": "철강금속", "compare": 48.3, "fluc_ratio": 0.66, "high_price": 7381.86, "last_price": 7360.41, "low_price": 7312.35, "month": "07", "start_price": 7350.84, "total_price": 76708167, "volume": 10209, "volume_price": 235743, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.1, "per": 9.92}, {"date": "20110714", "market": "KOSPI", "name": "철강금속", "compare": 99.01, "fluc_ratio": 1.35, "high_price": 7459.42, "last_price": 7459.42, "low_price": 7310.05, "month": "07", "start_price": 7362.73, "total_price": 77739822, "volume": 12910, "volume_price": 387365, "year": "2011", "dividend_ratio": 1.53, "pbr": 1.11, "per": 10.06}, {"date": "20110715", "market": "KOSPI", "name": "철강금속", "compare": 20.7, "fluc_ratio": 0.28, "high_price": 7480.12, "last_price": 7480.12, "low_price": 7396.85, "month": "07", "start_price": 7411.24, "total_price": 77955696, "volume": 10874, "volume_price": 289236, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.09}, {"date": "20110718", "market": "KOSPI", "name": "철강금속", "compare": -146.33, "fluc_ratio": -1.96, "high_price": 7473.27, "last_price": 7333.79, "low_price": 7317.54, "month": "07", "start_price": 7473.27, "total_price": 76430233, "volume": 14021, "volume_price": 342235, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.09, "per": 9.89}, {"date": "20110719", "market": "KOSPI", "name": "철강금속", "compare": 22.38, "fluc_ratio": 0.31, "high_price": 7403.48, "last_price": 7356.17, "low_price": 7331.34, "month": "07", "start_price": 7335.33, "total_price": 76663595, "volume": 9676, "volume_price": 257009, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.1, "per": 9.92}, {"date": "20110720", "market": "KOSPI", "name": "철강금속", "compare": 123.81, "fluc_ratio": 1.68, "high_price": 7517.69, "last_price": 7479.98, "low_price": 7404.99, "month": "07", "start_price": 7425.89, "total_price": 77953394, "volume": 15417, "volume_price": 383613, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.09}, {"date": "20110721", "market": "KOSPI", "name": "철강금속", "compare": 121.77, "fluc_ratio": 1.63, "high_price": 7632.69, "last_price": 7601.75, "low_price": 7479.55, "month": "07", "start_price": 7493.45, "total_price": 79222500, "volume": 19564, "volume_price": 430806, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.13, "per": 10.25}, {"date": "20110722", "market": "KOSPI", "name": "철강금속", "compare": 72.12, "fluc_ratio": 0.95, "high_price": 7689.14, "last_price": 7673.87, "low_price": 7605.99, "month": "07", "start_price": 7639.12, "total_price": 79974242, "volume": 18725, "volume_price": 278017, "year": "2011", "dividend_ratio": 1.48, "pbr": 1.14, "per": 10.35}, {"date": "20110725", "market": "KOSPI", "name": "철강금속", "compare": 7.21, "fluc_ratio": 0.09, "high_price": 7726.02, "last_price": 7681.08, "low_price": 7563.92, "month": "07", "start_price": 7613.55, "total_price": 80049483, "volume": 16958, "volume_price": 319738, "year": "2011", "dividend_ratio": 1.48, "pbr": 1.14, "per": 10.36}, {"date": "20110726", "market": "KOSPI", "name": "철강금속", "compare": 47.73, "fluc_ratio": 0.62, "high_price": 7728.81, "last_price": 7728.81, "low_price": 7669.6, "month": "07", "start_price": 7721.71, "total_price": 80546541, "volume": 12977, "volume_price": 278871, "year": "2011", "dividend_ratio": 1.47, "pbr": 1.15, "per": 10.42}, {"date": "20110727", "market": "KOSPI", "name": "철강금속", "compare": -88.77, "fluc_ratio": -1.15, "high_price": 7656.05, "last_price": 7640.04, "low_price": 7570.01, "month": "07", "start_price": 7632.22, "total_price": 79621548, "volume": 11455, "volume_price": 278136, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.14, "per": 10.3}, {"date": "20110728", "market": "KOSPI", "name": "철강금속", "compare": -77.96, "fluc_ratio": -1.02, "high_price": 7581.97, "last_price": 7562.08, "low_price": 7489.69, "month": "07", "start_price": 7507.59, "total_price": 78809197, "volume": 10679, "volume_price": 230418, "year": "2011", "dividend_ratio": 1.5, "pbr": 1.13, "per": 10.2}, {"date": "20110729", "market": "KOSPI", "name": "철강금속", "compare": -80.43, "fluc_ratio": -1.06, "high_price": 7561.19, "last_price": 7481.65, "low_price": 7447.11, "month": "07", "start_price": 7554.66, "total_price": 77971016, "volume": 11781, "volume_price": 285176, "year": "2011", "dividend_ratio": 1.52, "pbr": 1.11, "per": 10.09}, {"date": "20110801", "market": "KOSPI", "name": "철강금속", "compare": 144.55, "fluc_ratio": 1.93, "high_price": 7696.33, "last_price": 7626.2, "low_price": 7550.41, "month": "08", "start_price": 7570.34, "total_price": 79476485, "volume": 12708, "volume_price": 309676, "year": "2011", "dividend_ratio": 1.49, "pbr": 1.14, "per": 10.28}, {"date": "20110802", "market": "KOSPI", "name": "철강금속", "compare": -110.91, "fluc_ratio": -1.45, "high_price": 7580.01, "last_price": 7515.29, "low_price": 7488.15, "month": "08", "start_price": 7543.45, "total_price": 78320675, "volume": 22783, "volume_price": 372231, "year": "2011", "dividend_ratio": 1.51, "pbr": 1.12, "per": 10.13}, {"date": "20110803", "market": "KOSPI", "name": "철강금속", "compare": -157.68, "fluc_ratio": -2.1, "high_price": 7411.16, "last_price": 7357.61, "low_price": 7327.62, "month": "08", "start_price": 7390.84, "total_price": 76677996, "volume": 17594, "volume_price": 405325, "year": "2011", "dividend_ratio": 1.55, "pbr": 1.1, "per": 9.92}, {"date": "20110804", "market": "KOSPI", "name": "철강금속", "compare": -205.78, "fluc_ratio": -2.8, "high_price": 7314.42, "last_price": 7151.83, "low_price": 7151.83, "month": "08", "start_price": 7288.71, "total_price": 74535170, "volume": 18959, "volume_price": 313167, "year": "2011", "dividend_ratio": 1.59, "pbr": 1.07, "per": 9.64}, {"date": "20110805", "market": "KOSPI", "name": "철강금속", "compare": -207.36, "fluc_ratio": -2.9, "high_price": 7030.73, "last_price": 6944.47, "low_price": 6877.14, "month": "08", "start_price": 6877.14, "total_price": 72372855, "volume": 19458, "volume_price": 456804, "year": "2011", "dividend_ratio": 1.64, "pbr": 1.03, "per": 9.36}, {"date": "20110808", "market": "KOSPI", "name": "철강금속", "compare": -199.45, "fluc_ratio": -2.87, "high_price": 6938.91, "last_price": 6745.02, "low_price": 6449.95, "month": "08", "start_price": 6856.33, "total_price": 70292845, "volume": 28001, "volume_price": 553227, "year": "2011", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.1}, {"date": "20110809", "market": "KOSPI", "name": "철강금속", "compare": -363.5, "fluc_ratio": -5.39, "high_price": 6522.43, "last_price": 6381.52, "low_price": 6038.12, "month": "08", "start_price": 6495.32, "total_price": 66505785, "volume": 33480, "volume_price": 802125, "year": "2011", "dividend_ratio": 1.78, "pbr": 0.95, "per": 8.6}, {"date": "20110810", "market": "KOSPI", "name": "철강금속", "compare": 47.07, "fluc_ratio": 0.74, "high_price": 6656.78, "last_price": 6428.59, "low_price": 6360.93, "month": "08", "start_price": 6656.78, "total_price": 66996181, "volume": 20778, "volume_price": 634910, "year": "2011", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.67}, {"date": "20110811", "market": "KOSPI", "name": "철강금속", "compare": -22.58, "fluc_ratio": -0.35, "high_price": 6482.13, "last_price": 6406.01, "low_price": 6218.13, "month": "08", "start_price": 6218.13, "total_price": 66760508, "volume": 18179, "volume_price": 510659, "year": "2011", "dividend_ratio": 1.78, "pbr": 0.95, "per": 8.64}, {"date": "20110812", "market": "KOSPI", "name": "철강금속", "compare": -68.69, "fluc_ratio": -1.07, "high_price": 6505.13, "last_price": 6337.32, "low_price": 6325.14, "month": "08", "start_price": 6505.13, "total_price": 66045951, "volume": 16581, "volume_price": 351782, "year": "2011", "dividend_ratio": 1.8, "pbr": 0.94, "per": 8.55}, {"date": "20110816", "market": "KOSPI", "name": "철강금속", "compare": 389.99, "fluc_ratio": 6.15, "high_price": 6747.99, "last_price": 6727.31, "low_price": 6531.46, "month": "08", "start_price": 6531.46, "total_price": 70109469, "volume": 17778, "volume_price": 344485, "year": "2011", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.07}, {"date": "20110817", "market": "KOSPI", "name": "철강금속", "compare": -0.3, "fluc_ratio": 0, "high_price": 6773.01, "last_price": 6727.01, "low_price": 6637.08, "month": "08", "start_price": 6670.24, "total_price": 70104830, "volume": 16594, "volume_price": 254014, "year": "2011", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.07}, {"date": "20110818", "market": "KOSPI", "name": "철강금속", "compare": -155.8, "fluc_ratio": -2.32, "high_price": 6707.84, "last_price": 6571.21, "low_price": 6502.04, "month": "08", "start_price": 6702.21, "total_price": 68481084, "volume": 29923, "volume_price": 385582, "year": "2011", "dividend_ratio": 1.73, "pbr": 0.98, "per": 8.86}, {"date": "20110819", "market": "KOSPI", "name": "철강금속", "compare": -310.1, "fluc_ratio": -4.72, "high_price": 6405.26, "last_price": 6261.11, "low_price": 6227.8, "month": "08", "start_price": 6382.7, "total_price": 65261693, "volume": 50087, "volume_price": 527118, "year": "2011", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.44}, {"date": "20110822", "market": "KOSPI", "name": "철강금속", "compare": -67.42, "fluc_ratio": -1.08, "high_price": 6361.75, "last_price": 6193.69, "low_price": 6160.41, "month": "08", "start_price": 6326.51, "total_price": 64559265, "volume": 26824, "volume_price": 322445, "year": "2011", "dividend_ratio": 1.84, "pbr": 0.92, "per": 8.35}, {"date": "20110823", "market": "KOSPI", "name": "철강금속", "compare": 153.15, "fluc_ratio": 2.47, "high_price": 6419.05, "last_price": 6346.84, "low_price": 6222.87, "month": "08", "start_price": 6263.41, "total_price": 66154942, "volume": 65672, "volume_price": 386424, "year": "2011", "dividend_ratio": 1.79, "pbr": 0.95, "per": 8.56}, {"date": "20110824", "market": "KOSPI", "name": "철강금속", "compare": -92.91, "fluc_ratio": -1.46, "high_price": 6422.72, "last_price": 6253.93, "low_price": 6218.87, "month": "08", "start_price": 6394.05, "total_price": 65188251, "volume": 58778, "volume_price": 369479, "year": "2011", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.43}, {"date": "20110825", "market": "KOSPI", "name": "철강금속", "compare": -5.27, "fluc_ratio": -0.08, "high_price": 6375.53, "last_price": 6248.66, "low_price": 6201.76, "month": "08", "start_price": 6293.64, "total_price": 65132097, "volume": 50642, "volume_price": 325191, "year": "2011", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.43}, {"date": "20110826", "market": "KOSPI", "name": "철강금속", "compare": -26.95, "fluc_ratio": -0.43, "high_price": 6278.13, "last_price": 6221.71, "low_price": 6187.48, "month": "08", "start_price": 6202.19, "total_price": 64851590, "volume": 33962, "volume_price": 224397, "year": "2011", "dividend_ratio": 1.83, "pbr": 0.93, "per": 8.39}, {"date": "20110829", "market": "KOSPI", "name": "철강금속", "compare": 201.87, "fluc_ratio": 3.24, "high_price": 6487.14, "last_price": 6423.58, "low_price": 6234.64, "month": "08", "start_price": 6315.5, "total_price": 66955491, "volume": 32976, "volume_price": 322635, "year": "2011", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.66}, {"date": "20110830", "market": "KOSPI", "name": "철강금속", "compare": 72.85, "fluc_ratio": 1.13, "high_price": 6557.03, "last_price": 6496.43, "low_price": 6468.31, "month": "08", "start_price": 6501.48, "total_price": 67714327, "volume": 55680, "volume_price": 321687, "year": "2011", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.76}, {"date": "20110831", "market": "KOSPI", "name": "철강금속", "compare": 127.7, "fluc_ratio": 1.97, "high_price": 6624.13, "last_price": 6624.13, "low_price": 6496.55, "month": "08", "start_price": 6517.91, "total_price": 69046135, "volume": 36023, "volume_price": 287439, "year": "2011", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.93}, {"date": "20110901", "market": "KOSPI", "name": "철강금속", "compare": 38.42, "fluc_ratio": 0.58, "high_price": 6870.21, "last_price": 6662.55, "low_price": 6597.28, "month": "09", "start_price": 6623.8, "total_price": 69446291, "volume": 55213, "volume_price": 480714, "year": "2011", "dividend_ratio": 1.71, "pbr": 0.99, "per": 8.98}, {"date": "20110902", "market": "KOSPI", "name": "철강금속", "compare": -13.01, "fluc_ratio": -0.2, "high_price": 6736.8, "last_price": 6649.54, "low_price": 6594.12, "month": "09", "start_price": 6657.32, "total_price": 69310844, "volume": 40989, "volume_price": 268259, "year": "2011", "dividend_ratio": 1.71, "pbr": 0.99, "per": 8.97}, {"date": "20110905", "market": "KOSPI", "name": "철강금속", "compare": -192.27, "fluc_ratio": -2.89, "high_price": 6564.68, "last_price": 6457.27, "low_price": 6457.27, "month": "09", "start_price": 6545.88, "total_price": 67306724, "volume": 52328, "volume_price": 310701, "year": "2011", "dividend_ratio": 1.76, "pbr": 0.96, "per": 8.71}, {"date": "20110906", "market": "KOSPI", "name": "철강금속", "compare": 85.51, "fluc_ratio": 1.32, "high_price": 6663.03, "last_price": 6542.78, "low_price": 6370.18, "month": "09", "start_price": 6382.64, "total_price": 68196926, "volume": 74769, "volume_price": 505872, "year": "2011", "dividend_ratio": 1.74, "pbr": 0.97, "per": 8.82}, {"date": "20110907", "market": "KOSPI", "name": "철강금속", "compare": 228.02, "fluc_ratio": 3.49, "high_price": 6815.77, "last_price": 6770.8, "low_price": 6647.83, "month": "09", "start_price": 6689.32, "total_price": 70572913, "volume": 52101, "volume_price": 517486, "year": "2011", "dividend_ratio": 1.68, "pbr": 1.01, "per": 9.13}, {"date": "20110908", "market": "KOSPI", "name": "철강금속", "compare": 82.32, "fluc_ratio": 1.22, "high_price": 6885.72, "last_price": 6853.12, "low_price": 6747.17, "month": "09", "start_price": 6885.72, "total_price": 71430350, "volume": 48585, "volume_price": 399902, "year": "2011", "dividend_ratio": 1.66, "pbr": 1.02, "per": 9.24}, {"date": "20110909", "market": "KOSPI", "name": "철강금속", "compare": -171.21, "fluc_ratio": -2.5, "high_price": 6862.5, "last_price": 6681.91, "low_price": 6681.91, "month": "09", "start_price": 6743.82, "total_price": 69646634, "volume": 21405, "volume_price": 267035, "year": "2011", "dividend_ratio": 1.7, "pbr": 1.0, "per": 9.01}, {"date": "20110914", "market": "KOSPI", "name": "철강금속", "compare": -189.17, "fluc_ratio": -2.83, "high_price": 6640.77, "last_price": 6492.74, "low_price": 6442.12, "month": "09", "start_price": 6615.34, "total_price": 67674360, "volume": 45514, "volume_price": 344545, "year": "2011", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.76}, {"date": "20110915", "market": "KOSPI", "name": "철강금속", "compare": 120.11, "fluc_ratio": 1.85, "high_price": 6715.36, "last_price": 6612.85, "low_price": 6519.97, "month": "09", "start_price": 6623.47, "total_price": 68926042, "volume": 45925, "volume_price": 359285, "year": "2011", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.92}, {"date": "20110916", "market": "KOSPI", "name": "철강금속", "compare": 169.43, "fluc_ratio": 2.56, "high_price": 6808.53, "last_price": 6782.28, "low_price": 6686.72, "month": "09", "start_price": 6791.79, "total_price": 70691796, "volume": 50570, "volume_price": 416428, "year": "2011", "dividend_ratio": 1.68, "pbr": 1.01, "per": 9.15}, {"date": "20110919", "market": "KOSPI", "name": "철강금속", "compare": -180.09, "fluc_ratio": -2.66, "high_price": 6713.09, "last_price": 6602.19, "low_price": 6592.21, "month": "09", "start_price": 6655.06, "total_price": 68815016, "volume": 49910, "volume_price": 352012, "year": "2011", "dividend_ratio": 1.72, "pbr": 0.98, "per": 8.9}, {"date": "20110920", "market": "KOSPI", "name": "철강금속", "compare": -36.12, "fluc_ratio": -0.55, "high_price": 6635.28, "last_price": 6566.07, "low_price": 6490.86, "month": "09", "start_price": 6614.26, "total_price": 68438438, "volume": 37753, "volume_price": 325450, "year": "2011", "dividend_ratio": 1.73, "pbr": 0.98, "per": 8.85}, {"date": "20110921", "market": "KOSPI", "name": "철강금속", "compare": -71.28, "fluc_ratio": -1.09, "high_price": 6591.07, "last_price": 6494.79, "low_price": 6430.49, "month": "09", "start_price": 6556.1, "total_price": 67695572, "volume": 33402, "volume_price": 500589, "year": "2011", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.76}, {"date": "20110922", "market": "KOSPI", "name": "철강금속", "compare": -225.32, "fluc_ratio": -3.47, "high_price": 6384.01, "last_price": 6269.47, "low_price": 6254.66, "month": "09", "start_price": 6341.03, "total_price": 65347509, "volume": 23826, "volume_price": 371610, "year": "2011", "dividend_ratio": 1.81, "pbr": 0.93, "per": 8.45}, {"date": "20110923", "market": "KOSPI", "name": "철강금속", "compare": -483.91, "fluc_ratio": -7.72, "high_price": 6036.83, "last_price": 5785.56, "low_price": 5760.07, "month": "09", "start_price": 6005.91, "total_price": 60304415, "volume": 57014, "volume_price": 643481, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.8}, {"date": "20110926", "market": "KOSPI", "name": "철강금속", "compare": -275.31, "fluc_ratio": -4.76, "high_price": 5825.83, "last_price": 5510.25, "low_price": 5460.87, "month": "09", "start_price": 5825.83, "total_price": 57434760, "volume": 48916, "volume_price": 517676, "year": "2011", "dividend_ratio": 2.06, "pbr": 0.82, "per": 7.43}, {"date": "20110927", "market": "KOSPI", "name": "철강금속", "compare": 248.77, "fluc_ratio": 4.51, "high_price": 5790.76, "last_price": 5759.02, "low_price": 5630.64, "month": "09", "start_price": 5662.18, "total_price": 60027016, "volume": 43765, "volume_price": 426655, "year": "2011", "dividend_ratio": 1.98, "pbr": 0.86, "per": 7.77}, {"date": "20110928", "market": "KOSPI", "name": "철강금속", "compare": -48.12, "fluc_ratio": -0.84, "high_price": 5911, "last_price": 5710.9, "low_price": 5710.9, "month": "09", "start_price": 5822.13, "total_price": 59526359, "volume": 17266, "volume_price": 290508, "year": "2011", "dividend_ratio": 1.99, "pbr": 0.85, "per": 7.7}, {"date": "20110929", "market": "KOSPI", "name": "철강금속", "compare": 109.23, "fluc_ratio": 1.91, "high_price": 5820.13, "last_price": 5820.13, "low_price": 5575.28, "month": "09", "start_price": 5690.02, "total_price": 60665091, "volume": 58200, "volume_price": 422321, "year": "2011", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.85}, {"date": "20110930", "market": "KOSPI", "name": "철강금속", "compare": -77.24, "fluc_ratio": -1.33, "high_price": 5806.47, "last_price": 5742.89, "low_price": 5650.98, "month": "09", "start_price": 5780.16, "total_price": 59860780, "volume": 35042, "volume_price": 373405, "year": "2011", "dividend_ratio": 1.98, "pbr": 0.86, "per": 7.74}, {"date": "20111004", "market": "KOSPI", "name": "철강금속", "compare": -289.67, "fluc_ratio": -5.04, "high_price": 5525.93, "last_price": 5453.22, "low_price": 5336.16, "month": "10", "start_price": 5498.57, "total_price": 56840464, "volume": 29588, "volume_price": 342522, "year": "2011", "dividend_ratio": 2.09, "pbr": 0.81, "per": 7.35}, {"date": "20111005", "market": "KOSPI", "name": "철강금속", "compare": -148.19, "fluc_ratio": -2.72, "high_price": 5464.92, "last_price": 5305.03, "low_price": 5220.04, "month": "10", "start_price": 5464.92, "total_price": 55296310, "volume": 35183, "volume_price": 444396, "year": "2011", "dividend_ratio": 2.14, "pbr": 0.79, "per": 7.15}, {"date": "20111006", "market": "KOSPI", "name": "철강금속", "compare": 151.62, "fluc_ratio": 2.86, "high_price": 5508.12, "last_price": 5456.65, "low_price": 5404.35, "month": "10", "start_price": 5430.13, "total_price": 56876445, "volume": 48941, "volume_price": 356554, "year": "2011", "dividend_ratio": 2.09, "pbr": 0.81, "per": 7.36}, {"date": "20111007", "market": "KOSPI", "name": "철강금속", "compare": 308.87, "fluc_ratio": 5.66, "high_price": 5813.78, "last_price": 5765.52, "low_price": 5608.5, "month": "10", "start_price": 5617.3, "total_price": 60095006, "volume": 31535, "volume_price": 404149, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.77}, {"date": "20111010", "market": "KOSPI", "name": "철강금속", "compare": -19.14, "fluc_ratio": -0.33, "high_price": 5859.06, "last_price": 5746.38, "low_price": 5736.62, "month": "10", "start_price": 5743.63, "total_price": 59895655, "volume": 19639, "volume_price": 252384, "year": "2011", "dividend_ratio": 1.98, "pbr": 0.86, "per": 7.75}, {"date": "20111011", "market": "KOSPI", "name": "철강금속", "compare": 142.39, "fluc_ratio": 2.48, "high_price": 5988.34, "last_price": 5888.77, "low_price": 5884.95, "month": "10", "start_price": 5918.62, "total_price": 61379511, "volume": 51859, "volume_price": 423636, "year": "2011", "dividend_ratio": 1.93, "pbr": 0.88, "per": 7.94}, {"date": "20111012", "market": "KOSPI", "name": "철강금속", "compare": -110.77, "fluc_ratio": -1.88, "high_price": 5825.03, "last_price": 5778, "low_price": 5755.53, "month": "10", "start_price": 5807.8, "total_price": 60224968, "volume": 36642, "volume_price": 343672, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.79}, {"date": "20111013", "market": "KOSPI", "name": "철강금속", "compare": 62.63, "fluc_ratio": 1.08, "high_price": 5937.24, "last_price": 5840.63, "low_price": 5840.63, "month": "10", "start_price": 5873.51, "total_price": 60877703, "volume": 35048, "volume_price": 339506, "year": "2011", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.88}, {"date": "20111014", "market": "KOSPI", "name": "철강금속", "compare": -21.51, "fluc_ratio": -0.37, "high_price": 5856.86, "last_price": 5819.12, "low_price": 5704.45, "month": "10", "start_price": 5818.58, "total_price": 60653269, "volume": 32861, "volume_price": 259654, "year": "2011", "dividend_ratio": 1.96, "pbr": 0.87, "per": 7.85}, {"date": "20111017", "market": "KOSPI", "name": "철강금속", "compare": 59.04, "fluc_ratio": 1.01, "high_price": 5917.17, "last_price": 5878.16, "low_price": 5834.94, "month": "10", "start_price": 5898.39, "total_price": 61268536, "volume": 35750, "volume_price": 243555, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.88, "per": 7.93}, {"date": "20111018", "market": "KOSPI", "name": "철강금속", "compare": -189.14, "fluc_ratio": -3.22, "high_price": 5774.43, "last_price": 5689.02, "low_price": 5665.53, "month": "10", "start_price": 5747.53, "total_price": 59297452, "volume": 20869, "volume_price": 299525, "year": "2011", "dividend_ratio": 2.0, "pbr": 0.85, "per": 7.67}, {"date": "20111019", "market": "KOSPI", "name": "철강금속", "compare": 102.11, "fluc_ratio": 1.79, "high_price": 5791.13, "last_price": 5791.13, "low_price": 5676.93, "month": "10", "start_price": 5729.68, "total_price": 60361260, "volume": 30434, "volume_price": 243951, "year": "2011", "dividend_ratio": 1.96, "pbr": 0.86, "per": 7.81}, {"date": "20111020", "market": "KOSPI", "name": "철강금속", "compare": -217.76, "fluc_ratio": -3.76, "high_price": 5844.04, "last_price": 5573.37, "low_price": 5534.82, "month": "10", "start_price": 5784.76, "total_price": 58092472, "volume": 40095, "volume_price": 434699, "year": "2011", "dividend_ratio": 2.04, "pbr": 0.83, "per": 7.52}, {"date": "20111021", "market": "KOSPI", "name": "철강금속", "compare": 57.33, "fluc_ratio": 1.03, "high_price": 5644.89, "last_price": 5630.7, "low_price": 5542.45, "month": "10", "start_price": 5624.88, "total_price": 58689803, "volume": 57031, "volume_price": 372495, "year": "2011", "dividend_ratio": 2.02, "pbr": 0.84, "per": 7.59}, {"date": "20111024", "market": "KOSPI", "name": "철강금속", "compare": 141.52, "fluc_ratio": 2.51, "high_price": 5772.22, "last_price": 5772.22, "low_price": 5647.13, "month": "10", "start_price": 5685.82, "total_price": 60165205, "volume": 55830, "volume_price": 507147, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.78}, {"date": "20111025", "market": "KOSPI", "name": "철강금속", "compare": 12.2, "fluc_ratio": 0.21, "high_price": 5885.87, "last_price": 5784.42, "low_price": 5770.98, "month": "10", "start_price": 5811.91, "total_price": 60292388, "volume": 30014, "volume_price": 382213, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.8}, {"date": "20111026", "market": "KOSPI", "name": "철강금속", "compare": 74.78, "fluc_ratio": 1.29, "high_price": 5875.39, "last_price": 5859.2, "low_price": 5738.51, "month": "10", "start_price": 5762.96, "total_price": 61071428, "volume": 77083, "volume_price": 576390, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.9}, {"date": "20111027", "market": "KOSPI", "name": "철강금속", "compare": 305.72, "fluc_ratio": 5.22, "high_price": 6226.39, "last_price": 6164.92, "low_price": 5886.54, "month": "10", "start_price": 5902.62, "total_price": 64257183, "volume": 64788, "volume_price": 819799, "year": "2011", "dividend_ratio": 1.85, "pbr": 0.92, "per": 8.31}, {"date": "20111028", "market": "KOSPI", "name": "철강금속", "compare": 70.41, "fluc_ratio": 1.14, "high_price": 6382.63, "last_price": 6235.33, "low_price": 6227.23, "month": "10", "start_price": 6311.26, "total_price": 64991085, "volume": 70161, "volume_price": 686472, "year": "2011", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.4}, {"date": "20111031", "market": "KOSPI", "name": "철강금속", "compare": -105.53, "fluc_ratio": -1.69, "high_price": 6236.69, "last_price": 6129.8, "low_price": 6105.51, "month": "10", "start_price": 6218.13, "total_price": 63891188, "volume": 48911, "volume_price": 379016, "year": "2011", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.26}, {"date": "20111101", "market": "KOSPI", "name": "철강금속", "compare": -90.4, "fluc_ratio": -1.47, "high_price": 6112.67, "last_price": 6039.4, "low_price": 6006.5, "month": "11", "start_price": 6043.9, "total_price": 62948925, "volume": 69249, "volume_price": 485033, "year": "2011", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.14}, {"date": "20111102", "market": "KOSPI", "name": "철강금속", "compare": -75.51, "fluc_ratio": -1.25, "high_price": 6004.08, "last_price": 5963.89, "low_price": 5860.33, "month": "11", "start_price": 5891.22, "total_price": 62162128, "volume": 77159, "volume_price": 535834, "year": "2011", "dividend_ratio": 1.91, "pbr": 0.89, "per": 8.04}, {"date": "20111103", "market": "KOSPI", "name": "철강금속", "compare": -66.58, "fluc_ratio": -1.12, "high_price": 6017.02, "last_price": 5897.31, "low_price": 5870.22, "month": "11", "start_price": 5967.22, "total_price": 61468443, "volume": 73618, "volume_price": 365254, "year": "2011", "dividend_ratio": 1.93, "pbr": 0.88, "per": 7.95}, {"date": "20111104", "market": "KOSPI", "name": "철강금속", "compare": 143.23, "fluc_ratio": 2.43, "high_price": 6085.84, "last_price": 6040.54, "low_price": 6006.87, "month": "11", "start_price": 6034.05, "total_price": 62960926, "volume": 63219, "volume_price": 396219, "year": "2011", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.14}, {"date": "20111107", "market": "KOSPI", "name": "철강금속", "compare": -37.57, "fluc_ratio": -0.62, "high_price": 6058.26, "last_price": 6002.97, "low_price": 5971.15, "month": "11", "start_price": 6058.26, "total_price": 62569728, "volume": 42800, "volume_price": 353110, "year": "2011", "dividend_ratio": 1.9, "pbr": 0.89, "per": 8.09}, {"date": "20111108", "market": "KOSPI", "name": "철강금속", "compare": 36.96, "fluc_ratio": 0.62, "high_price": 6153.74, "last_price": 6039.93, "low_price": 6027.36, "month": "11", "start_price": 6081, "total_price": 62955096, "volume": 36215, "volume_price": 300168, "year": "2011", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.14}, {"date": "20111109", "market": "KOSPI", "name": "철강금속", "compare": 47.52, "fluc_ratio": 0.79, "high_price": 6191.01, "last_price": 6087.45, "low_price": 6056.63, "month": "11", "start_price": 6164.31, "total_price": 63449701, "volume": 41360, "volume_price": 314024, "year": "2011", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.2}, {"date": "20111110", "market": "KOSPI", "name": "철강금속", "compare": -318.9, "fluc_ratio": -5.24, "high_price": 5953.7, "last_price": 5768.55, "low_price": 5768.55, "month": "11", "start_price": 5940.05, "total_price": 60125984, "volume": 28053, "volume_price": 383356, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.77}, {"date": "20111111", "market": "KOSPI", "name": "철강금속", "compare": 101.47, "fluc_ratio": 1.76, "high_price": 5895.56, "last_price": 5870.02, "low_price": 5789.59, "month": "11", "start_price": 5865.28, "total_price": 61183855, "volume": 22169, "volume_price": 222799, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.91}, {"date": "20111114", "market": "KOSPI", "name": "철강금속", "compare": 267.73, "fluc_ratio": 4.56, "high_price": 6166.24, "last_price": 6137.75, "low_price": 5995.76, "month": "11", "start_price": 5995.76, "total_price": 63973792, "volume": 25934, "volume_price": 383085, "year": "2011", "dividend_ratio": 1.85, "pbr": 0.91, "per": 8.27}, {"date": "20111115", "market": "KOSPI", "name": "철강금속", "compare": -9.87, "fluc_ratio": -0.16, "high_price": 6257.94, "last_price": 6127.88, "low_price": 6071.77, "month": "11", "start_price": 6082.39, "total_price": 63870840, "volume": 23214, "volume_price": 349268, "year": "2011", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.26}, {"date": "20111116", "market": "KOSPI", "name": "철강금속", "compare": -81.93, "fluc_ratio": -1.34, "high_price": 6211.63, "last_price": 6045.95, "low_price": 6042.43, "month": "11", "start_price": 6162.54, "total_price": 63017361, "volume": 26098, "volume_price": 307415, "year": "2011", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.15}, {"date": "20111117", "market": "KOSPI", "name": "철강금속", "compare": 82.45, "fluc_ratio": 1.36, "high_price": 6158.82, "last_price": 6128.4, "low_price": 5988.61, "month": "11", "start_price": 6034.06, "total_price": 63876591, "volume": 19319, "volume_price": 255478, "year": "2011", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.26}, {"date": "20111118", "market": "KOSPI", "name": "철강금속", "compare": -176.54, "fluc_ratio": -2.88, "high_price": 6017.95, "last_price": 5951.86, "low_price": 5902.03, "month": "11", "start_price": 5976.34, "total_price": 62036724, "volume": 13535, "volume_price": 252591, "year": "2011", "dividend_ratio": 1.91, "pbr": 0.89, "per": 8.02}, {"date": "20111121", "market": "KOSPI", "name": "철강금속", "compare": -114.76, "fluc_ratio": -1.93, "high_price": 5914.86, "last_price": 5837.1, "low_price": 5790.65, "month": "11", "start_price": 5914.86, "total_price": 60840828, "volume": 22572, "volume_price": 234411, "year": "2011", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.87}, {"date": "20111122", "market": "KOSPI", "name": "철강금속", "compare": -74.34, "fluc_ratio": -1.27, "high_price": 5805.18, "last_price": 5762.76, "low_price": 5710.75, "month": "11", "start_price": 5712.14, "total_price": 60065757, "volume": 18180, "volume_price": 200079, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.77}, {"date": "20111123", "market": "KOSPI", "name": "철강금속", "compare": -175.18, "fluc_ratio": -3.04, "high_price": 5735.87, "last_price": 5587.58, "low_price": 5558.12, "month": "11", "start_price": 5735.87, "total_price": 58240869, "volume": 38819, "volume_price": 316206, "year": "2011", "dividend_ratio": 2.04, "pbr": 0.83, "per": 7.53}, {"date": "20111124", "market": "KOSPI", "name": "철강금속", "compare": 77.21, "fluc_ratio": 1.38, "high_price": 5664.79, "last_price": 5664.79, "low_price": 5556.88, "month": "11", "start_price": 5577.06, "total_price": 59045829, "volume": 20718, "volume_price": 190671, "year": "2011", "dividend_ratio": 2.01, "pbr": 0.84, "per": 7.63}, {"date": "20111125", "market": "KOSPI", "name": "철강금속", "compare": -115.09, "fluc_ratio": -2.03, "high_price": 5594.52, "last_price": 5549.7, "low_price": 5522.01, "month": "11", "start_price": 5575.2, "total_price": 57846200, "volume": 16274, "volume_price": 162681, "year": "2011", "dividend_ratio": 2.05, "pbr": 0.83, "per": 7.48}, {"date": "20111128", "market": "KOSPI", "name": "철강금속", "compare": 165.72, "fluc_ratio": 2.99, "high_price": 5744.99, "last_price": 5715.42, "low_price": 5599.78, "month": "11", "start_price": 5616.35, "total_price": 59572752, "volume": 16973, "volume_price": 187821, "year": "2011", "dividend_ratio": 1.99, "pbr": 0.85, "per": 7.7}, {"date": "20111129", "market": "KOSPI", "name": "철강금속", "compare": 149.95, "fluc_ratio": 2.62, "high_price": 5873.48, "last_price": 5865.37, "low_price": 5687.32, "month": "11", "start_price": 5739.09, "total_price": 61135434, "volume": 22455, "volume_price": 266311, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.91}, {"date": "20111130", "market": "KOSPI", "name": "철강금속", "compare": -26.14, "fluc_ratio": -0.45, "high_price": 5869.84, "last_price": 5839.23, "low_price": 5804.64, "month": "11", "start_price": 5830.08, "total_price": 60863509, "volume": 19554, "volume_price": 225656, "year": "2011", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.87}, {"date": "20111201", "market": "KOSPI", "name": "철강금속", "compare": 361.14, "fluc_ratio": 6.18, "high_price": 6267.17, "last_price": 6200.37, "low_price": 6187.32, "month": "12", "start_price": 6231.02, "total_price": 64626683, "volume": 30910, "volume_price": 645567, "year": "2011", "dividend_ratio": 1.84, "pbr": 0.92, "per": 8.36}, {"date": "20111202", "market": "KOSPI", "name": "철강금속", "compare": 9.21, "fluc_ratio": 0.15, "high_price": 6253.24, "last_price": 6209.58, "low_price": 6174.69, "month": "12", "start_price": 6251.84, "total_price": 64722427, "volume": 42921, "volume_price": 348292, "year": "2011", "dividend_ratio": 1.83, "pbr": 0.92, "per": 8.37}, {"date": "20111205", "market": "KOSPI", "name": "철강금속", "compare": -31.89, "fluc_ratio": -0.51, "high_price": 6231.86, "last_price": 6177.69, "low_price": 6097.72, "month": "12", "start_price": 6231.86, "total_price": 64390076, "volume": 25666, "volume_price": 226702, "year": "2011", "dividend_ratio": 1.84, "pbr": 0.92, "per": 8.33}, {"date": "20111206", "market": "KOSPI", "name": "철강금속", "compare": -63.22, "fluc_ratio": -1.02, "high_price": 6133.35, "last_price": 6114.47, "low_price": 6047.19, "month": "12", "start_price": 6118.19, "total_price": 63730851, "volume": 27046, "volume_price": 259023, "year": "2011", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.24}, {"date": "20111207", "market": "KOSPI", "name": "철강금속", "compare": 62.29, "fluc_ratio": 1.02, "high_price": 6191.1, "last_price": 6176.76, "low_price": 6105.3, "month": "12", "start_price": 6166.41, "total_price": 64380262, "volume": 19805, "volume_price": 272900, "year": "2011", "dividend_ratio": 1.84, "pbr": 0.92, "per": 8.32}, {"date": "20111208", "market": "KOSPI", "name": "철강금속", "compare": -32.6, "fluc_ratio": -0.53, "high_price": 6162.08, "last_price": 6144.16, "low_price": 6031.94, "month": "12", "start_price": 6103.03, "total_price": 64040708, "volume": 35692, "volume_price": 388367, "year": "2011", "dividend_ratio": 1.85, "pbr": 0.92, "per": 8.28}, {"date": "20111209", "market": "KOSPI", "name": "철강금속", "compare": -118.35, "fluc_ratio": -1.93, "high_price": 6086.81, "last_price": 6025.81, "low_price": 5995.92, "month": "12", "start_price": 6060.33, "total_price": 62807353, "volume": 18611, "volume_price": 211625, "year": "2011", "dividend_ratio": 1.89, "pbr": 0.9, "per": 8.12}, {"date": "20111212", "market": "KOSPI", "name": "철강금속", "compare": 87, "fluc_ratio": 1.44, "high_price": 6164.76, "last_price": 6112.81, "low_price": 6085.41, "month": "12", "start_price": 6140.81, "total_price": 63714052, "volume": 18589, "volume_price": 188495, "year": "2011", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.24}, {"date": "20111213", "market": "KOSPI", "name": "철강금속", "compare": -125.98, "fluc_ratio": -2.06, "high_price": 6049.04, "last_price": 5986.83, "low_price": 5973.15, "month": "12", "start_price": 6033.02, "total_price": 62401336, "volume": 32705, "volume_price": 224194, "year": "2011", "dividend_ratio": 1.9, "pbr": 0.89, "per": 8.07}, {"date": "20111214", "market": "KOSPI", "name": "철강금속", "compare": -19.46, "fluc_ratio": -0.33, "high_price": 5991.47, "last_price": 5967.37, "low_price": 5938.11, "month": "12", "start_price": 5945.94, "total_price": 62198690, "volume": 18661, "volume_price": 179942, "year": "2011", "dividend_ratio": 1.91, "pbr": 0.89, "per": 8.04}, {"date": "20111215", "market": "KOSPI", "name": "철강금속", "compare": -163.1, "fluc_ratio": -2.73, "high_price": 5880.68, "last_price": 5804.27, "low_price": 5777.9, "month": "12", "start_price": 5874.44, "total_price": 60499172, "volume": 20715, "volume_price": 295312, "year": "2011", "dividend_ratio": 1.96, "pbr": 0.86, "per": 7.82}, {"date": "20111216", "market": "KOSPI", "name": "철강금속", "compare": 42.89, "fluc_ratio": 0.74, "high_price": 5847.2, "last_price": 5847.16, "low_price": 5771.22, "month": "12", "start_price": 5801.11, "total_price": 60946003, "volume": 13678, "volume_price": 192751, "year": "2011", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.88}, {"date": "20111219", "market": "KOSPI", "name": "철강금속", "compare": -157.17, "fluc_ratio": -2.69, "high_price": 5810.81, "last_price": 5689.99, "low_price": 5608.74, "month": "12", "start_price": 5810.81, "total_price": 59307979, "volume": 91533, "volume_price": 502912, "year": "2011", "dividend_ratio": 2.0, "pbr": 0.85, "per": 7.67}, {"date": "20111220", "market": "KOSPI", "name": "철강금속", "compare": 74.77, "fluc_ratio": 1.31, "high_price": 5765.55, "last_price": 5764.76, "low_price": 5684.04, "month": "12", "start_price": 5752.1, "total_price": 60087838, "volume": 29048, "volume_price": 219801, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.77}, {"date": "20111221", "market": "KOSPI", "name": "철강금속", "compare": 97.19, "fluc_ratio": 1.69, "high_price": 5907.52, "last_price": 5861.95, "low_price": 5845.92, "month": "12", "start_price": 5888.35, "total_price": 61100713, "volume": 55898, "volume_price": 330449, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.9}, {"date": "20111222", "market": "KOSPI", "name": "철강금속", "compare": 25.71, "fluc_ratio": 0.44, "high_price": 5887.66, "last_price": 5887.66, "low_price": 5828.42, "month": "12", "start_price": 5856.44, "total_price": 61368424, "volume": 30726, "volume_price": 183704, "year": "2011", "dividend_ratio": 1.93, "pbr": 0.88, "per": 7.93}, {"date": "20111223", "market": "KOSPI", "name": "철강금속", "compare": 57.72, "fluc_ratio": 0.98, "high_price": 5972.04, "last_price": 5945.38, "low_price": 5888.64, "month": "12", "start_price": 5937.31, "total_price": 61969892, "volume": 66707, "volume_price": 356059, "year": "2011", "dividend_ratio": 1.91, "pbr": 0.89, "per": 8.01}, {"date": "20111226", "market": "KOSPI", "name": "철강금속", "compare": -32.95, "fluc_ratio": -0.55, "high_price": 5962.31, "last_price": 5912.43, "low_price": 5895.25, "month": "12", "start_price": 5946.13, "total_price": 61626702, "volume": 49097, "volume_price": 210920, "year": "2011", "dividend_ratio": 1.92, "pbr": 0.88, "per": 7.97}, {"date": "20111227", "market": "KOSPI", "name": "철강금속", "compare": -50.13, "fluc_ratio": -0.85, "high_price": 5972.82, "last_price": 5862.3, "low_price": 5727.91, "month": "12", "start_price": 5911.74, "total_price": 61104217, "volume": 56989, "volume_price": 344429, "year": "2011", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.9}, {"date": "20111228", "market": "KOSPI", "name": "철강금속", "compare": -62.04, "fluc_ratio": -1.06, "high_price": 5831, "last_price": 5800.26, "low_price": 5788.02, "month": "12", "start_price": 5788.02, "total_price": 60364149, "volume": 27369, "volume_price": 182790, "year": "2011", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.82}, {"date": "20111229", "market": "KOSPI", "name": "철강금속", "compare": -46.1, "fluc_ratio": -0.79, "high_price": 5789.63, "last_price": 5754.16, "low_price": 5687.99, "month": "12", "start_price": 5752.27, "total_price": 59882725, "volume": 16966, "volume_price": 158014, "year": "2011", "dividend_ratio": 1.98, "pbr": 0.86, "per": 7.75}, {"date": "20120102", "market": "KOSPI", "name": "철강금속", "compare": -79.54, "fluc_ratio": -1.38, "high_price": 5760.31, "last_price": 5674.62, "low_price": 5644.03, "month": "01", "start_price": 5759.26, "total_price": 59055527, "volume": 18847, "volume_price": 144852, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.84, "per": 7.65}, {"date": "20120103", "market": "KOSPI", "name": "철강금속", "compare": 187.63, "fluc_ratio": 3.31, "high_price": 5863.78, "last_price": 5862.25, "low_price": 5727.21, "month": "01", "start_price": 5735.56, "total_price": 61007587, "volume": 21739, "volume_price": 225676, "year": "2012", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.9}, {"date": "20120104", "market": "KOSPI", "name": "철강금속", "compare": 32.27, "fluc_ratio": 0.55, "high_price": 5958.29, "last_price": 5894.52, "low_price": 5870.47, "month": "01", "start_price": 5897.31, "total_price": 61345616, "volume": 26597, "volume_price": 242687, "year": "2012", "dividend_ratio": 1.93, "pbr": 0.88, "per": 7.94}, {"date": "20120105", "market": "KOSPI", "name": "철강금속", "compare": 53.44, "fluc_ratio": 0.91, "high_price": 5995.92, "last_price": 5947.96, "low_price": 5888.92, "month": "01", "start_price": 5920.19, "total_price": 61902906, "volume": 17113, "volume_price": 206723, "year": "2012", "dividend_ratio": 1.92, "pbr": 0.89, "per": 8.02}, {"date": "20120106", "market": "KOSPI", "name": "철강금속", "compare": -88.28, "fluc_ratio": -1.48, "high_price": 5933.12, "last_price": 5859.68, "low_price": 5788.37, "month": "01", "start_price": 5918.66, "total_price": 60983132, "volume": 15375, "volume_price": 178403, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.87, "per": 7.9}, {"date": "20120109", "market": "KOSPI", "name": "철강금속", "compare": -86.39, "fluc_ratio": -1.47, "high_price": 5805.31, "last_price": 5773.29, "low_price": 5721.84, "month": "01", "start_price": 5805.31, "total_price": 60070989, "volume": 14730, "volume_price": 184460, "year": "2012", "dividend_ratio": 1.97, "pbr": 0.86, "per": 7.78}, {"date": "20120110", "market": "KOSPI", "name": "철강금속", "compare": 99.27, "fluc_ratio": 1.72, "high_price": 5912.46, "last_price": 5872.56, "low_price": 5772.45, "month": "01", "start_price": 5795.02, "total_price": 61112127, "volume": 32277, "volume_price": 243748, "year": "2012", "dividend_ratio": 1.94, "pbr": 0.87, "per": 7.91}, {"date": "20120111", "market": "KOSPI", "name": "철강금속", "compare": 41.95, "fluc_ratio": 0.71, "high_price": 5974.86, "last_price": 5914.51, "low_price": 5845.62, "month": "01", "start_price": 5896.57, "total_price": 61551056, "volume": 43859, "volume_price": 263545, "year": "2012", "dividend_ratio": 1.93, "pbr": 0.88, "per": 7.97}, {"date": "20120112", "market": "KOSPI", "name": "철강금속", "compare": 90.16, "fluc_ratio": 1.52, "high_price": 6005.83, "last_price": 6004.67, "low_price": 5910.36, "month": "01", "start_price": 5982.08, "total_price": 62488408, "volume": 45614, "volume_price": 279072, "year": "2012", "dividend_ratio": 1.9, "pbr": 0.89, "per": 8.09}, {"date": "20120113", "market": "KOSPI", "name": "철강금속", "compare": 61.42, "fluc_ratio": 1.02, "high_price": 6105.62, "last_price": 6066.09, "low_price": 6027.5, "month": "01", "start_price": 6051.95, "total_price": 63128210, "volume": 38413, "volume_price": 244833, "year": "2012", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.18}, {"date": "20120116", "market": "KOSPI", "name": "철강금속", "compare": -85.74, "fluc_ratio": -1.41, "high_price": 6029.29, "last_price": 5980.35, "low_price": 5943.86, "month": "01", "start_price": 6022.5, "total_price": 62235447, "volume": 28834, "volume_price": 201310, "year": "2012", "dividend_ratio": 1.91, "pbr": 0.89, "per": 8.06}, {"date": "20120117", "market": "KOSPI", "name": "철강금속", "compare": 139.86, "fluc_ratio": 2.34, "high_price": 6120.21, "last_price": 6120.21, "low_price": 6064.89, "month": "01", "start_price": 6066.91, "total_price": 63693400, "volume": 33011, "volume_price": 272865, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.25}, {"date": "20120118", "market": "KOSPI", "name": "철강금속", "compare": 45.23, "fluc_ratio": 0.74, "high_price": 6198.18, "last_price": 6165.44, "low_price": 6058.87, "month": "01", "start_price": 6083.71, "total_price": 64167101, "volume": 25552, "volume_price": 269631, "year": "2012", "dividend_ratio": 1.85, "pbr": 0.92, "per": 8.31}, {"date": "20120119", "market": "KOSPI", "name": "철강금속", "compare": 112.46, "fluc_ratio": 1.82, "high_price": 6312.98, "last_price": 6277.9, "low_price": 6239.78, "month": "01", "start_price": 6248.62, "total_price": 65338937, "volume": 24458, "volume_price": 286254, "year": "2012", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.46}, {"date": "20120120", "market": "KOSPI", "name": "철강금속", "compare": 123.88, "fluc_ratio": 1.97, "high_price": 6408.36, "last_price": 6401.78, "low_price": 6287.92, "month": "01", "start_price": 6294, "total_price": 66626024, "volume": 29151, "volume_price": 282088, "year": "2012", "dividend_ratio": 1.78, "pbr": 0.95, "per": 8.63}, {"date": "20120125", "market": "KOSPI", "name": "철강금속", "compare": 47.72, "fluc_ratio": 0.75, "high_price": 6558.83, "last_price": 6449.5, "low_price": 6415.76, "month": "01", "start_price": 6415.76, "total_price": 67120639, "volume": 19592, "volume_price": 297314, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.69}, {"date": "20120126", "market": "KOSPI", "name": "철강금속", "compare": 3.97, "fluc_ratio": 0.06, "high_price": 6480.65, "last_price": 6453.47, "low_price": 6379.09, "month": "01", "start_price": 6446.53, "total_price": 67162528, "volume": 41768, "volume_price": 278712, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.7}, {"date": "20120127", "market": "KOSPI", "name": "철강금속", "compare": 74.08, "fluc_ratio": 1.15, "high_price": 6539.52, "last_price": 6527.55, "low_price": 6442.71, "month": "01", "start_price": 6490.91, "total_price": 67934920, "volume": 68082, "volume_price": 303796, "year": "2012", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.8}, {"date": "20120130", "market": "KOSPI", "name": "철강금속", "compare": -124.16, "fluc_ratio": -1.9, "high_price": 6474.69, "last_price": 6403.39, "low_price": 6363.5, "month": "01", "start_price": 6474.69, "total_price": 66645071, "volume": 56892, "volume_price": 346109, "year": "2012", "dividend_ratio": 1.78, "pbr": 0.95, "per": 8.63}, {"date": "20120131", "market": "KOSPI", "name": "철강금속", "compare": 41.08, "fluc_ratio": 0.64, "high_price": 6503.2, "last_price": 6444.47, "low_price": 6379.64, "month": "01", "start_price": 6396.76, "total_price": 67162344, "volume": 46281, "volume_price": 370649, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.69}, {"date": "20120201", "market": "KOSPI", "name": "철강금속", "compare": -2.46, "fluc_ratio": -0.04, "high_price": 6518.91, "last_price": 6442.01, "low_price": 6387.1, "month": "02", "start_price": 6402.77, "total_price": 67136153, "volume": 30419, "volume_price": 320499, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.68}, {"date": "20120202", "market": "KOSPI", "name": "철강금속", "compare": 143.39, "fluc_ratio": 2.23, "high_price": 6605.57, "last_price": 6585.4, "low_price": 6492.01, "month": "02", "start_price": 6518.41, "total_price": 68630296, "volume": 29685, "volume_price": 375676, "year": "2012", "dividend_ratio": 1.73, "pbr": 0.98, "per": 8.88}, {"date": "20120203", "market": "KOSPI", "name": "철강금속", "compare": -3.9, "fluc_ratio": -0.06, "high_price": 6604.51, "last_price": 6581.5, "low_price": 6526.81, "month": "02", "start_price": 6603.78, "total_price": 68589477, "volume": 41888, "volume_price": 278012, "year": "2012", "dividend_ratio": 1.73, "pbr": 0.98, "per": 8.87}, {"date": "20120206", "market": "KOSPI", "name": "철강금속", "compare": -66.48, "fluc_ratio": -1.01, "high_price": 6652.04, "last_price": 6515.02, "low_price": 6470.61, "month": "02", "start_price": 6624.22, "total_price": 67896524, "volume": 30244, "volume_price": 384872, "year": "2012", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.78}, {"date": "20120207", "market": "KOSPI", "name": "철강금속", "compare": -17.69, "fluc_ratio": -0.27, "high_price": 6562.36, "last_price": 6497.33, "low_price": 6447.98, "month": "02", "start_price": 6531.39, "total_price": 67711602, "volume": 33492, "volume_price": 320196, "year": "2012", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.76}, {"date": "20120208", "market": "KOSPI", "name": "철강금속", "compare": 62.97, "fluc_ratio": 0.97, "high_price": 6569.89, "last_price": 6560.3, "low_price": 6496.67, "month": "02", "start_price": 6517.67, "total_price": 68368314, "volume": 47145, "volume_price": 453151, "year": "2012", "dividend_ratio": 1.74, "pbr": 0.98, "per": 8.84}, {"date": "20120209", "market": "KOSPI", "name": "철강금속", "compare": 53.34, "fluc_ratio": 0.81, "high_price": 6613.64, "last_price": 6613.64, "low_price": 6510.82, "month": "02", "start_price": 6582.51, "total_price": 68924002, "volume": 40969, "volume_price": 399427, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.91}, {"date": "20120210", "market": "KOSPI", "name": "철강금속", "compare": 61.94, "fluc_ratio": 0.94, "high_price": 6757.99, "last_price": 6675.58, "low_price": 6623.38, "month": "02", "start_price": 6633.49, "total_price": 69569536, "volume": 50819, "volume_price": 470794, "year": "2012", "dividend_ratio": 1.71, "pbr": 0.99, "per": 9}, {"date": "20120213", "market": "KOSPI", "name": "철강금속", "compare": 1.48, "fluc_ratio": 0.02, "high_price": 6721.42, "last_price": 6677.06, "low_price": 6644.42, "month": "02", "start_price": 6707.8, "total_price": 69585168, "volume": 29467, "volume_price": 277931, "year": "2012", "dividend_ratio": 1.71, "pbr": 0.99, "per": 9}, {"date": "20120214", "market": "KOSPI", "name": "철강금속", "compare": -89.26, "fluc_ratio": -1.34, "high_price": 6657.64, "last_price": 6587.8, "low_price": 6556.46, "month": "02", "start_price": 6656.16, "total_price": 68654817, "volume": 42107, "volume_price": 325913, "year": "2012", "dividend_ratio": 1.73, "pbr": 0.98, "per": 8.88}, {"date": "20120215", "market": "KOSPI", "name": "철강금속", "compare": 30.95, "fluc_ratio": 0.47, "high_price": 6636.85, "last_price": 6618.75, "low_price": 6563.42, "month": "02", "start_price": 6581.94, "total_price": 68977252, "volume": 45589, "volume_price": 377411, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.92}, {"date": "20120216", "market": "KOSPI", "name": "철강금속", "compare": -171, "fluc_ratio": -2.58, "high_price": 6531.26, "last_price": 6447.75, "low_price": 6434.01, "month": "02", "start_price": 6531.26, "total_price": 67195250, "volume": 90040, "volume_price": 425917, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.69}, {"date": "20120217", "market": "KOSPI", "name": "철강금속", "compare": 72.25, "fluc_ratio": 1.12, "high_price": 6565.42, "last_price": 6520, "low_price": 6501.74, "month": "02", "start_price": 6550.98, "total_price": 67948322, "volume": 53882, "volume_price": 323786, "year": "2012", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.79}, {"date": "20120220", "market": "KOSPI", "name": "철강금속", "compare": 115.55, "fluc_ratio": 1.77, "high_price": 6681.4, "last_price": 6635.55, "low_price": 6634.05, "month": "02", "start_price": 6644.81, "total_price": 69152390, "volume": 64951, "volume_price": 403081, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.94}, {"date": "20120221", "market": "KOSPI", "name": "철강금속", "compare": -31.6, "fluc_ratio": -0.48, "high_price": 6672.29, "last_price": 6603.95, "low_price": 6557.83, "month": "02", "start_price": 6625.51, "total_price": 68823228, "volume": 55727, "volume_price": 352011, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.98, "per": 8.9}, {"date": "20120222", "market": "KOSPI", "name": "철강금속", "compare": 7.47, "fluc_ratio": 0.11, "high_price": 6622.24, "last_price": 6611.42, "low_price": 6555.97, "month": "02", "start_price": 6616.48, "total_price": 68901161, "volume": 67195, "volume_price": 392375, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.98, "per": 8.91}, {"date": "20120223", "market": "KOSPI", "name": "철강금속", "compare": -5.3, "fluc_ratio": -0.08, "high_price": 6614.22, "last_price": 6606.12, "low_price": 6515.49, "month": "02", "start_price": 6552.71, "total_price": 68845461, "volume": 55009, "volume_price": 307725, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.98, "per": 8.9}, {"date": "20120224", "market": "KOSPI", "name": "철강금속", "compare": 70.23, "fluc_ratio": 1.06, "high_price": 6684.59, "last_price": 6676.35, "low_price": 6601.05, "month": "02", "start_price": 6631.51, "total_price": 69577409, "volume": 49634, "volume_price": 336099, "year": "2012", "dividend_ratio": 1.71, "pbr": 0.99, "per": 9}, {"date": "20120227", "market": "KOSPI", "name": "철강금속", "compare": -52.46, "fluc_ratio": -0.79, "high_price": 6687.18, "last_price": 6623.89, "low_price": 6614.63, "month": "02", "start_price": 6678.85, "total_price": 69031139, "volume": 47289, "volume_price": 291748, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.93}, {"date": "20120228", "market": "KOSPI", "name": "철강금속", "compare": 7.9, "fluc_ratio": 0.12, "high_price": 6638.41, "last_price": 6631.79, "low_price": 6585.69, "month": "02", "start_price": 6611.69, "total_price": 69113289, "volume": 54240, "volume_price": 349138, "year": "2012", "dividend_ratio": 1.72, "pbr": 0.99, "per": 8.94}, {"date": "20120229", "market": "KOSPI", "name": "철강금속", "compare": 51.7, "fluc_ratio": 0.78, "high_price": 6722.92, "last_price": 6683.49, "low_price": 6656.84, "month": "02", "start_price": 6671.13, "total_price": 69652049, "volume": 42412, "volume_price": 364312, "year": "2012", "dividend_ratio": 1.7, "pbr": 1.0, "per": 9.01}, {"date": "20120302", "market": "KOSPI", "name": "철강금속", "compare": 55.61, "fluc_ratio": 0.83, "high_price": 6766.83, "last_price": 6739.1, "low_price": 6677.66, "month": "03", "start_price": 6689.52, "total_price": 70231138, "volume": 46633, "volume_price": 406161, "year": "2012", "dividend_ratio": 1.69, "pbr": 1.0, "per": 9.08}, {"date": "20120305", "market": "KOSPI", "name": "철강금속", "compare": -57.11, "fluc_ratio": -0.85, "high_price": 6748.65, "last_price": 6681.99, "low_price": 6648.1, "month": "03", "start_price": 6728.12, "total_price": 69637161, "volume": 78632, "volume_price": 454702, "year": "2012", "dividend_ratio": 1.7, "pbr": 1.0, "per": 9.01}, {"date": "20120306", "market": "KOSPI", "name": "철강금속", "compare": -160.51, "fluc_ratio": -2.4, "high_price": 6652.83, "last_price": 6521.48, "low_price": 6484.36, "month": "03", "start_price": 6652.82, "total_price": 67964167, "volume": 62070, "volume_price": 426818, "year": "2012", "dividend_ratio": 1.75, "pbr": 0.97, "per": 8.79}, {"date": "20120307", "market": "KOSPI", "name": "철강금속", "compare": -98.53, "fluc_ratio": -1.51, "high_price": 6438.27, "last_price": 6422.95, "low_price": 6374.43, "month": "03", "start_price": 6376.91, "total_price": 66937708, "volume": 38769, "volume_price": 301138, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.66}, {"date": "20120308", "market": "KOSPI", "name": "철강금속", "compare": 3.95, "fluc_ratio": 0.06, "high_price": 6430.59, "last_price": 6426.9, "low_price": 6362.55, "month": "03", "start_price": 6416.46, "total_price": 66978784, "volume": 32880, "volume_price": 370886, "year": "2012", "dividend_ratio": 1.77, "pbr": 0.96, "per": 8.66}, {"date": "20120309", "market": "KOSPI", "name": "철강금속", "compare": -15.29, "fluc_ratio": -0.24, "high_price": 6460.23, "last_price": 6411.61, "low_price": 6364.9, "month": "03", "start_price": 6453.44, "total_price": 66822127, "volume": 29024, "volume_price": 318663, "year": "2012", "dividend_ratio": 1.78, "pbr": 0.95, "per": 8.64}, {"date": "20120312", "market": "KOSPI", "name": "철강금속", "compare": -98.33, "fluc_ratio": -1.53, "high_price": 6414.6, "last_price": 6313.28, "low_price": 6281.1, "month": "03", "start_price": 6414.6, "total_price": 65797601, "volume": 25072, "volume_price": 314638, "year": "2012", "dividend_ratio": 1.8, "pbr": 0.94, "per": 8.51}, {"date": "20120313", "market": "KOSPI", "name": "철강금속", "compare": -7.07, "fluc_ratio": -0.11, "high_price": 6335.65, "last_price": 6306.21, "low_price": 6284.12, "month": "03", "start_price": 6320.24, "total_price": 65723981, "volume": 35805, "volume_price": 300991, "year": "2012", "dividend_ratio": 1.81, "pbr": 0.94, "per": 8.5}, {"date": "20120314", "market": "KOSPI", "name": "철강금속", "compare": 47.09, "fluc_ratio": 0.75, "high_price": 6384.67, "last_price": 6353.3, "low_price": 6350, "month": "03", "start_price": 6374.66, "total_price": 66214857, "volume": 48136, "volume_price": 390240, "year": "2012", "dividend_ratio": 1.79, "pbr": 0.95, "per": 8.56}, {"date": "20120315", "market": "KOSPI", "name": "철강금속", "compare": -90.54, "fluc_ratio": -1.43, "high_price": 6363.73, "last_price": 6262.76, "low_price": 6250.91, "month": "03", "start_price": 6362.44, "total_price": 65271355, "volume": 47193, "volume_price": 404577, "year": "2012", "dividend_ratio": 1.82, "pbr": 0.93, "per": 8.44}, {"date": "20120316", "market": "KOSPI", "name": "철강금속", "compare": 44.95, "fluc_ratio": 0.72, "high_price": 6326.29, "last_price": 6307.71, "low_price": 6275.82, "month": "03", "start_price": 6307.41, "total_price": 65739926, "volume": 69597, "volume_price": 523274, "year": "2012", "dividend_ratio": 1.81, "pbr": 0.94, "per": 8.5}, {"date": "20120319", "market": "KOSPI", "name": "철강금속", "compare": 53.46, "fluc_ratio": 0.85, "high_price": 6403.4, "last_price": 6361.17, "low_price": 6322.54, "month": "03", "start_price": 6358.86, "total_price": 66297011, "volume": 90429, "volume_price": 306597, "year": "2012", "dividend_ratio": 1.79, "pbr": 0.95, "per": 8.57}, {"date": "20120320", "market": "KOSPI", "name": "철강금속", "compare": -10.25, "fluc_ratio": -0.16, "high_price": 6438.89, "last_price": 6350.92, "low_price": 6332.11, "month": "03", "start_price": 6396.72, "total_price": 66190329, "volume": 62251, "volume_price": 362710, "year": "2012", "dividend_ratio": 1.79, "pbr": 0.95, "per": 8.56}, {"date": "20120321", "market": "KOSPI", "name": "철강금속", "compare": -146.48, "fluc_ratio": -2.31, "high_price": 6297.01, "last_price": 6204.44, "low_price": 6181.86, "month": "03", "start_price": 6297.01, "total_price": 64663768, "volume": 44958, "volume_price": 356007, "year": "2012", "dividend_ratio": 1.84, "pbr": 0.92, "per": 8.36}, {"date": "20120322", "market": "KOSPI", "name": "철강금속", "compare": -100.83, "fluc_ratio": -1.63, "high_price": 6197.79, "last_price": 6103.61, "low_price": 6062.73, "month": "03", "start_price": 6192.97, "total_price": 63613203, "volume": 47027, "volume_price": 325553, "year": "2012", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.23}, {"date": "20120323", "market": "KOSPI", "name": "철강금속", "compare": 29.18, "fluc_ratio": 0.48, "high_price": 6137.7, "last_price": 6132.79, "low_price": 6053.22, "month": "03", "start_price": 6063.92, "total_price": 63917030, "volume": 47073, "volume_price": 270493, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.27}, {"date": "20120326", "market": "KOSPI", "name": "철강금속", "compare": -74.65, "fluc_ratio": -1.22, "high_price": 6153.26, "last_price": 6058.14, "low_price": 6024.83, "month": "03", "start_price": 6151.07, "total_price": 63139211, "volume": 28204, "volume_price": 212579, "year": "2012", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.16}, {"date": "20120327", "market": "KOSPI", "name": "철강금속", "compare": 80.33, "fluc_ratio": 1.33, "high_price": 6163.33, "last_price": 6138.47, "low_price": 6117.26, "month": "03", "start_price": 6143.17, "total_price": 63976424, "volume": 45286, "volume_price": 247394, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.27}, {"date": "20120328", "market": "KOSPI", "name": "철강금속", "compare": -55.63, "fluc_ratio": -0.91, "high_price": 6142.24, "last_price": 6082.84, "low_price": 6053.19, "month": "03", "start_price": 6138.56, "total_price": 63396749, "volume": 64732, "volume_price": 236436, "year": "2012", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.2}, {"date": "20120329", "market": "KOSPI", "name": "철강금속", "compare": -29.03, "fluc_ratio": -0.48, "high_price": 6061.16, "last_price": 6053.81, "low_price": 5987.32, "month": "03", "start_price": 6026.6, "total_price": 63094394, "volume": 53772, "volume_price": 210083, "year": "2012", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.16}, {"date": "20120330", "market": "KOSPI", "name": "철강금속", "compare": 49.85, "fluc_ratio": 0.82, "high_price": 6146, "last_price": 6103.66, "low_price": 6035.16, "month": "03", "start_price": 6058.4, "total_price": 63613786, "volume": 52995, "volume_price": 259071, "year": "2012", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.23}, {"date": "20120402", "market": "KOSPI", "name": "철강금속", "compare": 58.78, "fluc_ratio": 0.96, "high_price": 6206.58, "last_price": 6162.44, "low_price": 6117.81, "month": "04", "start_price": 6122.35, "total_price": 64226232, "volume": 40178, "volume_price": 238869, "year": "2012", "dividend_ratio": 1.85, "pbr": 0.92, "per": 8.3}, {"date": "20120403", "market": "KOSPI", "name": "철강금속", "compare": -12.22, "fluc_ratio": -0.2, "high_price": 6200.95, "last_price": 6150.22, "low_price": 6118.36, "month": "04", "start_price": 6187.54, "total_price": 64098845, "volume": 57239, "volume_price": 269994, "year": "2012", "dividend_ratio": 1.85, "pbr": 0.92, "per": 8.29}, {"date": "20120404", "market": "KOSPI", "name": "철강금속", "compare": -117.77, "fluc_ratio": -1.91, "high_price": 6141.19, "last_price": 6032.45, "low_price": 5991.33, "month": "04", "start_price": 6137.81, "total_price": 62871401, "volume": 85902, "volume_price": 345926, "year": "2012", "dividend_ratio": 1.89, "pbr": 0.9, "per": 8.13}, {"date": "20120405", "market": "KOSPI", "name": "철강금속", "compare": 1.67, "fluc_ratio": 0.03, "high_price": 6047.96, "last_price": 6034.12, "low_price": 5959.26, "month": "04", "start_price": 5988.74, "total_price": 62888929, "volume": 61467, "volume_price": 270092, "year": "2012", "dividend_ratio": 1.89, "pbr": 0.9, "per": 8.13}, {"date": "20120406", "market": "KOSPI", "name": "철강금속", "compare": 1.75, "fluc_ratio": 0.03, "high_price": 6069.12, "last_price": 6035.87, "low_price": 5981.19, "month": "04", "start_price": 6026.24, "total_price": 62906926, "volume": 39339, "volume_price": 209960, "year": "2012", "dividend_ratio": 1.89, "pbr": 0.9, "per": 8.13}, {"date": "20120409", "market": "KOSPI", "name": "철강금속", "compare": -96.57, "fluc_ratio": -1.6, "high_price": 5977.35, "last_price": 5939.3, "low_price": 5930.17, "month": "04", "start_price": 5961.38, "total_price": 61905402, "volume": 32549, "volume_price": 178096, "year": "2012", "dividend_ratio": 1.92, "pbr": 0.88, "per": 8}, {"date": "20120410", "market": "KOSPI", "name": "철강금속", "compare": 52.87, "fluc_ratio": 0.89, "high_price": 6027.94, "last_price": 5992.17, "low_price": 5971.47, "month": "04", "start_price": 5979.54, "total_price": 62461554, "volume": 32907, "volume_price": 235326, "year": "2012", "dividend_ratio": 1.9, "pbr": 0.89, "per": 8.07}, {"date": "20120412", "market": "KOSPI", "name": "철강금속", "compare": 80.66, "fluc_ratio": 1.35, "high_price": 6088.17, "last_price": 6072.83, "low_price": 5993.51, "month": "04", "start_price": 6012.5, "total_price": 63302213, "volume": 31678, "volume_price": 279308, "year": "2012", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.18}, {"date": "20120413", "market": "KOSPI", "name": "철강금속", "compare": 135.79, "fluc_ratio": 2.24, "high_price": 6224.28, "last_price": 6208.62, "low_price": 6162.66, "month": "04", "start_price": 6163.92, "total_price": 64717140, "volume": 24757, "volume_price": 281242, "year": "2012", "dividend_ratio": 1.83, "pbr": 0.92, "per": 8.37}, {"date": "20120416", "market": "KOSPI", "name": "철강금속", "compare": -75.69, "fluc_ratio": -1.22, "high_price": 6150.41, "last_price": 6132.93, "low_price": 6073.63, "month": "04", "start_price": 6108.02, "total_price": 63928297, "volume": 36172, "volume_price": 172764, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.26}, {"date": "20120417", "market": "KOSPI", "name": "철강금속", "compare": -1.91, "fluc_ratio": -0.03, "high_price": 6156.14, "last_price": 6131.02, "low_price": 6092.1, "month": "04", "start_price": 6134.41, "total_price": 63907877, "volume": 23370, "volume_price": 158193, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.26}, {"date": "20120418", "market": "KOSPI", "name": "철강금속", "compare": -25.35, "fluc_ratio": -0.41, "high_price": 6193.94, "last_price": 6105.67, "low_price": 6105.67, "month": "04", "start_price": 6190.34, "total_price": 63643813, "volume": 32415, "volume_price": 183593, "year": "2012", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.23}, {"date": "20120419", "market": "KOSPI", "name": "철강금속", "compare": 1.34, "fluc_ratio": 0.02, "high_price": 6137.09, "last_price": 6107.01, "low_price": 6083.6, "month": "04", "start_price": 6105.94, "total_price": 63657293, "volume": 22921, "volume_price": 145252, "year": "2012", "dividend_ratio": 1.87, "pbr": 0.91, "per": 8.23}, {"date": "20120420", "market": "KOSPI", "name": "철강금속", "compare": -51, "fluc_ratio": -0.84, "high_price": 6127.39, "last_price": 6056.01, "low_price": 6028.15, "month": "04", "start_price": 6126.05, "total_price": 63126399, "volume": 56586, "volume_price": 223665, "year": "2012", "dividend_ratio": 1.88, "pbr": 0.9, "per": 8.16}, {"date": "20120423", "market": "KOSPI", "name": "철강금속", "compare": 60.1, "fluc_ratio": 0.99, "high_price": 6154.94, "last_price": 6116.11, "low_price": 6044.52, "month": "04", "start_price": 6062.36, "total_price": 63753196, "volume": 42707, "volume_price": 244355, "year": "2012", "dividend_ratio": 1.86, "pbr": 0.91, "per": 8.24}, {"date": "20120424", "market": "KOSPI", "name": "철강금속", "compare": -101.4, "fluc_ratio": -1.66, "high_price": 6080.35, "last_price": 6014.71, "low_price": 6004.88, "month": "04", "start_price": 6056.71, "total_price": 62696013, "volume": 51632, "volume_price": 239908, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.53}, {"date": "20120425", "market": "KOSPI", "name": "철강금속", "compare": -21.96, "fluc_ratio": -0.37, "high_price": 6044.9, "last_price": 5992.75, "low_price": 5978.4, "month": "04", "start_price": 6044.83, "total_price": 62466911, "volume": 51667, "volume_price": 227630, "year": "2012", "dividend_ratio": 1.96, "pbr": 0.9, "per": 9.5}, {"date": "20120426", "market": "KOSPI", "name": "철강금속", "compare": -94.95, "fluc_ratio": -1.58, "high_price": 5995.93, "last_price": 5897.8, "low_price": 5864.11, "month": "04", "start_price": 5983.61, "total_price": 61477475, "volume": 61645, "volume_price": 299307, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.35}, {"date": "20120427", "market": "KOSPI", "name": "철강금속", "compare": 11.69, "fluc_ratio": 0.2, "high_price": 5934.1, "last_price": 5909.49, "low_price": 5864.57, "month": "04", "start_price": 5904.11, "total_price": 61599205, "volume": 45287, "volume_price": 250967, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.89, "per": 9.37}, {"date": "20120430", "market": "KOSPI", "name": "철강금속", "compare": -28.13, "fluc_ratio": -0.48, "high_price": 5952.29, "last_price": 5881.36, "low_price": 5859.64, "month": "04", "start_price": 5942.48, "total_price": 61306234, "volume": 47317, "volume_price": 231078, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.32}, {"date": "20120502", "market": "KOSPI", "name": "철강금속", "compare": 48.92, "fluc_ratio": 0.83, "high_price": 5936.34, "last_price": 5930.28, "low_price": 5872.57, "month": "05", "start_price": 5899.34, "total_price": 61816181, "volume": 29389, "volume_price": 201148, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.4}, {"date": "20120503", "market": "KOSPI", "name": "철강금속", "compare": -29.8, "fluc_ratio": -0.5, "high_price": 5928.79, "last_price": 5900.48, "low_price": 5881.45, "month": "05", "start_price": 5927.45, "total_price": 61505384, "volume": 43117, "volume_price": 182827, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.89, "per": 9.35}, {"date": "20120504", "market": "KOSPI", "name": "철강금속", "compare": 22.54, "fluc_ratio": 0.38, "high_price": 5935.5, "last_price": 5923.02, "low_price": 5868.58, "month": "05", "start_price": 5915.89, "total_price": 61743274, "volume": 22732, "volume_price": 164352, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.39}, {"date": "20120507", "market": "KOSPI", "name": "철강금속", "compare": -95.25, "fluc_ratio": -1.61, "high_price": 5896.85, "last_price": 5827.77, "low_price": 5820.84, "month": "05", "start_price": 5887.12, "total_price": 60750417, "volume": 22601, "volume_price": 209303, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.87, "per": 9.24}, {"date": "20120508", "market": "KOSPI", "name": "철강금속", "compare": 96.35, "fluc_ratio": 1.65, "high_price": 5935.1, "last_price": 5924.12, "low_price": 5847.96, "month": "05", "start_price": 5856.96, "total_price": 61754610, "volume": 22481, "volume_price": 269303, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.39}, {"date": "20120509", "market": "KOSPI", "name": "철강금속", "compare": -58.54, "fluc_ratio": -0.99, "high_price": 5973.98, "last_price": 5865.58, "low_price": 5862.83, "month": "05", "start_price": 5920.07, "total_price": 61144547, "volume": 25113, "volume_price": 347882, "year": "2012", "dividend_ratio": 2.0, "pbr": 0.88, "per": 9.3}, {"date": "20120510", "market": "KOSPI", "name": "철강금속", "compare": -28.94, "fluc_ratio": -0.49, "high_price": 5863.04, "last_price": 5836.64, "low_price": 5800.29, "month": "05", "start_price": 5854.2, "total_price": 60842816, "volume": 16453, "volume_price": 201229, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.88, "per": 9.25}, {"date": "20120511", "market": "KOSPI", "name": "철강금속", "compare": -48.67, "fluc_ratio": -0.83, "high_price": 5875.32, "last_price": 5787.97, "low_price": 5784.55, "month": "05", "start_price": 5833.89, "total_price": 60335449, "volume": 19621, "volume_price": 230610, "year": "2012", "dividend_ratio": 2.03, "pbr": 0.87, "per": 9.17}, {"date": "20120514", "market": "KOSPI", "name": "철강금속", "compare": -49.43, "fluc_ratio": -0.85, "high_price": 5810.86, "last_price": 5738.54, "low_price": 5728.19, "month": "05", "start_price": 5787.99, "total_price": 59821190, "volume": 16657, "volume_price": 178804, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.1}, {"date": "20120515", "market": "KOSPI", "name": "철강금속", "compare": -29.39, "fluc_ratio": -0.51, "high_price": 5743.43, "last_price": 5709.15, "low_price": 5677.66, "month": "05", "start_price": 5711.9, "total_price": 59514308, "volume": 36860, "volume_price": 313678, "year": "2012", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.05}, {"date": "20120516", "market": "KOSPI", "name": "철강금속", "compare": -135.64, "fluc_ratio": -2.38, "high_price": 5674.08, "last_price": 5573.51, "low_price": 5570.1, "month": "05", "start_price": 5661.9, "total_price": 58100913, "volume": 23442, "volume_price": 203512, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.83}, {"date": "20120517", "market": "KOSPI", "name": "철강금속", "compare": 4.27, "fluc_ratio": 0.08, "high_price": 5637.48, "last_price": 5577.78, "low_price": 5541.52, "month": "05", "start_price": 5570.76, "total_price": 58145770, "volume": 15691, "volume_price": 215753, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.84}, {"date": "20120518", "market": "KOSPI", "name": "철강금속", "compare": -169.59, "fluc_ratio": -3.04, "high_price": 5497.12, "last_price": 5408.19, "low_price": 5371.45, "month": "05", "start_price": 5497.12, "total_price": 56379149, "volume": 26427, "volume_price": 249516, "year": "2012", "dividend_ratio": 2.17, "pbr": 0.81, "per": 8.57}, {"date": "20120521", "market": "KOSPI", "name": "철강금속", "compare": -21.12, "fluc_ratio": -0.39, "high_price": 5443.51, "last_price": 5387.07, "low_price": 5321.35, "month": "05", "start_price": 5413.52, "total_price": 56158879, "volume": 20913, "volume_price": 202336, "year": "2012", "dividend_ratio": 2.18, "pbr": 0.81, "per": 8.54}, {"date": "20120522", "market": "KOSPI", "name": "철강금속", "compare": 28.85, "fluc_ratio": 0.54, "high_price": 5433.02, "last_price": 5415.92, "low_price": 5350.72, "month": "05", "start_price": 5424.93, "total_price": 56458947, "volume": 29738, "volume_price": 255493, "year": "2012", "dividend_ratio": 2.17, "pbr": 0.81, "per": 8.58}, {"date": "20120523", "market": "KOSPI", "name": "철강금속", "compare": -83.31, "fluc_ratio": -1.54, "high_price": 5360.23, "last_price": 5332.61, "low_price": 5306.04, "month": "05", "start_price": 5360.23, "total_price": 55590109, "volume": 19440, "volume_price": 178646, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.45}, {"date": "20120524", "market": "KOSPI", "name": "철강금속", "compare": 24.33, "fluc_ratio": 0.46, "high_price": 5390.71, "last_price": 5356.94, "low_price": 5335.05, "month": "05", "start_price": 5344.44, "total_price": 55843308, "volume": 21394, "volume_price": 159859, "year": "2012", "dividend_ratio": 2.19, "pbr": 0.8, "per": 8.49}, {"date": "20120525", "market": "KOSPI", "name": "철강금속", "compare": 86.27, "fluc_ratio": 1.61, "high_price": 5465.89, "last_price": 5443.21, "low_price": 5368.08, "month": "05", "start_price": 5370.72, "total_price": 56884563, "volume": 20333, "volume_price": 179388, "year": "2012", "dividend_ratio": 2.16, "pbr": 0.82, "per": 8.63}, {"date": "20120529", "market": "KOSPI", "name": "철강금속", "compare": 61.1, "fluc_ratio": 1.12, "high_price": 5527.72, "last_price": 5504.31, "low_price": 5442.53, "month": "05", "start_price": 5445.46, "total_price": 57522651, "volume": 14546, "volume_price": 162999, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.73}, {"date": "20120530", "market": "KOSPI", "name": "철강금속", "compare": 14.98, "fluc_ratio": 0.27, "high_price": 5522.17, "last_price": 5519.29, "low_price": 5461.44, "month": "05", "start_price": 5475.99, "total_price": 57679331, "volume": 26419, "volume_price": 336853, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.75}, {"date": "20120531", "market": "KOSPI", "name": "철강금속", "compare": -25.84, "fluc_ratio": -0.47, "high_price": 5493.45, "last_price": 5493.45, "low_price": 5401.34, "month": "05", "start_price": 5450.25, "total_price": 57409233, "volume": 18073, "volume_price": 190850, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.71}, {"date": "20120601", "market": "KOSPI", "name": "철강금속", "compare": -81.49, "fluc_ratio": -1.48, "high_price": 5436.8, "last_price": 5411.96, "low_price": 5374.32, "month": "06", "start_price": 5426.24, "total_price": 56557860, "volume": 14291, "volume_price": 144529, "year": "2012", "dividend_ratio": 2.17, "pbr": 0.81, "per": 8.58}, {"date": "20120604", "market": "KOSPI", "name": "철강금속", "compare": -108.5, "fluc_ratio": -2, "high_price": 5365.16, "last_price": 5303.46, "low_price": 5279.72, "month": "06", "start_price": 5279.72, "total_price": 55424167, "volume": 18153, "volume_price": 208629, "year": "2012", "dividend_ratio": 2.21, "pbr": 0.8, "per": 8.4}, {"date": "20120605", "market": "KOSPI", "name": "철강금속", "compare": 112.44, "fluc_ratio": 2.12, "high_price": 5430.87, "last_price": 5415.9, "low_price": 5346.59, "month": "06", "start_price": 5376.11, "total_price": 56598898, "volume": 11370, "volume_price": 143288, "year": "2012", "dividend_ratio": 2.17, "pbr": 0.81, "per": 8.58}, {"date": "20120607", "market": "KOSPI", "name": "철강금속", "compare": 99.98, "fluc_ratio": 1.85, "high_price": 5567.51, "last_price": 5515.88, "low_price": 5495.63, "month": "06", "start_price": 5495.63, "total_price": 57643427, "volume": 13267, "volume_price": 160712, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.74}, {"date": "20120608", "market": "KOSPI", "name": "철강금속", "compare": 61.31, "fluc_ratio": 1.11, "high_price": 5627.49, "last_price": 5577.19, "low_price": 5565.61, "month": "06", "start_price": 5581.26, "total_price": 58284134, "volume": 15759, "volume_price": 200479, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.84}, {"date": "20120611", "market": "KOSPI", "name": "철강금속", "compare": 122.9, "fluc_ratio": 2.2, "high_price": 5711.12, "last_price": 5700.09, "low_price": 5626.54, "month": "06", "start_price": 5626.54, "total_price": 59568006, "volume": 13884, "volume_price": 141024, "year": "2012", "dividend_ratio": 2.06, "pbr": 0.86, "per": 9.04}, {"date": "20120612", "market": "KOSPI", "name": "철강금속", "compare": -61.66, "fluc_ratio": -1.08, "high_price": 5643.25, "last_price": 5638.43, "low_price": 5576.98, "month": "06", "start_price": 5586.12, "total_price": 58923701, "volume": 14958, "volume_price": 146498, "year": "2012", "dividend_ratio": 2.08, "pbr": 0.85, "per": 8.94}, {"date": "20120613", "market": "KOSPI", "name": "철강금속", "compare": -0.71, "fluc_ratio": -0.01, "high_price": 5643.77, "last_price": 5637.72, "low_price": 5561.67, "month": "06", "start_price": 5635.5, "total_price": 58915968, "volume": 17376, "volume_price": 126976, "year": "2012", "dividend_ratio": 2.08, "pbr": 0.85, "per": 8.94}, {"date": "20120614", "market": "KOSPI", "name": "철강금속", "compare": 120.15, "fluc_ratio": 2.13, "high_price": 5757.87, "last_price": 5757.87, "low_price": 5624.63, "month": "06", "start_price": 5624.63, "total_price": 60171288, "volume": 13932, "volume_price": 215526, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.13}, {"date": "20120615", "market": "KOSPI", "name": "철강금속", "compare": -8.6, "fluc_ratio": -0.15, "high_price": 5787.24, "last_price": 5749.27, "low_price": 5690.3, "month": "06", "start_price": 5770.12, "total_price": 60081654, "volume": 22050, "volume_price": 158641, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.11}, {"date": "20120618", "market": "KOSPI", "name": "철강금속", "compare": 81.71, "fluc_ratio": 1.42, "high_price": 5878.12, "last_price": 5830.98, "low_price": 5783.23, "month": "06", "start_price": 5840.27, "total_price": 60935107, "volume": 22145, "volume_price": 191268, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.87, "per": 9.24}, {"date": "20120619", "market": "KOSPI", "name": "철강금속", "compare": -21.37, "fluc_ratio": -0.37, "high_price": 5850.46, "last_price": 5809.61, "low_price": 5787.27, "month": "06", "start_price": 5798.18, "total_price": 60711776, "volume": 23256, "volume_price": 110970, "year": "2012", "dividend_ratio": 2.02, "pbr": 0.87, "per": 9.21}, {"date": "20120620", "market": "KOSPI", "name": "철강금속", "compare": 38.35, "fluc_ratio": 0.66, "high_price": 5870.47, "last_price": 5847.96, "low_price": 5799.09, "month": "06", "start_price": 5846.01, "total_price": 61112575, "volume": 31159, "volume_price": 149244, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.88, "per": 9.27}, {"date": "20120621", "market": "KOSPI", "name": "철강금속", "compare": -68.81, "fluc_ratio": -1.18, "high_price": 5852.92, "last_price": 5779.15, "low_price": 5747.1, "month": "06", "start_price": 5813.11, "total_price": 60393711, "volume": 22977, "volume_price": 171240, "year": "2012", "dividend_ratio": 2.03, "pbr": 0.87, "per": 9.16}, {"date": "20120622", "market": "KOSPI", "name": "철강금속", "compare": -155.57, "fluc_ratio": -2.69, "high_price": 5733.78, "last_price": 5623.58, "low_price": 5591.07, "month": "06", "start_price": 5725.29, "total_price": 58768280, "volume": 16767, "volume_price": 185744, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.91}, {"date": "20120625", "market": "KOSPI", "name": "철강금속", "compare": -34.22, "fluc_ratio": -0.61, "high_price": 5592.9, "last_price": 5589.36, "low_price": 5498.61, "month": "06", "start_price": 5592.9, "total_price": 58410821, "volume": 13684, "volume_price": 174384, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.86}, {"date": "20120626", "market": "KOSPI", "name": "철강금속", "compare": -67.73, "fluc_ratio": -1.21, "high_price": 5549.21, "last_price": 5521.63, "low_price": 5502.92, "month": "06", "start_price": 5540.98, "total_price": 57703069, "volume": 22769, "volume_price": 166405, "year": "2012", "dividend_ratio": 2.12, "pbr": 0.83, "per": 8.75}, {"date": "20120627", "market": "KOSPI", "name": "철강금속", "compare": -15.76, "fluc_ratio": -0.29, "high_price": 5529.81, "last_price": 5505.87, "low_price": 5452.47, "month": "06", "start_price": 5488.99, "total_price": 57538266, "volume": 18976, "volume_price": 158094, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.73}, {"date": "20120628", "market": "KOSPI", "name": "철강금속", "compare": 4.31, "fluc_ratio": 0.08, "high_price": 5551.2, "last_price": 5510.18, "low_price": 5492.46, "month": "06", "start_price": 5551.2, "total_price": 57583381, "volume": 11050, "volume_price": 117443, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.73}, {"date": "20120629", "market": "KOSPI", "name": "철강금속", "compare": 83.19, "fluc_ratio": 1.51, "high_price": 5593.37, "last_price": 5593.37, "low_price": 5467.16, "month": "06", "start_price": 5485.23, "total_price": 58452741, "volume": 13815, "volume_price": 186991, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.87}, {"date": "20120702", "market": "KOSPI", "name": "철강금속", "compare": 27.98, "fluc_ratio": 0.5, "high_price": 5661.04, "last_price": 5621.35, "low_price": 5593.5, "month": "07", "start_price": 5604.38, "total_price": 58744993, "volume": 20917, "volume_price": 147098, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.91}, {"date": "20120703", "market": "KOSPI", "name": "철강금속", "compare": 93.28, "fluc_ratio": 1.66, "high_price": 5739.78, "last_price": 5714.63, "low_price": 5622.13, "month": "07", "start_price": 5626.6, "total_price": 59719389, "volume": 14249, "volume_price": 174173, "year": "2012", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.06}, {"date": "20120704", "market": "KOSPI", "name": "철강금속", "compare": 31.68, "fluc_ratio": 0.55, "high_price": 5796.86, "last_price": 5746.31, "low_price": 5730.13, "month": "07", "start_price": 5730.46, "total_price": 60050349, "volume": 13377, "volume_price": 176368, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.11}, {"date": "20120705", "market": "KOSPI", "name": "철강금속", "compare": -7.79, "fluc_ratio": -0.14, "high_price": 5772.89, "last_price": 5738.52, "low_price": 5721.18, "month": "07", "start_price": 5735.37, "total_price": 59968945, "volume": 20562, "volume_price": 138784, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.1}, {"date": "20120706", "market": "KOSPI", "name": "철강금속", "compare": -32.95, "fluc_ratio": -0.57, "high_price": 5779.66, "last_price": 5705.57, "low_price": 5673.65, "month": "07", "start_price": 5748.74, "total_price": 59624672, "volume": 22565, "volume_price": 143545, "year": "2012", "dividend_ratio": 2.06, "pbr": 0.85, "per": 9.05}, {"date": "20120709", "market": "KOSPI", "name": "철강금속", "compare": -19.13, "fluc_ratio": -0.34, "high_price": 5726.08, "last_price": 5686.44, "low_price": 5638.52, "month": "07", "start_price": 5672.2, "total_price": 59424686, "volume": 21154, "volume_price": 114005, "year": "2012", "dividend_ratio": 2.06, "pbr": 0.85, "per": 9.01}, {"date": "20120710", "market": "KOSPI", "name": "철강금속", "compare": -41.91, "fluc_ratio": -0.74, "high_price": 5698.38, "last_price": 5644.53, "low_price": 5625.41, "month": "07", "start_price": 5688.33, "total_price": 58986794, "volume": 41883, "volume_price": 172259, "year": "2012", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.95}, {"date": "20120711", "market": "KOSPI", "name": "철강금속", "compare": -36.1, "fluc_ratio": -0.64, "high_price": 5630.9, "last_price": 5608.43, "low_price": 5578.38, "month": "07", "start_price": 5621.86, "total_price": 58609927, "volume": 35174, "volume_price": 137898, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.89}, {"date": "20120712", "market": "KOSPI", "name": "철강금속", "compare": -151.13, "fluc_ratio": -2.69, "high_price": 5598.23, "last_price": 5457.3, "low_price": 5457.3, "month": "07", "start_price": 5593.67, "total_price": 57030904, "volume": 19723, "volume_price": 185607, "year": "2012", "dividend_ratio": 2.15, "pbr": 0.82, "per": 8.65}, {"date": "20120713", "market": "KOSPI", "name": "철강금속", "compare": 51.58, "fluc_ratio": 0.95, "high_price": 5531.01, "last_price": 5508.88, "low_price": 5458.65, "month": "07", "start_price": 5472.58, "total_price": 57569833, "volume": 33477, "volume_price": 207902, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.82, "per": 8.73}, {"date": "20120716", "market": "KOSPI", "name": "철강금속", "compare": 21.49, "fluc_ratio": 0.39, "high_price": 5534.66, "last_price": 5530.37, "low_price": 5482.62, "month": "07", "start_price": 5528.06, "total_price": 57794309, "volume": 20874, "volume_price": 115111, "year": "2012", "dividend_ratio": 2.12, "pbr": 0.83, "per": 8.77}, {"date": "20120717", "market": "KOSPI", "name": "철강금속", "compare": 24.08, "fluc_ratio": 0.44, "high_price": 5618.5, "last_price": 5554.45, "low_price": 5498.49, "month": "07", "start_price": 5529.27, "total_price": 58045313, "volume": 30673, "volume_price": 180060, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.8}, {"date": "20120718", "market": "KOSPI", "name": "철강금속", "compare": -84.53, "fluc_ratio": -1.52, "high_price": 5554.62, "last_price": 5469.92, "low_price": 5451.84, "month": "07", "start_price": 5528.22, "total_price": 57162116, "volume": 48398, "volume_price": 203889, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.67}, {"date": "20120719", "market": "KOSPI", "name": "철강금속", "compare": 71.08, "fluc_ratio": 1.3, "high_price": 5584.44, "last_price": 5541, "low_price": 5528.89, "month": "07", "start_price": 5544.15, "total_price": 57904912, "volume": 56247, "volume_price": 191446, "year": "2012", "dividend_ratio": 2.12, "pbr": 0.83, "per": 8.78}, {"date": "20120720", "market": "KOSPI", "name": "철강금속", "compare": -13.2, "fluc_ratio": -0.24, "high_price": 5575.01, "last_price": 5527.8, "low_price": 5525, "month": "07", "start_price": 5562.21, "total_price": 57767006, "volume": 26558, "volume_price": 129551, "year": "2012", "dividend_ratio": 2.12, "pbr": 0.83, "per": 8.76}, {"date": "20120723", "market": "KOSPI", "name": "철강금속", "compare": -46.99, "fluc_ratio": -0.85, "high_price": 5510.23, "last_price": 5480.81, "low_price": 5442.51, "month": "07", "start_price": 5489.02, "total_price": 57275930, "volume": 18841, "volume_price": 155573, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.69}, {"date": "20120724", "market": "KOSPI", "name": "철강금속", "compare": 6.58, "fluc_ratio": 0.12, "high_price": 5517.91, "last_price": 5487.39, "low_price": 5432.8, "month": "07", "start_price": 5432.8, "total_price": 57344566, "volume": 15134, "volume_price": 165784, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.7}, {"date": "20120725", "market": "KOSPI", "name": "철강금속", "compare": -120.91, "fluc_ratio": -2.2, "high_price": 5458.33, "last_price": 5366.48, "low_price": 5340.59, "month": "07", "start_price": 5366.5, "total_price": 56081273, "volume": 24583, "volume_price": 182311, "year": "2012", "dividend_ratio": 2.19, "pbr": 0.8, "per": 8.51}, {"date": "20120726", "market": "KOSPI", "name": "철강금속", "compare": 87.55, "fluc_ratio": 1.63, "high_price": 5468.84, "last_price": 5454.03, "low_price": 5344.23, "month": "07", "start_price": 5374.17, "total_price": 56995945, "volume": 25545, "volume_price": 187892, "year": "2012", "dividend_ratio": 2.15, "pbr": 0.82, "per": 8.65}, {"date": "20120727", "market": "KOSPI", "name": "철강금속", "compare": 62.34, "fluc_ratio": 1.14, "high_price": 5538.51, "last_price": 5516.37, "low_price": 5475.21, "month": "07", "start_price": 5514.6, "total_price": 57647166, "volume": 13857, "volume_price": 157910, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.75}, {"date": "20120730", "market": "KOSPI", "name": "철강금속", "compare": -15.8, "fluc_ratio": -0.29, "high_price": 5581.88, "last_price": 5500.57, "low_price": 5492.51, "month": "07", "start_price": 5568.71, "total_price": 57482243, "volume": 9244, "volume_price": 143523, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.82, "per": 8.72}, {"date": "20120731", "market": "KOSPI", "name": "철강금속", "compare": 103.16, "fluc_ratio": 1.88, "high_price": 5636.23, "last_price": 5603.73, "low_price": 5468.02, "month": "07", "start_price": 5519.04, "total_price": 58560205, "volume": 22040, "volume_price": 238774, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.88}, {"date": "20120801", "market": "KOSPI", "name": "철강금속", "compare": 14.51, "fluc_ratio": 0.26, "high_price": 5649.04, "last_price": 5618.24, "low_price": 5526.96, "month": "08", "start_price": 5552.89, "total_price": 58711878, "volume": 10042, "volume_price": 179360, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.91}, {"date": "20120802", "market": "KOSPI", "name": "철강금속", "compare": -11.78, "fluc_ratio": -0.21, "high_price": 5635.23, "last_price": 5606.46, "low_price": 5578.93, "month": "08", "start_price": 5598.53, "total_price": 58588898, "volume": 13321, "volume_price": 99199, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.89}, {"date": "20120803", "market": "KOSPI", "name": "철강금속", "compare": -54.97, "fluc_ratio": -0.98, "high_price": 5582.5, "last_price": 5551.49, "low_price": 5530.84, "month": "08", "start_price": 5555.79, "total_price": 58014473, "volume": 12397, "volume_price": 98022, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.8}, {"date": "20120806", "market": "KOSPI", "name": "철강금속", "compare": 76.18, "fluc_ratio": 1.37, "high_price": 5641.95, "last_price": 5627.67, "low_price": 5609.63, "month": "08", "start_price": 5624.22, "total_price": 58810265, "volume": 13349, "volume_price": 128039, "year": "2012", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.92}, {"date": "20120807", "market": "KOSPI", "name": "철강금속", "compare": -2.9, "fluc_ratio": -0.05, "high_price": 5645.34, "last_price": 5624.77, "low_price": 5600.21, "month": "08", "start_price": 5621.51, "total_price": 58779889, "volume": 21566, "volume_price": 116509, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.92}, {"date": "20120808", "market": "KOSPI", "name": "철강금속", "compare": 61.63, "fluc_ratio": 1.1, "high_price": 5751.17, "last_price": 5686.4, "low_price": 5654.42, "month": "08", "start_price": 5657.97, "total_price": 59423915, "volume": 17175, "volume_price": 268128, "year": "2012", "dividend_ratio": 2.06, "pbr": 0.85, "per": 9.02}, {"date": "20120809", "market": "KOSPI", "name": "철강금속", "compare": 139.51, "fluc_ratio": 2.45, "high_price": 5866.25, "last_price": 5825.91, "low_price": 5706.37, "month": "08", "start_price": 5706.37, "total_price": 60881472, "volume": 32673, "volume_price": 348891, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.87, "per": 9.24}, {"date": "20120810", "market": "KOSPI", "name": "철강금속", "compare": 41.43, "fluc_ratio": 0.71, "high_price": 5870.47, "last_price": 5867.34, "low_price": 5816.58, "month": "08", "start_price": 5816.7, "total_price": 61314166, "volume": 14753, "volume_price": 172875, "year": "2012", "dividend_ratio": 2.0, "pbr": 0.88, "per": 9.3}, {"date": "20120813", "market": "KOSPI", "name": "철강금속", "compare": -33.56, "fluc_ratio": -0.57, "high_price": 5874.16, "last_price": 5833.78, "low_price": 5832.12, "month": "08", "start_price": 5856.51, "total_price": 60963438, "volume": 25456, "volume_price": 137521, "year": "2012", "dividend_ratio": 2.0, "pbr": 0.88, "per": 9.27}, {"date": "20120814", "market": "KOSPI", "name": "철강금속", "compare": 67.74, "fluc_ratio": 1.16, "high_price": 5901.52, "last_price": 5901.52, "low_price": 5843.3, "month": "08", "start_price": 5858.61, "total_price": 61671205, "volume": 19196, "volume_price": 157301, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.37}, {"date": "20120816", "market": "KOSPI", "name": "철강금속", "compare": 10.16, "fluc_ratio": 0.17, "high_price": 5935.36, "last_price": 5911.68, "low_price": 5861.04, "month": "08", "start_price": 5869.06, "total_price": 61777397, "volume": 21220, "volume_price": 174325, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.38}, {"date": "20120817", "market": "KOSPI", "name": "철강금속", "compare": 11.67, "fluc_ratio": 0.2, "high_price": 5963.53, "last_price": 5923.35, "low_price": 5900.06, "month": "08", "start_price": 5906.92, "total_price": 61899387, "volume": 22365, "volume_price": 143365, "year": "2012", "dividend_ratio": 1.97, "pbr": 0.89, "per": 9.4}, {"date": "20120820", "market": "KOSPI", "name": "철강금속", "compare": 35.27, "fluc_ratio": 0.6, "high_price": 5997.4, "last_price": 5958.62, "low_price": 5924.63, "month": "08", "start_price": 5946.02, "total_price": 62267845, "volume": 15020, "volume_price": 136130, "year": "2012", "dividend_ratio": 1.96, "pbr": 0.89, "per": 9.46}, {"date": "20120821", "market": "KOSPI", "name": "철강금속", "compare": -69.73, "fluc_ratio": -1.17, "high_price": 6008.52, "last_price": 5888.89, "low_price": 5876.97, "month": "08", "start_price": 5962.46, "total_price": 61539237, "volume": 10380, "volume_price": 144801, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.35}, {"date": "20120822", "market": "KOSPI", "name": "철강금속", "compare": -40.85, "fluc_ratio": -0.69, "high_price": 5904.91, "last_price": 5848.04, "low_price": 5775.29, "month": "08", "start_price": 5881.98, "total_price": 61112244, "volume": 12770, "volume_price": 251637, "year": "2012", "dividend_ratio": 2.0, "pbr": 0.88, "per": 9.28}, {"date": "20120823", "market": "KOSPI", "name": "철강금속", "compare": 19.05, "fluc_ratio": 0.33, "high_price": 5882.21, "last_price": 5867.09, "low_price": 5810.3, "month": "08", "start_price": 5841.9, "total_price": 61311451, "volume": 97432, "volume_price": 236162, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.32}, {"date": "20120824", "market": "KOSPI", "name": "철강금속", "compare": -76.19, "fluc_ratio": -1.3, "high_price": 5832.73, "last_price": 5790.9, "low_price": 5764.89, "month": "08", "start_price": 5824.7, "total_price": 60515331, "volume": 62978, "volume_price": 189899, "year": "2012", "dividend_ratio": 2.02, "pbr": 0.87, "per": 9.2}, {"date": "20120827", "market": "KOSPI", "name": "철강금속", "compare": 86.23, "fluc_ratio": 1.49, "high_price": 5920.2, "last_price": 5877.13, "low_price": 5825.27, "month": "08", "start_price": 5825.27, "total_price": 61416414, "volume": 41325, "volume_price": 164829, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.34}, {"date": "20120828", "market": "KOSPI", "name": "철강금속", "compare": 18.63, "fluc_ratio": 0.32, "high_price": 5919.28, "last_price": 5895.76, "low_price": 5837.9, "month": "08", "start_price": 5881.49, "total_price": 61611110, "volume": 43009, "volume_price": 131058, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.36}, {"date": "20120829", "market": "KOSPI", "name": "철강금속", "compare": -35.19, "fluc_ratio": -0.6, "high_price": 5891.65, "last_price": 5860.57, "low_price": 5842.41, "month": "08", "start_price": 5881.25, "total_price": 61243532, "volume": 47295, "volume_price": 156598, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.31}, {"date": "20120830", "market": "KOSPI", "name": "철강금속", "compare": -131.49, "fluc_ratio": -2.24, "high_price": 5839.96, "last_price": 5729.08, "low_price": 5714.36, "month": "08", "start_price": 5839.47, "total_price": 59869924, "volume": 62259, "volume_price": 209800, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.1}, {"date": "20120831", "market": "KOSPI", "name": "철강금속", "compare": 14.85, "fluc_ratio": 0.26, "high_price": 5765.52, "last_price": 5743.93, "low_price": 5681.64, "month": "08", "start_price": 5684.87, "total_price": 60025059, "volume": 68015, "volume_price": 144124, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.12}, {"date": "20120903", "market": "KOSPI", "name": "철강금속", "compare": 25.9, "fluc_ratio": 0.45, "high_price": 5769.83, "last_price": 5769.83, "low_price": 5665.18, "month": "09", "start_price": 5755.48, "total_price": 60294168, "volume": 11093, "volume_price": 177200, "year": "2012", "dividend_ratio": 2.03, "pbr": 0.87, "per": 9.16}, {"date": "20120904", "market": "KOSPI", "name": "철강금속", "compare": -26.67, "fluc_ratio": -0.46, "high_price": 5746.95, "last_price": 5743.16, "low_price": 5710.36, "month": "09", "start_price": 5742.76, "total_price": 60015476, "volume": 31828, "volume_price": 208819, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.12}, {"date": "20120905", "market": "KOSPI", "name": "철강금속", "compare": -89.97, "fluc_ratio": -1.57, "high_price": 5700.55, "last_price": 5653.19, "low_price": 5637.71, "month": "09", "start_price": 5700.55, "total_price": 59075161, "volume": 22991, "volume_price": 209992, "year": "2012", "dividend_ratio": 2.07, "pbr": 0.85, "per": 8.98}, {"date": "20120906", "market": "KOSPI", "name": "철강금속", "compare": -3.77, "fluc_ratio": -0.07, "high_price": 5692.2, "last_price": 5649.42, "low_price": 5612.29, "month": "09", "start_price": 5638, "total_price": 59035515, "volume": 21700, "volume_price": 159200, "year": "2012", "dividend_ratio": 2.07, "pbr": 0.85, "per": 8.97}, {"date": "20120907", "market": "KOSPI", "name": "철강금속", "compare": 128.22, "fluc_ratio": 2.27, "high_price": 5791.51, "last_price": 5777.64, "low_price": 5711.58, "month": "09", "start_price": 5745.11, "total_price": 60375233, "volume": 15445, "volume_price": 245178, "year": "2012", "dividend_ratio": 2.02, "pbr": 0.87, "per": 9.18}, {"date": "20120910", "market": "KOSPI", "name": "철강금속", "compare": 27.09, "fluc_ratio": 0.47, "high_price": 5884.86, "last_price": 5804.73, "low_price": 5796.74, "month": "09", "start_price": 5838.12, "total_price": 60658435, "volume": 35388, "volume_price": 242393, "year": "2012", "dividend_ratio": 2.01, "pbr": 0.87, "per": 9.22}, {"date": "20120911", "market": "KOSPI", "name": "철강금속", "compare": 36.08, "fluc_ratio": 0.62, "high_price": 5845.13, "last_price": 5840.81, "low_price": 5755.03, "month": "09", "start_price": 5764.02, "total_price": 61035425, "volume": 18743, "volume_price": 172860, "year": "2012", "dividend_ratio": 2.0, "pbr": 0.88, "per": 9.28}, {"date": "20120912", "market": "KOSPI", "name": "철강금속", "compare": 47.42, "fluc_ratio": 0.81, "high_price": 5925.02, "last_price": 5888.23, "low_price": 5843.03, "month": "09", "start_price": 5873.14, "total_price": 61531069, "volume": 32777, "volume_price": 271485, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.35}, {"date": "20120913", "market": "KOSPI", "name": "철강금속", "compare": -1.4, "fluc_ratio": -0.02, "high_price": 5921.47, "last_price": 5886.83, "low_price": 5833.58, "month": "09", "start_price": 5863.55, "total_price": 61516270, "volume": 40878, "volume_price": 277733, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.35}, {"date": "20120914", "market": "KOSPI", "name": "철강금속", "compare": 227.57, "fluc_ratio": 3.87, "high_price": 6129.43, "last_price": 6114.4, "low_price": 6056.89, "month": "09", "start_price": 6065.81, "total_price": 63893913, "volume": 48161, "volume_price": 498059, "year": "2012", "dividend_ratio": 1.91, "pbr": 0.92, "per": 9.71}, {"date": "20120917", "market": "KOSPI", "name": "철강금속", "compare": -8.41, "fluc_ratio": -0.14, "high_price": 6153.88, "last_price": 6105.99, "low_price": 6087.45, "month": "09", "start_price": 6119.58, "total_price": 63805988, "volume": 34152, "volume_price": 300627, "year": "2012", "dividend_ratio": 1.91, "pbr": 0.92, "per": 9.7}, {"date": "20120918", "market": "KOSPI", "name": "철강금속", "compare": -8.83, "fluc_ratio": -0.14, "high_price": 6097.16, "last_price": 6097.16, "low_price": 6024.43, "month": "09", "start_price": 6084.83, "total_price": 63713688, "volume": 36845, "volume_price": 254924, "year": "2012", "dividend_ratio": 1.92, "pbr": 0.92, "per": 9.68}, {"date": "20120919", "market": "KOSPI", "name": "철강금속", "compare": 21.06, "fluc_ratio": 0.35, "high_price": 6152.45, "last_price": 6118.22, "low_price": 6057.39, "month": "09", "start_price": 6103.44, "total_price": 63933937, "volume": 25372, "volume_price": 218207, "year": "2012", "dividend_ratio": 1.91, "pbr": 0.92, "per": 9.72}, {"date": "20120920", "market": "KOSPI", "name": "철강금속", "compare": -17.22, "fluc_ratio": -0.28, "high_price": 6157.39, "last_price": 6101, "low_price": 6084.14, "month": "09", "start_price": 6129.6, "total_price": 63754184, "volume": 17162, "volume_price": 181044, "year": "2012", "dividend_ratio": 1.92, "pbr": 0.92, "per": 9.69}, {"date": "20120921", "market": "KOSPI", "name": "철강금속", "compare": 52.12, "fluc_ratio": 0.85, "high_price": 6194.05, "last_price": 6153.12, "low_price": 6127.92, "month": "09", "start_price": 6129.59, "total_price": 64298788, "volume": 20323, "volume_price": 210477, "year": "2012", "dividend_ratio": 1.9, "pbr": 0.92, "per": 9.77}, {"date": "20120924", "market": "KOSPI", "name": "철강금속", "compare": -48.26, "fluc_ratio": -0.78, "high_price": 6140.11, "last_price": 6104.86, "low_price": 6039.32, "month": "09", "start_price": 6123.45, "total_price": 63794424, "volume": 20506, "volume_price": 165776, "year": "2012", "dividend_ratio": 1.91, "pbr": 0.92, "per": 9.7}, {"date": "20120925", "market": "KOSPI", "name": "철강금속", "compare": -79.51, "fluc_ratio": -1.3, "high_price": 6094.51, "last_price": 6025.35, "low_price": 6013.25, "month": "09", "start_price": 6090.77, "total_price": 62963923, "volume": 19909, "volume_price": 151597, "year": "2012", "dividend_ratio": 1.94, "pbr": 0.91, "per": 9.57}, {"date": "20120926", "market": "KOSPI", "name": "철강금속", "compare": -69.04, "fluc_ratio": -1.15, "high_price": 5984.81, "last_price": 5956.31, "low_price": 5930.89, "month": "09", "start_price": 5970.61, "total_price": 62242263, "volume": 15274, "volume_price": 181899, "year": "2012", "dividend_ratio": 1.96, "pbr": 0.9, "per": 9.46}, {"date": "20120927", "market": "KOSPI", "name": "철강금속", "compare": 27.69, "fluc_ratio": 0.46, "high_price": 5984, "last_price": 5984, "low_price": 5866.94, "month": "09", "start_price": 5872.08, "total_price": 62531428, "volume": 16113, "volume_price": 239046, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.51}, {"date": "20120928", "market": "KOSPI", "name": "철강금속", "compare": 9.53, "fluc_ratio": 0.16, "high_price": 6002.83, "last_price": 5993.53, "low_price": 5964.53, "month": "09", "start_price": 6000.78, "total_price": 62630823, "volume": 8851, "volume_price": 167444, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.52}, {"date": "20121002", "market": "KOSPI", "name": "철강금속", "compare": -3.8, "fluc_ratio": -0.06, "high_price": 6029.92, "last_price": 5989.73, "low_price": 5970.64, "month": "10", "start_price": 5991.01, "total_price": 62591267, "volume": 9178, "volume_price": 111926, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.51}, {"date": "20121004", "market": "KOSPI", "name": "철강금속", "compare": 10.57, "fluc_ratio": 0.18, "high_price": 6036, "last_price": 6000.3, "low_price": 5956.62, "month": "10", "start_price": 5991.85, "total_price": 62704932, "volume": 35545, "volume_price": 138666, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.53}, {"date": "20121005", "market": "KOSPI", "name": "철강금속", "compare": -16.46, "fluc_ratio": -0.27, "high_price": 6058.63, "last_price": 5983.84, "low_price": 5965.3, "month": "10", "start_price": 6029.88, "total_price": 62532712, "volume": 17030, "volume_price": 154920, "year": "2012", "dividend_ratio": 1.95, "pbr": 0.9, "per": 9.51}, {"date": "20121008", "market": "KOSPI", "name": "철강금속", "compare": -73.83, "fluc_ratio": -1.23, "high_price": 5937.02, "last_price": 5910.01, "low_price": 5885.37, "month": "10", "start_price": 5929.2, "total_price": 61761424, "volume": 14201, "volume_price": 634579, "year": "2012", "dividend_ratio": 1.98, "pbr": 0.89, "per": 9.39}, {"date": "20121009", "market": "KOSPI", "name": "철강금속", "compare": -37.38, "fluc_ratio": -0.63, "high_price": 5925.64, "last_price": 5872.63, "low_price": 5865.98, "month": "10", "start_price": 5920.01, "total_price": 61364822, "volume": 31964, "volume_price": 205000, "year": "2012", "dividend_ratio": 1.99, "pbr": 0.88, "per": 9.33}, {"date": "20121010", "market": "KOSPI", "name": "철강금속", "compare": -91.26, "fluc_ratio": -1.55, "high_price": 5837.55, "last_price": 5781.37, "low_price": 5766.41, "month": "10", "start_price": 5823.3, "total_price": 60411369, "volume": 28866, "volume_price": 244559, "year": "2012", "dividend_ratio": 2.02, "pbr": 0.87, "per": 9.18}, {"date": "20121011", "market": "KOSPI", "name": "철강금속", "compare": -38.19, "fluc_ratio": -0.66, "high_price": 5804.72, "last_price": 5743.18, "low_price": 5710.32, "month": "10", "start_price": 5742.96, "total_price": 60012151, "volume": 21145, "volume_price": 222999, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.12}, {"date": "20121012", "market": "KOSPI", "name": "철강금속", "compare": -1.36, "fluc_ratio": -0.02, "high_price": 5800.14, "last_price": 5741.82, "low_price": 5734.3, "month": "10", "start_price": 5758.39, "total_price": 59998307, "volume": 15473, "volume_price": 153315, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.12}, {"date": "20121015", "market": "KOSPI", "name": "철강금속", "compare": -86.27, "fluc_ratio": -1.5, "high_price": 5731.48, "last_price": 5655.55, "low_price": 5635.6, "month": "10", "start_price": 5729.54, "total_price": 59097595, "volume": 22938, "volume_price": 200119, "year": "2012", "dividend_ratio": 2.07, "pbr": 0.85, "per": 8.98}, {"date": "20121016", "market": "KOSPI", "name": "철강금속", "compare": 59.12, "fluc_ratio": 1.05, "high_price": 5727.82, "last_price": 5714.67, "low_price": 5647.65, "month": "10", "start_price": 5685.69, "total_price": 59715515, "volume": 11369, "volume_price": 132970, "year": "2012", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.08}, {"date": "20121017", "market": "KOSPI", "name": "철강금속", "compare": 26.61, "fluc_ratio": 0.47, "high_price": 5788.24, "last_price": 5741.28, "low_price": 5738.82, "month": "10", "start_price": 5771.29, "total_price": 59993432, "volume": 10215, "volume_price": 153920, "year": "2012", "dividend_ratio": 2.04, "pbr": 0.86, "per": 9.12}, {"date": "20121018", "market": "KOSPI", "name": "철강금속", "compare": 22.53, "fluc_ratio": 0.39, "high_price": 5781.6, "last_price": 5763.81, "low_price": 5728.17, "month": "10", "start_price": 5768.68, "total_price": 60228445, "volume": 28893, "volume_price": 148170, "year": "2012", "dividend_ratio": 2.03, "pbr": 0.87, "per": 9.16}, {"date": "20121019", "market": "KOSPI", "name": "철강금속", "compare": -17.13, "fluc_ratio": -0.3, "high_price": 5772.24, "last_price": 5746.68, "low_price": 5719.45, "month": "10", "start_price": 5759.34, "total_price": 60049253, "volume": 17249, "volume_price": 116444, "year": "2012", "dividend_ratio": 2.03, "pbr": 0.86, "per": 9.13}, {"date": "20121022", "market": "KOSPI", "name": "철강금속", "compare": -39.87, "fluc_ratio": -0.69, "high_price": 5708.64, "last_price": 5706.81, "low_price": 5643.75, "month": "10", "start_price": 5644.78, "total_price": 59632819, "volume": 11194, "volume_price": 107039, "year": "2012", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.07}, {"date": "20121023", "market": "KOSPI", "name": "철강금속", "compare": -94.22, "fluc_ratio": -1.65, "high_price": 5692.4, "last_price": 5612.59, "low_price": 5596.35, "month": "10", "start_price": 5692.4, "total_price": 58648092, "volume": 19005, "volume_price": 179583, "year": "2012", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.92}, {"date": "20121024", "market": "KOSPI", "name": "철강금속", "compare": -61.14, "fluc_ratio": -1.09, "high_price": 5605.91, "last_price": 5551.45, "low_price": 5538.26, "month": "10", "start_price": 5567.02, "total_price": 58008512, "volume": 23772, "volume_price": 168887, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.82}, {"date": "20121025", "market": "KOSPI", "name": "철강금속", "compare": -61.31, "fluc_ratio": -1.1, "high_price": 5571.75, "last_price": 5490.14, "low_price": 5467.41, "month": "10", "start_price": 5545.45, "total_price": 57367765, "volume": 24812, "volume_price": 186347, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.82, "per": 8.72}, {"date": "20121026", "market": "KOSPI", "name": "철강금속", "compare": -18.64, "fluc_ratio": -0.34, "high_price": 5537, "last_price": 5471.5, "low_price": 5467.05, "month": "10", "start_price": 5481.2, "total_price": 57173205, "volume": 21306, "volume_price": 141817, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.69}, {"date": "20121029", "market": "KOSPI", "name": "철강금속", "compare": 18.54, "fluc_ratio": 0.34, "high_price": 5542.34, "last_price": 5490.04, "low_price": 5474.07, "month": "10", "start_price": 5491.7, "total_price": 57367263, "volume": 18129, "volume_price": 137524, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.82, "per": 8.72}, {"date": "20121030", "market": "KOSPI", "name": "철강금속", "compare": -33.2, "fluc_ratio": -0.6, "high_price": 5525.69, "last_price": 5456.84, "low_price": 5456.84, "month": "10", "start_price": 5504.74, "total_price": 57020367, "volume": 18800, "volume_price": 104297, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.67}, {"date": "20121031", "market": "KOSPI", "name": "철강금속", "compare": 39.53, "fluc_ratio": 0.72, "high_price": 5507, "last_price": 5496.37, "low_price": 5453.37, "month": "10", "start_price": 5457.91, "total_price": 57433528, "volume": 41127, "volume_price": 122705, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.83, "per": 8.73}, {"date": "20121101", "market": "KOSPI", "name": "철강금속", "compare": -111.2, "fluc_ratio": -2.02, "high_price": 5471.24, "last_price": 5385.17, "low_price": 5353.85, "month": "11", "start_price": 5471.24, "total_price": 56270894, "volume": 23384, "volume_price": 164383, "year": "2012", "dividend_ratio": 2.17, "pbr": 0.81, "per": 8.56}, {"date": "20121102", "market": "KOSPI", "name": "철강금속", "compare": 28.62, "fluc_ratio": 0.53, "high_price": 5472.28, "last_price": 5413.79, "low_price": 5383.49, "month": "11", "start_price": 5472.28, "total_price": 56570203, "volume": 16327, "volume_price": 127816, "year": "2012", "dividend_ratio": 2.16, "pbr": 0.81, "per": 8.6}, {"date": "20121105", "market": "KOSPI", "name": "철강금속", "compare": -87.59, "fluc_ratio": -1.62, "high_price": 5386.43, "last_price": 5326.2, "low_price": 5320.09, "month": "11", "start_price": 5379.73, "total_price": 55655530, "volume": 14612, "volume_price": 115793, "year": "2012", "dividend_ratio": 2.19, "pbr": 0.8, "per": 8.46}, {"date": "20121106", "market": "KOSPI", "name": "철강금속", "compare": 88.54, "fluc_ratio": 1.66, "high_price": 5431.94, "last_price": 5414.74, "low_price": 5319.59, "month": "11", "start_price": 5329.17, "total_price": 56580964, "volume": 10092, "volume_price": 142546, "year": "2012", "dividend_ratio": 2.16, "pbr": 0.81, "per": 8.6}, {"date": "20121107", "market": "KOSPI", "name": "철강금속", "compare": 55.98, "fluc_ratio": 1.03, "high_price": 5485.41, "last_price": 5470.72, "low_price": 5412.65, "month": "11", "start_price": 5447.93, "total_price": 57165666, "volume": 14445, "volume_price": 157319, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.7}, {"date": "20121108", "market": "KOSPI", "name": "철강금속", "compare": -100.34, "fluc_ratio": -1.83, "high_price": 5433.36, "last_price": 5370.38, "low_price": 5328.99, "month": "11", "start_price": 5403.8, "total_price": 56117740, "volume": 9751, "volume_price": 193567, "year": "2012", "dividend_ratio": 2.18, "pbr": 0.81, "per": 8.54}, {"date": "20121109", "market": "KOSPI", "name": "철강금속", "compare": -55.74, "fluc_ratio": -1.04, "high_price": 5325.74, "last_price": 5314.64, "low_price": 5255.97, "month": "11", "start_price": 5325.74, "total_price": 55534604, "volume": 8734, "volume_price": 135288, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.45}, {"date": "20121112", "market": "KOSPI", "name": "철강금속", "compare": -42.38, "fluc_ratio": -0.8, "high_price": 5307.81, "last_price": 5272.26, "low_price": 5245.35, "month": "11", "start_price": 5307.81, "total_price": 55091461, "volume": 9830, "volume_price": 114253, "year": "2012", "dividend_ratio": 2.22, "pbr": 0.79, "per": 8.38}, {"date": "20121113", "market": "KOSPI", "name": "철강금속", "compare": -17.43, "fluc_ratio": -0.33, "high_price": 5327.42, "last_price": 5254.83, "low_price": 5254.83, "month": "11", "start_price": 5288.23, "total_price": 54909279, "volume": 12444, "volume_price": 118748, "year": "2012", "dividend_ratio": 2.22, "pbr": 0.79, "per": 8.35}, {"date": "20121114", "market": "KOSPI", "name": "철강금속", "compare": 4.89, "fluc_ratio": 0.09, "high_price": 5273.04, "last_price": 5259.72, "low_price": 5219.32, "month": "11", "start_price": 5271.01, "total_price": 54960415, "volume": 9528, "volume_price": 100676, "year": "2012", "dividend_ratio": 2.22, "pbr": 0.79, "per": 8.36}, {"date": "20121115", "market": "KOSPI", "name": "철강금속", "compare": -102.33, "fluc_ratio": -1.95, "high_price": 5189.07, "last_price": 5157.39, "low_price": 5134.57, "month": "11", "start_price": 5189.07, "total_price": 53891029, "volume": 9150, "volume_price": 153297, "year": "2012", "dividend_ratio": 2.27, "pbr": 0.78, "per": 8.2}, {"date": "20121116", "market": "KOSPI", "name": "철강금속", "compare": -17.35, "fluc_ratio": -0.34, "high_price": 5159.07, "last_price": 5140.04, "low_price": 5123.19, "month": "11", "start_price": 5140.43, "total_price": 53709810, "volume": 25295, "volume_price": 114282, "year": "2012", "dividend_ratio": 2.27, "pbr": 0.77, "per": 8.17}, {"date": "20121119", "market": "KOSPI", "name": "철강금속", "compare": 28.83, "fluc_ratio": 0.56, "high_price": 5189.73, "last_price": 5168.87, "low_price": 5121.39, "month": "11", "start_price": 5144.65, "total_price": 54011040, "volume": 19937, "volume_price": 128035, "year": "2012", "dividend_ratio": 2.26, "pbr": 0.78, "per": 8.22}, {"date": "20121120", "market": "KOSPI", "name": "철강금속", "compare": 36.96, "fluc_ratio": 0.72, "high_price": 5237.96, "last_price": 5205.83, "low_price": 5190.26, "month": "11", "start_price": 5218.06, "total_price": 54397144, "volume": 27022, "volume_price": 133849, "year": "2012", "dividend_ratio": 2.25, "pbr": 0.78, "per": 8.28}, {"date": "20121121", "market": "KOSPI", "name": "철강금속", "compare": -122.94, "fluc_ratio": -2.36, "high_price": 5197.99, "last_price": 5082.89, "low_price": 5060.94, "month": "11", "start_price": 5197.33, "total_price": 53112346, "volume": 19943, "volume_price": 160028, "year": "2012", "dividend_ratio": 2.3, "pbr": 0.76, "per": 8.08}, {"date": "20121122", "market": "KOSPI", "name": "철강금속", "compare": 30.59, "fluc_ratio": 0.6, "high_price": 5145.69, "last_price": 5113.48, "low_price": 5077.06, "month": "11", "start_price": 5122.83, "total_price": 53432122, "volume": 17795, "volume_price": 152224, "year": "2012", "dividend_ratio": 2.29, "pbr": 0.77, "per": 8.13}, {"date": "20121123", "market": "KOSPI", "name": "철강금속", "compare": 62.17, "fluc_ratio": 1.22, "high_price": 5204.41, "last_price": 5175.65, "low_price": 5081.96, "month": "11", "start_price": 5100.18, "total_price": 54084003, "volume": 10091, "volume_price": 132741, "year": "2012", "dividend_ratio": 2.26, "pbr": 0.78, "per": 8.23}, {"date": "20121126", "market": "KOSPI", "name": "철강금속", "compare": 60.02, "fluc_ratio": 1.16, "high_price": 5268.18, "last_price": 5235.67, "low_price": 5168.46, "month": "11", "start_price": 5182.73, "total_price": 54711140, "volume": 14186, "volume_price": 146004, "year": "2012", "dividend_ratio": 2.23, "pbr": 0.79, "per": 8.32}, {"date": "20121127", "market": "KOSPI", "name": "철강금속", "compare": 79.68, "fluc_ratio": 1.52, "high_price": 5321.52, "last_price": 5315.35, "low_price": 5244.48, "month": "11", "start_price": 5244.48, "total_price": 55557697, "volume": 17981, "volume_price": 189050, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.45}, {"date": "20121128", "market": "KOSPI", "name": "철강금속", "compare": -117.12, "fluc_ratio": -2.2, "high_price": 5272.72, "last_price": 5198.23, "low_price": 5164.02, "month": "11", "start_price": 5263.05, "total_price": 54333870, "volume": 9139, "volume_price": 137985, "year": "2012", "dividend_ratio": 2.25, "pbr": 0.78, "per": 8.26}, {"date": "20121129", "market": "KOSPI", "name": "철강금속", "compare": 124.59, "fluc_ratio": 2.4, "high_price": 5337.6, "last_price": 5322.82, "low_price": 5238.22, "month": "11", "start_price": 5238.76, "total_price": 55635845, "volume": 23195, "volume_price": 180406, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.46}, {"date": "20121130", "market": "KOSPI", "name": "철강금속", "compare": 2.89, "fluc_ratio": 0.05, "high_price": 5359.43, "last_price": 5325.71, "low_price": 5294.08, "month": "11", "start_price": 5326.01, "total_price": 55665907, "volume": 17834, "volume_price": 206447, "year": "2012", "dividend_ratio": 2.19, "pbr": 0.8, "per": 8.47}, {"date": "20121203", "market": "KOSPI", "name": "철강금속", "compare": -7.36, "fluc_ratio": -0.14, "high_price": 5342.36, "last_price": 5318.35, "low_price": 5284.48, "month": "12", "start_price": 5316.24, "total_price": 55589206, "volume": 13839, "volume_price": 92301, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.46}, {"date": "20121204", "market": "KOSPI", "name": "철강금속", "compare": -62.43, "fluc_ratio": -1.17, "high_price": 5279.92, "last_price": 5255.92, "low_price": 5238.13, "month": "12", "start_price": 5277.81, "total_price": 54936725, "volume": 13166, "volume_price": 106340, "year": "2012", "dividend_ratio": 2.22, "pbr": 0.79, "per": 8.36}, {"date": "20121205", "market": "KOSPI", "name": "철강금속", "compare": 61.04, "fluc_ratio": 1.16, "high_price": 5316.96, "last_price": 5316.96, "low_price": 5216.22, "month": "12", "start_price": 5246.35, "total_price": 55574644, "volume": 21365, "volume_price": 155797, "year": "2012", "dividend_ratio": 2.2, "pbr": 0.8, "per": 8.45}, {"date": "20121206", "market": "KOSPI", "name": "철강금속", "compare": 108.8, "fluc_ratio": 2.05, "high_price": 5441.08, "last_price": 5425.76, "low_price": 5325.35, "month": "12", "start_price": 5325.83, "total_price": 56711621, "volume": 15302, "volume_price": 274709, "year": "2012", "dividend_ratio": 2.15, "pbr": 0.82, "per": 8.63}, {"date": "20121207", "market": "KOSPI", "name": "철강금속", "compare": 52.38, "fluc_ratio": 0.97, "high_price": 5507.98, "last_price": 5478.14, "low_price": 5449.27, "month": "12", "start_price": 5460.87, "total_price": 57259036, "volume": 20094, "volume_price": 233359, "year": "2012", "dividend_ratio": 2.13, "pbr": 0.82, "per": 8.71}, {"date": "20121210", "market": "KOSPI", "name": "철강금속", "compare": -21.39, "fluc_ratio": -0.39, "high_price": 5514.8, "last_price": 5456.75, "low_price": 5435.99, "month": "12", "start_price": 5460.61, "total_price": 57035537, "volume": 12213, "volume_price": 141973, "year": "2012", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.68}, {"date": "20121211", "market": "KOSPI", "name": "철강금속", "compare": 89.27, "fluc_ratio": 1.64, "high_price": 5561.88, "last_price": 5546.02, "low_price": 5452.78, "month": "12", "start_price": 5463.27, "total_price": 57968319, "volume": 8096, "volume_price": 212792, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.82}, {"date": "20121212", "market": "KOSPI", "name": "철강금속", "compare": 33.71, "fluc_ratio": 0.61, "high_price": 5603.79, "last_price": 5579.73, "low_price": 5554.81, "month": "12", "start_price": 5583.82, "total_price": 58320645, "volume": 6507, "volume_price": 180827, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.87}, {"date": "20121213", "market": "KOSPI", "name": "철강금속", "compare": -13.21, "fluc_ratio": -0.24, "high_price": 5603.35, "last_price": 5566.52, "low_price": 5504.76, "month": "12", "start_price": 5572.32, "total_price": 58182655, "volume": 9866, "volume_price": 304248, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.85}, {"date": "20121214", "market": "KOSPI", "name": "철강금속", "compare": 1.43, "fluc_ratio": 0.03, "high_price": 5580.53, "last_price": 5567.95, "low_price": 5475.73, "month": "12", "start_price": 5520.62, "total_price": 58197516, "volume": 8195, "volume_price": 221889, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.85}, {"date": "20121217", "market": "KOSPI", "name": "철강금속", "compare": 14.36, "fluc_ratio": 0.26, "high_price": 5622.73, "last_price": 5582.31, "low_price": 5552.45, "month": "12", "start_price": 5552.81, "total_price": 58347770, "volume": 6688, "volume_price": 186220, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.87}, {"date": "20121218", "market": "KOSPI", "name": "철강금속", "compare": 51.82, "fluc_ratio": 0.93, "high_price": 5654.4, "last_price": 5634.13, "low_price": 5608.26, "month": "12", "start_price": 5613.24, "total_price": 58889385, "volume": 7267, "volume_price": 171772, "year": "2012", "dividend_ratio": 2.07, "pbr": 0.85, "per": 8.96}, {"date": "20121220", "market": "KOSPI", "name": "철강금속", "compare": 11.98, "fluc_ratio": 0.21, "high_price": 5646.11, "last_price": 5646.11, "low_price": 5596, "month": "12", "start_price": 5619, "total_price": 59014507, "volume": 11836, "volume_price": 227790, "year": "2012", "dividend_ratio": 2.07, "pbr": 0.85, "per": 8.98}, {"date": "20121221", "market": "KOSPI", "name": "철강금속", "compare": -76.66, "fluc_ratio": -1.36, "high_price": 5645.81, "last_price": 5569.45, "low_price": 5512.43, "month": "12", "start_price": 5645.25, "total_price": 58213442, "volume": 35155, "volume_price": 327950, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.85}, {"date": "20121224", "market": "KOSPI", "name": "철강금속", "compare": -20.03, "fluc_ratio": -0.36, "high_price": 5586.46, "last_price": 5549.42, "low_price": 5527.92, "month": "12", "start_price": 5569.69, "total_price": 58003906, "volume": 16187, "volume_price": 144334, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.82}, {"date": "20121226", "market": "KOSPI", "name": "철강금속", "compare": 5.28, "fluc_ratio": 0.1, "high_price": 5608.42, "last_price": 5554.7, "low_price": 5554.61, "month": "12", "start_price": 5586.46, "total_price": 58059061, "volume": 12816, "volume_price": 156708, "year": "2012", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.83}, {"date": "20121227", "market": "KOSPI", "name": "철강금속", "compare": -13.52, "fluc_ratio": -0.24, "high_price": 5562.22, "last_price": 5541.18, "low_price": 5510.86, "month": "12", "start_price": 5548.63, "total_price": 57913274, "volume": 6640, "volume_price": 145687, "year": "2012", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.81}, {"date": "20121228", "market": "KOSPI", "name": "철강금속", "compare": 37.85, "fluc_ratio": 0.68, "high_price": 5591.44, "last_price": 5579.03, "low_price": 5552.1, "month": "12", "start_price": 5569.61, "total_price": 58308819, "volume": 11458, "volume_price": 139306, "year": "2012", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.87}, {"date": "20130102", "market": "KOSPI", "name": "철강금속", "compare": 110.13, "fluc_ratio": 1.97, "high_price": 5723.4, "last_price": 5689.16, "low_price": 5613.04, "month": "01", "start_price": 5637.87, "total_price": 59460320, "volume": 8297, "volume_price": 210935, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.04}, {"date": "20130103", "market": "KOSPI", "name": "철강금속", "compare": 78.94, "fluc_ratio": 1.39, "high_price": 5799.7, "last_price": 5768.1, "low_price": 5716.15, "month": "01", "start_price": 5741.56, "total_price": 60285032, "volume": 9837, "volume_price": 278206, "year": "2013", "dividend_ratio": 2.03, "pbr": 0.87, "per": 9.17}, {"date": "20130104", "market": "KOSPI", "name": "철강금속", "compare": -86.48, "fluc_ratio": -1.5, "high_price": 5791.31, "last_price": 5681.62, "low_price": 5679.39, "month": "01", "start_price": 5791.31, "total_price": 59381319, "volume": 8200, "volume_price": 236218, "year": "2013", "dividend_ratio": 2.06, "pbr": 0.85, "per": 9.03}, {"date": "20130107", "market": "KOSPI", "name": "철강금속", "compare": 16.58, "fluc_ratio": 0.29, "high_price": 5733.01, "last_price": 5698.2, "low_price": 5658.25, "month": "01", "start_price": 5699.57, "total_price": 59556201, "volume": 9610, "volume_price": 128729, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.86, "per": 9.06}, {"date": "20130108", "market": "KOSPI", "name": "철강금속", "compare": -83.87, "fluc_ratio": -1.47, "high_price": 5718.02, "last_price": 5614.33, "low_price": 5602.02, "month": "01", "start_price": 5703.32, "total_price": 58679738, "volume": 6787, "volume_price": 174141, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.92}, {"date": "20130109", "market": "KOSPI", "name": "철강금속", "compare": -4.15, "fluc_ratio": -0.07, "high_price": 5647.08, "last_price": 5610.18, "low_price": 5597.58, "month": "01", "start_price": 5627.51, "total_price": 58636265, "volume": 9879, "volume_price": 134447, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.91}, {"date": "20130110", "market": "KOSPI", "name": "철강금속", "compare": -2.6, "fluc_ratio": -0.05, "high_price": 5644.44, "last_price": 5607.58, "low_price": 5546.86, "month": "01", "start_price": 5579.48, "total_price": 58609130, "volume": 6459, "volume_price": 143320, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.84, "per": 8.91}, {"date": "20130111", "market": "KOSPI", "name": "철강금속", "compare": -15.53, "fluc_ratio": -0.28, "high_price": 5664.73, "last_price": 5592.05, "low_price": 5561.72, "month": "01", "start_price": 5633.29, "total_price": 58446800, "volume": 8065, "volume_price": 133469, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.89}, {"date": "20130114", "market": "KOSPI", "name": "철강금속", "compare": -11.92, "fluc_ratio": -0.21, "high_price": 5606.09, "last_price": 5580.13, "low_price": 5551.08, "month": "01", "start_price": 5576.49, "total_price": 58322203, "volume": 8554, "volume_price": 135292, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.87}, {"date": "20130115", "market": "KOSPI", "name": "철강금속", "compare": -43.53, "fluc_ratio": -0.78, "high_price": 5597.71, "last_price": 5536.6, "low_price": 5532.76, "month": "01", "start_price": 5561.07, "total_price": 57867441, "volume": 8575, "volume_price": 132229, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.8}, {"date": "20130116", "market": "KOSPI", "name": "철강금속", "compare": -10.38, "fluc_ratio": -0.19, "high_price": 5569.57, "last_price": 5526.22, "low_price": 5506.52, "month": "01", "start_price": 5530.31, "total_price": 57758860, "volume": 7367, "volume_price": 150854, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.78}, {"date": "20130117", "market": "KOSPI", "name": "철강금속", "compare": -14.63, "fluc_ratio": -0.26, "high_price": 5555.85, "last_price": 5511.59, "low_price": 5474.31, "month": "01", "start_price": 5526.03, "total_price": 57605861, "volume": 6134, "volume_price": 108018, "year": "2013", "dividend_ratio": 2.12, "pbr": 0.83, "per": 8.76}, {"date": "20130118", "market": "KOSPI", "name": "철강금속", "compare": 37.96, "fluc_ratio": 0.69, "high_price": 5560.75, "last_price": 5549.55, "low_price": 5527.21, "month": "01", "start_price": 5542.38, "total_price": 58002603, "volume": 21812, "volume_price": 122493, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.82}, {"date": "20130121", "market": "KOSPI", "name": "철강금속", "compare": 14.51, "fluc_ratio": 0.26, "high_price": 5572.58, "last_price": 5564.06, "low_price": 5499.62, "month": "01", "start_price": 5559.66, "total_price": 58154375, "volume": 8240, "volume_price": 103529, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.84}, {"date": "20130122", "market": "KOSPI", "name": "철강금속", "compare": 28.59, "fluc_ratio": 0.51, "high_price": 5594.7, "last_price": 5592.65, "low_price": 5532.11, "month": "01", "start_price": 5561.14, "total_price": 58453198, "volume": 8511, "volume_price": 132420, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.89}, {"date": "20130123", "market": "KOSPI", "name": "철강금속", "compare": -48.74, "fluc_ratio": -0.87, "high_price": 5639.27, "last_price": 5543.91, "low_price": 5542.69, "month": "01", "start_price": 5636.49, "total_price": 57943703, "volume": 8355, "volume_price": 137596, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 8.81}, {"date": "20130124", "market": "KOSPI", "name": "철강금속", "compare": 56.9, "fluc_ratio": 1.03, "high_price": 5650.58, "last_price": 5600.81, "low_price": 5542.89, "month": "01", "start_price": 5545.36, "total_price": 58538368, "volume": 7259, "volume_price": 178228, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 8.9}, {"date": "20130125", "market": "KOSPI", "name": "철강금속", "compare": -44.6, "fluc_ratio": -0.8, "high_price": 5630.39, "last_price": 5556.21, "low_price": 5529.67, "month": "01", "start_price": 5624.24, "total_price": 58072178, "volume": 7348, "volume_price": 211377, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.84, "per": 8.83}, {"date": "20130128", "market": "KOSPI", "name": "철강금속", "compare": -85.47, "fluc_ratio": -1.54, "high_price": 5547.45, "last_price": 5470.74, "low_price": 5419.23, "month": "01", "start_price": 5547.45, "total_price": 57052679, "volume": 5298, "volume_price": 163768, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.68}, {"date": "20130129", "market": "KOSPI", "name": "철강금속", "compare": -7.86, "fluc_ratio": -0.14, "high_price": 5472.62, "last_price": 5462.88, "low_price": 5424.38, "month": "01", "start_price": 5435.01, "total_price": 56970671, "volume": 5913, "volume_price": 134984, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.67}, {"date": "20130130", "market": "KOSPI", "name": "철강금속", "compare": 12.92, "fluc_ratio": 0.24, "high_price": 5487.93, "last_price": 5475.8, "low_price": 5423.1, "month": "01", "start_price": 5465.2, "total_price": 57105401, "volume": 9202, "volume_price": 153383, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.69}, {"date": "20130131", "market": "KOSPI", "name": "철강금속", "compare": -14.07, "fluc_ratio": -0.26, "high_price": 5494.39, "last_price": 5461.73, "low_price": 5431.9, "month": "01", "start_price": 5447.66, "total_price": 56958600, "volume": 27775, "volume_price": 185672, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.67}, {"date": "20130201", "market": "KOSPI", "name": "철강금속", "compare": 4.84, "fluc_ratio": 0.09, "high_price": 5485.11, "last_price": 5466.57, "low_price": 5411.07, "month": "02", "start_price": 5456.19, "total_price": 57009049, "volume": 9290, "volume_price": 181302, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 8.68}, {"date": "20130204", "market": "KOSPI", "name": "철강금속", "compare": -12.89, "fluc_ratio": -0.24, "high_price": 5542.68, "last_price": 5453.68, "low_price": 5449.27, "month": "02", "start_price": 5533.16, "total_price": 56874890, "volume": 8345, "volume_price": 164761, "year": "2013", "dividend_ratio": 2.15, "pbr": 0.82, "per": 8.66}, {"date": "20130205", "market": "KOSPI", "name": "철강금속", "compare": -78.1, "fluc_ratio": -1.43, "high_price": 5457.81, "last_price": 5375.58, "low_price": 5367.04, "month": "02", "start_price": 5427.07, "total_price": 56060226, "volume": 7183, "volume_price": 169395, "year": "2013", "dividend_ratio": 2.18, "pbr": 0.81, "per": 8.53}, {"date": "20130206", "market": "KOSPI", "name": "철강금속", "compare": 40.47, "fluc_ratio": 0.75, "high_price": 5435.64, "last_price": 5416.05, "low_price": 5374.05, "month": "02", "start_price": 5390, "total_price": 56482140, "volume": 7304, "volume_price": 143638, "year": "2013", "dividend_ratio": 2.16, "pbr": 0.81, "per": 8.6}, {"date": "20130207", "market": "KOSPI", "name": "철강금속", "compare": -0.59, "fluc_ratio": -0.01, "high_price": 5454.42, "last_price": 5415.46, "low_price": 5388.29, "month": "02", "start_price": 5430.29, "total_price": 56536364, "volume": 15096, "volume_price": 154343, "year": "2013", "dividend_ratio": 2.16, "pbr": 0.81, "per": 9.29}, {"date": "20130208", "market": "KOSPI", "name": "철강금속", "compare": 23.37, "fluc_ratio": 0.43, "high_price": 5438.83, "last_price": 5438.83, "low_price": 5367.13, "month": "02", "start_price": 5396.8, "total_price": 56780137, "volume": 6493, "volume_price": 117430, "year": "2013", "dividend_ratio": 2.15, "pbr": 0.81, "per": 9.33}, {"date": "20130212", "market": "KOSPI", "name": "철강금속", "compare": -31.22, "fluc_ratio": -0.57, "high_price": 5449.84, "last_price": 5407.61, "low_price": 5392.07, "month": "02", "start_price": 5443.74, "total_price": 56454384, "volume": 15919, "volume_price": 111913, "year": "2013", "dividend_ratio": 2.16, "pbr": 0.81, "per": 9.28}, {"date": "20130213", "market": "KOSPI", "name": "철강금속", "compare": 122.08, "fluc_ratio": 2.26, "high_price": 5540.39, "last_price": 5529.69, "low_price": 5414.73, "month": "02", "start_price": 5416.38, "total_price": 57728692, "volume": 7077, "volume_price": 172222, "year": "2013", "dividend_ratio": 2.12, "pbr": 0.83, "per": 9.48}, {"date": "20130214", "market": "KOSPI", "name": "철강금속", "compare": 63.2, "fluc_ratio": 1.14, "high_price": 5632.8, "last_price": 5592.89, "low_price": 5520.41, "month": "02", "start_price": 5528.85, "total_price": 58388448, "volume": 8991, "volume_price": 198703, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 9.59}, {"date": "20130215", "market": "KOSPI", "name": "철강금속", "compare": -5.93, "fluc_ratio": -0.11, "high_price": 5632.67, "last_price": 5586.96, "low_price": 5575.96, "month": "02", "start_price": 5617.99, "total_price": 58326562, "volume": 7696, "volume_price": 124221, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.84, "per": 9.58}, {"date": "20130218", "market": "KOSPI", "name": "철강금속", "compare": -15.27, "fluc_ratio": -0.27, "high_price": 5582.42, "last_price": 5571.69, "low_price": 5531.47, "month": "02", "start_price": 5582.42, "total_price": 58166989, "volume": 6969, "volume_price": 110455, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.83, "per": 9.56}, {"date": "20130219", "market": "KOSPI", "name": "철강금속", "compare": -4.29, "fluc_ratio": -0.08, "high_price": 5602.52, "last_price": 5567.4, "low_price": 5557.29, "month": "02", "start_price": 5560.52, "total_price": 58122298, "volume": 6637, "volume_price": 86222, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.83, "per": 9.55}, {"date": "20130220", "market": "KOSPI", "name": "철강금속", "compare": 88, "fluc_ratio": 1.58, "high_price": 5663.18, "last_price": 5655.4, "low_price": 5565.44, "month": "02", "start_price": 5573.36, "total_price": 59040992, "volume": 9117, "volume_price": 218186, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.85, "per": 9.7}, {"date": "20130221", "market": "KOSPI", "name": "철강금속", "compare": -106.7, "fluc_ratio": -1.89, "high_price": 5600.47, "last_price": 5548.7, "low_price": 5510.66, "month": "02", "start_price": 5597, "total_price": 57927132, "volume": 11105, "volume_price": 242905, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 9.52}, {"date": "20130222", "market": "KOSPI", "name": "철강금속", "compare": -7.75, "fluc_ratio": -0.14, "high_price": 5572.93, "last_price": 5540.95, "low_price": 5514.82, "month": "02", "start_price": 5519.2, "total_price": 57846238, "volume": 7512, "volume_price": 160615, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.83, "per": 9.5}, {"date": "20130225", "market": "KOSPI", "name": "철강금속", "compare": -45.9, "fluc_ratio": -0.83, "high_price": 5523.09, "last_price": 5495.05, "low_price": 5477.73, "month": "02", "start_price": 5520.12, "total_price": 57367073, "volume": 8904, "volume_price": 170543, "year": "2013", "dividend_ratio": 2.13, "pbr": 0.82, "per": 9.43}, {"date": "20130226", "market": "KOSPI", "name": "철강금속", "compare": -25.53, "fluc_ratio": -0.46, "high_price": 5489.58, "last_price": 5469.52, "low_price": 5457.34, "month": "02", "start_price": 5477.06, "total_price": 57100578, "volume": 7061, "volume_price": 118695, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 9.38}, {"date": "20130227", "market": "KOSPI", "name": "철강금속", "compare": -29.62, "fluc_ratio": -0.54, "high_price": 5491.34, "last_price": 5439.9, "low_price": 5414.52, "month": "02", "start_price": 5487.03, "total_price": 56791352, "volume": 6807, "volume_price": 156669, "year": "2013", "dividend_ratio": 2.15, "pbr": 0.82, "per": 9.33}, {"date": "20130228", "market": "KOSPI", "name": "철강금속", "compare": 24.61, "fluc_ratio": 0.45, "high_price": 5485.21, "last_price": 5464.51, "low_price": 5424, "month": "02", "start_price": 5466.84, "total_price": 57048413, "volume": 5423, "volume_price": 177288, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.82, "per": 9.37}, {"date": "20130304", "market": "KOSPI", "name": "철강금속", "compare": -119.31, "fluc_ratio": -2.18, "high_price": 5440.05, "last_price": 5345.2, "low_price": 5330.04, "month": "03", "start_price": 5438.95, "total_price": 55802858, "volume": 6908, "volume_price": 223661, "year": "2013", "dividend_ratio": 2.19, "pbr": 0.8, "per": 9.17}, {"date": "20130305", "market": "KOSPI", "name": "철강금속", "compare": -13.54, "fluc_ratio": -0.25, "high_price": 5365.68, "last_price": 5331.66, "low_price": 5310.05, "month": "03", "start_price": 5342.02, "total_price": 55661506, "volume": 5427, "volume_price": 133964, "year": "2013", "dividend_ratio": 2.19, "pbr": 0.8, "per": 9.14}, {"date": "20130306", "market": "KOSPI", "name": "철강금속", "compare": 19.86, "fluc_ratio": 0.37, "high_price": 5385.17, "last_price": 5351.52, "low_price": 5337.38, "month": "03", "start_price": 5369.96, "total_price": 55868895, "volume": 5761, "volume_price": 107075, "year": "2013", "dividend_ratio": 2.19, "pbr": 0.8, "per": 9.18}, {"date": "20130307", "market": "KOSPI", "name": "철강금속", "compare": -15.78, "fluc_ratio": -0.29, "high_price": 5370.58, "last_price": 5335.74, "low_price": 5312.49, "month": "03", "start_price": 5368.95, "total_price": 55704056, "volume": 5534, "volume_price": 106080, "year": "2013", "dividend_ratio": 2.19, "pbr": 0.8, "per": 9.15}, {"date": "20130308", "market": "KOSPI", "name": "철강금속", "compare": 36.9, "fluc_ratio": 0.69, "high_price": 5372.64, "last_price": 5372.64, "low_price": 5313.15, "month": "03", "start_price": 5333.09, "total_price": 56089305, "volume": 4737, "volume_price": 113640, "year": "2013", "dividend_ratio": 2.18, "pbr": 0.81, "per": 9.22}, {"date": "20130311", "market": "KOSPI", "name": "철강금속", "compare": -14.52, "fluc_ratio": -0.27, "high_price": 5390.37, "last_price": 5358.12, "low_price": 5305.74, "month": "03", "start_price": 5371.58, "total_price": 55938200, "volume": 6078, "volume_price": 110040, "year": "2013", "dividend_ratio": 2.18, "pbr": 0.8, "per": 9.19}, {"date": "20130312", "market": "KOSPI", "name": "철강금속", "compare": -44.3, "fluc_ratio": -0.83, "high_price": 5349.68, "last_price": 5313.82, "low_price": 5302.39, "month": "03", "start_price": 5339.8, "total_price": 55476113, "volume": 3986, "volume_price": 139920, "year": "2013", "dividend_ratio": 2.2, "pbr": 0.8, "per": 9.11}, {"date": "20130313", "market": "KOSPI", "name": "철강금속", "compare": -15.53, "fluc_ratio": -0.29, "high_price": 5345.19, "last_price": 5298.29, "low_price": 5281.61, "month": "03", "start_price": 5334.27, "total_price": 55314569, "volume": 8495, "volume_price": 113975, "year": "2013", "dividend_ratio": 2.21, "pbr": 0.79, "per": 9.09}, {"date": "20130314", "market": "KOSPI", "name": "철강금속", "compare": -8.62, "fluc_ratio": -0.16, "high_price": 5289.8, "last_price": 5289.67, "low_price": 5189.54, "month": "03", "start_price": 5287.3, "total_price": 55224928, "volume": 5445, "volume_price": 221159, "year": "2013", "dividend_ratio": 2.21, "pbr": 0.79, "per": 9.07}, {"date": "20130315", "market": "KOSPI", "name": "철강금속", "compare": -61.48, "fluc_ratio": -1.16, "high_price": 5314.66, "last_price": 5228.19, "low_price": 5206.03, "month": "03", "start_price": 5314.66, "total_price": 54583814, "volume": 6740, "volume_price": 233717, "year": "2013", "dividend_ratio": 2.24, "pbr": 0.78, "per": 8.97}, {"date": "20130318", "market": "KOSPI", "name": "철강금속", "compare": -50.39, "fluc_ratio": -0.96, "high_price": 5230.9, "last_price": 5177.8, "low_price": 5157.02, "month": "03", "start_price": 5194.11, "total_price": 54058080, "volume": 5466, "volume_price": 141608, "year": "2013", "dividend_ratio": 2.26, "pbr": 0.78, "per": 8.88}, {"date": "20130319", "market": "KOSPI", "name": "철강금속", "compare": -25.88, "fluc_ratio": -0.5, "high_price": 5202.43, "last_price": 5151.92, "low_price": 5135.08, "month": "03", "start_price": 5199.09, "total_price": 53787497, "volume": 10312, "volume_price": 183626, "year": "2013", "dividend_ratio": 2.27, "pbr": 0.77, "per": 8.84}, {"date": "20130320", "market": "KOSPI", "name": "철강금속", "compare": -21, "fluc_ratio": -0.41, "high_price": 5164.15, "last_price": 5130.92, "low_price": 5113.03, "month": "03", "start_price": 5137.27, "total_price": 53568459, "volume": 5625, "volume_price": 144093, "year": "2013", "dividend_ratio": 2.28, "pbr": 0.77, "per": 8.8}, {"date": "20130321", "market": "KOSPI", "name": "철강금속", "compare": -30.32, "fluc_ratio": -0.59, "high_price": 5164.07, "last_price": 5100.6, "low_price": 5100.6, "month": "03", "start_price": 5155.27, "total_price": 53251235, "volume": 7453, "volume_price": 133629, "year": "2013", "dividend_ratio": 2.29, "pbr": 0.76, "per": 8.75}, {"date": "20130322", "market": "KOSPI", "name": "철강금속", "compare": 6.44, "fluc_ratio": 0.13, "high_price": 5127.44, "last_price": 5107.04, "low_price": 5098.9, "month": "03", "start_price": 5110.12, "total_price": 53318067, "volume": 6085, "volume_price": 126368, "year": "2013", "dividend_ratio": 2.29, "pbr": 0.77, "per": 8.76}, {"date": "20130325", "market": "KOSPI", "name": "철강금속", "compare": 32.02, "fluc_ratio": 0.63, "high_price": 5190.3, "last_price": 5139.06, "low_price": 5120.99, "month": "03", "start_price": 5160.69, "total_price": 53652359, "volume": 6182, "volume_price": 127387, "year": "2013", "dividend_ratio": 2.28, "pbr": 0.77, "per": 8.81}, {"date": "20130326", "market": "KOSPI", "name": "철강금속", "compare": 2.26, "fluc_ratio": 0.04, "high_price": 5162.81, "last_price": 5141.32, "low_price": 5105.43, "month": "03", "start_price": 5152.91, "total_price": 53675835, "volume": 5456, "volume_price": 146758, "year": "2013", "dividend_ratio": 2.28, "pbr": 0.77, "per": 8.82}, {"date": "20130327", "market": "KOSPI", "name": "철강금속", "compare": 10.44, "fluc_ratio": 0.2, "high_price": 5183.06, "last_price": 5151.76, "low_price": 5112.57, "month": "03", "start_price": 5152.92, "total_price": 53784792, "volume": 5508, "volume_price": 136739, "year": "2013", "dividend_ratio": 2.27, "pbr": 0.77, "per": 8.84}, {"date": "20130328", "market": "KOSPI", "name": "철강금속", "compare": 25.61, "fluc_ratio": 0.5, "high_price": 5192.92, "last_price": 5177.37, "low_price": 5148.95, "month": "03", "start_price": 5151.96, "total_price": 54052649, "volume": 4705, "volume_price": 97462, "year": "2013"}, {"date": "20130329", "market": "KOSPI", "name": "철강금속", "compare": -2.32, "fluc_ratio": -0.04, "high_price": 5230.39, "last_price": 5175.05, "low_price": 5145.76, "month": "03", "start_price": 5229.36, "total_price": 54028108, "volume": 5922, "volume_price": 124983, "year": "2013", "dividend_ratio": 2.26, "pbr": 0.78, "per": 8.88}, {"date": "20130401", "market": "KOSPI", "name": "철강금속", "compare": -3.14, "fluc_ratio": -0.06, "high_price": 5194.04, "last_price": 5171.91, "low_price": 5132.76, "month": "04", "start_price": 5185.36, "total_price": 53994853, "volume": 5022, "volume_price": 76022, "year": "2013", "dividend_ratio": 2.26, "pbr": 0.77, "per": 8.87}, {"date": "20130402", "market": "KOSPI", "name": "철강금속", "compare": -34.54, "fluc_ratio": -0.67, "high_price": 5186.07, "last_price": 5137.37, "low_price": 5109.61, "month": "04", "start_price": 5174.42, "total_price": 53634134, "volume": 11071, "volume_price": 173416, "year": "2013", "dividend_ratio": 2.28, "pbr": 0.77, "per": 8.81}, {"date": "20130403", "market": "KOSPI", "name": "철강금속", "compare": -41.91, "fluc_ratio": -0.82, "high_price": 5150.72, "last_price": 5095.46, "low_price": 5051.83, "month": "04", "start_price": 5142.19, "total_price": 53196476, "volume": 7630, "volume_price": 157542, "year": "2013", "dividend_ratio": 2.3, "pbr": 0.76, "per": 8.74}, {"date": "20130404", "market": "KOSPI", "name": "철강금속", "compare": -75.38, "fluc_ratio": -1.48, "high_price": 5050.33, "last_price": 5020.08, "low_price": 4989.25, "month": "04", "start_price": 5045.54, "total_price": 52409318, "volume": 9233, "volume_price": 149415, "year": "2013", "dividend_ratio": 2.33, "pbr": 0.75, "per": 8.61}, {"date": "20130405", "market": "KOSPI", "name": "철강금속", "compare": -141.89, "fluc_ratio": -2.83, "high_price": 4988.94, "last_price": 4878.19, "low_price": 4842.01, "month": "04", "start_price": 4980.33, "total_price": 50927907, "volume": 9247, "volume_price": 231441, "year": "2013", "dividend_ratio": 2.4, "pbr": 0.73, "per": 8.37}, {"date": "20130408", "market": "KOSPI", "name": "철강금속", "compare": 3.5, "fluc_ratio": 0.07, "high_price": 4916.24, "last_price": 4881.69, "low_price": 4850.31, "month": "04", "start_price": 4865.13, "total_price": 50968146, "volume": 6076, "volume_price": 140690, "year": "2013", "dividend_ratio": 2.4, "pbr": 0.73, "per": 8.37}, {"date": "20130409", "market": "KOSPI", "name": "철강금속", "compare": 4.72, "fluc_ratio": 0.1, "high_price": 4941.99, "last_price": 4886.41, "low_price": 4874.43, "month": "04", "start_price": 4882.01, "total_price": 51017637, "volume": 6354, "volume_price": 115141, "year": "2013", "dividend_ratio": 2.39, "pbr": 0.73, "per": 8.38}, {"date": "20130410", "market": "KOSPI", "name": "철강금속", "compare": 136.49, "fluc_ratio": 2.79, "high_price": 5047.56, "last_price": 5022.9, "low_price": 4969.04, "month": "04", "start_price": 4993.09, "total_price": 52442838, "volume": 5128, "volume_price": 223971, "year": "2013", "dividend_ratio": 2.33, "pbr": 0.75, "per": 8.62}, {"date": "20130411", "market": "KOSPI", "name": "철강금속", "compare": 8.38, "fluc_ratio": 0.17, "high_price": 5049.27, "last_price": 5031.28, "low_price": 4979.93, "month": "04", "start_price": 5049.27, "total_price": 52530325, "volume": 5060, "volume_price": 119599, "year": "2013", "dividend_ratio": 2.33, "pbr": 0.75, "per": 8.63}, {"date": "20130412", "market": "KOSPI", "name": "철강금속", "compare": -40.95, "fluc_ratio": -0.81, "high_price": 5066.84, "last_price": 4990.33, "low_price": 4959.41, "month": "04", "start_price": 5066.1, "total_price": 52102398, "volume": 7448, "volume_price": 129842, "year": "2013", "dividend_ratio": 2.34, "pbr": 0.75, "per": 8.56}, {"date": "20130415", "market": "KOSPI", "name": "철강금속", "compare": -98.87, "fluc_ratio": -1.98, "high_price": 4942.05, "last_price": 4891.46, "low_price": 4866.02, "month": "04", "start_price": 4934.04, "total_price": 51070348, "volume": 5757, "volume_price": 244302, "year": "2013", "dividend_ratio": 2.39, "pbr": 0.73, "per": 8.39}, {"date": "20130416", "market": "KOSPI", "name": "철강금속", "compare": -89.89, "fluc_ratio": -1.84, "high_price": 4819.74, "last_price": 4801.57, "low_price": 4746.03, "month": "04", "start_price": 4805.69, "total_price": 50131790, "volume": 7913, "volume_price": 300503, "year": "2013", "dividend_ratio": 2.44, "pbr": 0.72, "per": 8.24}, {"date": "20130417", "market": "KOSPI", "name": "철강금속", "compare": -9.85, "fluc_ratio": -0.21, "high_price": 4841.01, "last_price": 4791.72, "low_price": 4718.51, "month": "04", "start_price": 4841.01, "total_price": 50029153, "volume": 6204, "volume_price": 193607, "year": "2013", "dividend_ratio": 2.44, "pbr": 0.72, "per": 8.22}, {"date": "20130418", "market": "KOSPI", "name": "철강금속", "compare": -35.79, "fluc_ratio": -0.75, "high_price": 4793.68, "last_price": 4755.93, "low_price": 4707.73, "month": "04", "start_price": 4735.24, "total_price": 49655419, "volume": 11336, "volume_price": 159781, "year": "2013", "dividend_ratio": 2.46, "pbr": 0.71, "per": 8.16}, {"date": "20130419", "market": "KOSPI", "name": "철강금속", "compare": 95.96, "fluc_ratio": 2.02, "high_price": 4851.89, "last_price": 4851.89, "low_price": 4764.61, "month": "04", "start_price": 4764.61, "total_price": 50657142, "volume": 6005, "volume_price": 172501, "year": "2013", "dividend_ratio": 2.41, "pbr": 0.73, "per": 8.32}, {"date": "20130422", "market": "KOSPI", "name": "철강금속", "compare": 14.84, "fluc_ratio": 0.31, "high_price": 4867.37, "last_price": 4866.73, "low_price": 4788.03, "month": "04", "start_price": 4805.45, "total_price": 50812047, "volume": 4642, "volume_price": 100971, "year": "2013", "dividend_ratio": 2.4, "pbr": 0.73, "per": 8.35}, {"date": "20130423", "market": "KOSPI", "name": "철강금속", "compare": -26.74, "fluc_ratio": -0.55, "high_price": 4877.48, "last_price": 4839.99, "low_price": 4816.1, "month": "04", "start_price": 4874.63, "total_price": 50532947, "volume": 4868, "volume_price": 137688, "year": "2013", "dividend_ratio": 2.42, "pbr": 0.73, "per": 8.3}, {"date": "20130424", "market": "KOSPI", "name": "철강금속", "compare": 81.06, "fluc_ratio": 1.67, "high_price": 4942.98, "last_price": 4921.05, "low_price": 4846.79, "month": "04", "start_price": 4866.01, "total_price": 51379372, "volume": 8614, "volume_price": 171571, "year": "2013", "dividend_ratio": 2.38, "pbr": 0.74, "per": 8.44}, {"date": "20130425", "market": "KOSPI", "name": "철강금속", "compare": 87.27, "fluc_ratio": 1.77, "high_price": 5061.91, "last_price": 5008.32, "low_price": 4955.04, "month": "04", "start_price": 4955.04, "total_price": 52290367, "volume": 9284, "volume_price": 216839, "year": "2013", "dividend_ratio": 2.34, "pbr": 0.75, "per": 8.59}, {"date": "20130426", "market": "KOSPI", "name": "철강금속", "compare": -58.56, "fluc_ratio": -1.17, "high_price": 5040.89, "last_price": 4949.76, "low_price": 4926.35, "month": "04", "start_price": 5026.63, "total_price": 51679156, "volume": 7125, "volume_price": 196937, "year": "2013", "dividend_ratio": 2.36, "pbr": 0.74, "per": 8.49}, {"date": "20130429", "market": "KOSPI", "name": "철강금속", "compare": -21.3, "fluc_ratio": -0.43, "high_price": 4975.5, "last_price": 4928.46, "low_price": 4901.58, "month": "04", "start_price": 4963.97, "total_price": 51457012, "volume": 9251, "volume_price": 164358, "year": "2013", "dividend_ratio": 2.37, "pbr": 0.74, "per": 8.45}, {"date": "20130430", "market": "KOSPI", "name": "철강금속", "compare": 79.22, "fluc_ratio": 1.61, "high_price": 5023.06, "last_price": 5007.68, "low_price": 4923.32, "month": "04", "start_price": 4930.74, "total_price": 52283765, "volume": 11842, "volume_price": 260663, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.78}, {"date": "20130502", "market": "KOSPI", "name": "철강금속", "compare": 2.6, "fluc_ratio": 0.05, "high_price": 5044.15, "last_price": 5010.28, "low_price": 4988.44, "month": "05", "start_price": 5033.73, "total_price": 52310759, "volume": 6668, "volume_price": 148007, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.78}, {"date": "20130503", "market": "KOSPI", "name": "철강금속", "compare": 70.73, "fluc_ratio": 1.41, "high_price": 5094.09, "last_price": 5081.01, "low_price": 5047.69, "month": "05", "start_price": 5049.69, "total_price": 53049235, "volume": 8950, "volume_price": 201599, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.94}, {"date": "20130506", "market": "KOSPI", "name": "철강금속", "compare": 43.4, "fluc_ratio": 0.85, "high_price": 5196.5, "last_price": 5124.41, "low_price": 5117.64, "month": "05", "start_price": 5133.25, "total_price": 53502234, "volume": 14046, "volume_price": 185216, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130507", "market": "KOSPI", "name": "철강금속", "compare": -2.26, "fluc_ratio": -0.04, "high_price": 5155.51, "last_price": 5122.15, "low_price": 5100.02, "month": "05", "start_price": 5144.76, "total_price": 53478759, "volume": 10325, "volume_price": 145568, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130508", "market": "KOSPI", "name": "철강금속", "compare": 44.91, "fluc_ratio": 0.88, "high_price": 5185.27, "last_price": 5167.06, "low_price": 5130.85, "month": "05", "start_price": 5172.28, "total_price": 53947593, "volume": 20042, "volume_price": 182948, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.12}, {"date": "20130509", "market": "KOSPI", "name": "철강금속", "compare": 66.73, "fluc_ratio": 1.29, "high_price": 5246.14, "last_price": 5233.79, "low_price": 5176.91, "month": "05", "start_price": 5180.89, "total_price": 54644239, "volume": 15703, "volume_price": 203352, "year": "2013", "dividend_ratio": 1.86, "pbr": 0.76, "per": 11.27}, {"date": "20130510", "market": "KOSPI", "name": "철강금속", "compare": -108.76, "fluc_ratio": -2.08, "high_price": 5228.86, "last_price": 5125.03, "low_price": 5108.81, "month": "05", "start_price": 5228.11, "total_price": 53508831, "volume": 10512, "volume_price": 169284, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130513", "market": "KOSPI", "name": "철강금속", "compare": -31.37, "fluc_ratio": -0.61, "high_price": 5130.14, "last_price": 5093.66, "low_price": 5065.21, "month": "05", "start_price": 5103.34, "total_price": 53181326, "volume": 9581, "volume_price": 172059, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.97}, {"date": "20130514", "market": "KOSPI", "name": "철강금속", "compare": 51.48, "fluc_ratio": 1.01, "high_price": 5153.06, "last_price": 5145.14, "low_price": 5097.86, "month": "05", "start_price": 5097.86, "total_price": 53718724, "volume": 9162, "volume_price": 157405, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.08}, {"date": "20130515", "market": "KOSPI", "name": "철강금속", "compare": -26, "fluc_ratio": -0.51, "high_price": 5148.75, "last_price": 5119.14, "low_price": 5097.14, "month": "05", "start_price": 5142.41, "total_price": 53447511, "volume": 11373, "volume_price": 171555, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.02}, {"date": "20130516", "market": "KOSPI", "name": "철강금속", "compare": 30.62, "fluc_ratio": 0.6, "high_price": 5183.86, "last_price": 5149.76, "low_price": 5127.51, "month": "05", "start_price": 5139.55, "total_price": 53767234, "volume": 14713, "volume_price": 177765, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.09}, {"date": "20130520", "market": "KOSPI", "name": "철강금속", "compare": -18.2, "fluc_ratio": -0.35, "high_price": 5178.56, "last_price": 5131.56, "low_price": 5127.74, "month": "05", "start_price": 5176.69, "total_price": 53577395, "volume": 10219, "volume_price": 177143, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.05}, {"date": "20130521", "market": "KOSPI", "name": "철강금속", "compare": -12.52, "fluc_ratio": -0.24, "high_price": 5177.88, "last_price": 5119.04, "low_price": 5097.94, "month": "05", "start_price": 5174.18, "total_price": 53447412, "volume": 8441, "volume_price": 139682, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.02}, {"date": "20130522", "market": "KOSPI", "name": "철강금속", "compare": 72.66, "fluc_ratio": 1.42, "high_price": 5208.36, "last_price": 5191.7, "low_price": 5139.97, "month": "05", "start_price": 5150.56, "total_price": 54205500, "volume": 11242, "volume_price": 172462, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.18}, {"date": "20130523", "market": "KOSPI", "name": "철강금속", "compare": -68.66, "fluc_ratio": -1.32, "high_price": 5195.88, "last_price": 5123.04, "low_price": 5121.86, "month": "05", "start_price": 5171.19, "total_price": 53490839, "volume": 13862, "volume_price": 162800, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130524", "market": "KOSPI", "name": "철강금속", "compare": 9.32, "fluc_ratio": 0.18, "high_price": 5154.76, "last_price": 5132.36, "low_price": 5097.9, "month": "05", "start_price": 5143.65, "total_price": 53587949, "volume": 8285, "volume_price": 100523, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.05}, {"date": "20130527", "market": "KOSPI", "name": "철강금속", "compare": -10.87, "fluc_ratio": -0.21, "high_price": 5122.64, "last_price": 5121.49, "low_price": 5085.48, "month": "05", "start_price": 5110.89, "total_price": 53474391, "volume": 8513, "volume_price": 96713, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130528", "market": "KOSPI", "name": "철강금속", "compare": 1.34, "fluc_ratio": 0.03, "high_price": 5133.92, "last_price": 5122.83, "low_price": 5100.48, "month": "05", "start_price": 5117.56, "total_price": 53492106, "volume": 8299, "volume_price": 149216, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.03}, {"date": "20130529", "market": "KOSPI", "name": "철강금속", "compare": 8.88, "fluc_ratio": 0.17, "high_price": 5154.4, "last_price": 5131.71, "low_price": 5126.11, "month": "05", "start_price": 5136.2, "total_price": 53584805, "volume": 11910, "volume_price": 124341, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.05}, {"date": "20130530", "market": "KOSPI", "name": "철강금속", "compare": -33.28, "fluc_ratio": -0.65, "high_price": 5138.52, "last_price": 5098.43, "low_price": 5077.17, "month": "05", "start_price": 5123.26, "total_price": 53237720, "volume": 8309, "volume_price": 163641, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.98}, {"date": "20130531", "market": "KOSPI", "name": "철강금속", "compare": 21.24, "fluc_ratio": 0.42, "high_price": 5142.77, "last_price": 5119.67, "low_price": 5094.74, "month": "05", "start_price": 5114.99, "total_price": 53459305, "volume": 11340, "volume_price": 215608, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.02}, {"date": "20130603", "market": "KOSPI", "name": "철강금속", "compare": -18.48, "fluc_ratio": -0.36, "high_price": 5101.9, "last_price": 5101.19, "low_price": 5064.17, "month": "06", "start_price": 5094.74, "total_price": 53266268, "volume": 7537, "volume_price": 148883, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.98}, {"date": "20130604", "market": "KOSPI", "name": "철강금속", "compare": 33.22, "fluc_ratio": 0.65, "high_price": 5154.53, "last_price": 5134.41, "low_price": 5122.35, "month": "06", "start_price": 5128.68, "total_price": 53616167, "volume": 7515, "volume_price": 160100, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.06}, {"date": "20130605", "market": "KOSPI", "name": "철강금속", "compare": -66.11, "fluc_ratio": -1.29, "high_price": 5133.83, "last_price": 5068.3, "low_price": 5062.18, "month": "06", "start_price": 5120.67, "total_price": 52926009, "volume": 6485, "volume_price": 144869, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.92}, {"date": "20130607", "market": "KOSPI", "name": "철강금속", "compare": -53.64, "fluc_ratio": -1.06, "high_price": 5102.64, "last_price": 5014.66, "low_price": 5004.19, "month": "06", "start_price": 5075.56, "total_price": 52366089, "volume": 19525, "volume_price": 166390, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.8}, {"date": "20130610", "market": "KOSPI", "name": "철강금속", "compare": -34.92, "fluc_ratio": -0.7, "high_price": 4990.59, "last_price": 4979.74, "low_price": 4948.97, "month": "06", "start_price": 4989.69, "total_price": 52001329, "volume": 9505, "volume_price": 119194, "year": "2013", "dividend_ratio": 1.96, "pbr": 0.73, "per": 10.72}, {"date": "20130611", "market": "KOSPI", "name": "철강금속", "compare": 2.52, "fluc_ratio": 0.05, "high_price": 4992.62, "last_price": 4982.26, "low_price": 4938.92, "month": "06", "start_price": 4992.62, "total_price": 52027592, "volume": 9275, "volume_price": 117600, "year": "2013", "dividend_ratio": 1.96, "pbr": 0.73, "per": 10.73}, {"date": "20130612", "market": "KOSPI", "name": "철강금속", "compare": -49.24, "fluc_ratio": -0.99, "high_price": 4984.68, "last_price": 4933.02, "low_price": 4932.01, "month": "06", "start_price": 4958.34, "total_price": 51513500, "volume": 8213, "volume_price": 131504, "year": "2013", "dividend_ratio": 1.98, "pbr": 0.72, "per": 10.62}, {"date": "20130613", "market": "KOSPI", "name": "철강금속", "compare": -25.57, "fluc_ratio": -0.52, "high_price": 4938.06, "last_price": 4907.45, "low_price": 4885.13, "month": "06", "start_price": 4930.39, "total_price": 51246544, "volume": 7919, "volume_price": 161579, "year": "2013", "dividend_ratio": 1.99, "pbr": 0.72, "per": 10.57}, {"date": "20130614", "market": "KOSPI", "name": "철강금속", "compare": 45.58, "fluc_ratio": 0.93, "high_price": 4990.64, "last_price": 4953.03, "low_price": 4932.62, "month": "06", "start_price": 4938.97, "total_price": 51723046, "volume": 7270, "volume_price": 126928, "year": "2013", "dividend_ratio": 1.97, "pbr": 0.72, "per": 10.67}, {"date": "20130617", "market": "KOSPI", "name": "철강금속", "compare": -54.95, "fluc_ratio": -1.11, "high_price": 4969.81, "last_price": 4898.08, "low_price": 4876.96, "month": "06", "start_price": 4961.43, "total_price": 51149517, "volume": 13353, "volume_price": 109139, "year": "2013", "dividend_ratio": 1.99, "pbr": 0.71, "per": 10.55}, {"date": "20130618", "market": "KOSPI", "name": "철강금속", "compare": 7.01, "fluc_ratio": 0.14, "high_price": 4927.57, "last_price": 4905.09, "low_price": 4877.22, "month": "06", "start_price": 4914.94, "total_price": 51222320, "volume": 5901, "volume_price": 97443, "year": "2013", "dividend_ratio": 1.99, "pbr": 0.72, "per": 10.56}, {"date": "20130619", "market": "KOSPI", "name": "철강금속", "compare": -40.51, "fluc_ratio": -0.83, "high_price": 4901.81, "last_price": 4864.58, "low_price": 4851.65, "month": "06", "start_price": 4901.81, "total_price": 50799189, "volume": 6176, "volume_price": 120864, "year": "2013", "dividend_ratio": 2.0, "pbr": 0.71, "per": 10.48}, {"date": "20130620", "market": "KOSPI", "name": "철강금속", "compare": -105.86, "fluc_ratio": -2.18, "high_price": 4825.83, "last_price": 4758.72, "low_price": 4733.33, "month": "06", "start_price": 4811.92, "total_price": 49694080, "volume": 7410, "volume_price": 209852, "year": "2013", "dividend_ratio": 2.05, "pbr": 0.69, "per": 10.25}, {"date": "20130621", "market": "KOSPI", "name": "철강금속", "compare": -189.35, "fluc_ratio": -3.98, "high_price": 4653.18, "last_price": 4569.37, "low_price": 4522.9, "month": "06", "start_price": 4625.11, "total_price": 47716925, "volume": 8773, "volume_price": 299498, "year": "2013", "dividend_ratio": 2.13, "pbr": 0.67, "per": 9.84}, {"date": "20130624", "market": "KOSPI", "name": "철강금속", "compare": -4.11, "fluc_ratio": -0.09, "high_price": 4619.65, "last_price": 4565.26, "low_price": 4505.9, "month": "06", "start_price": 4537.58, "total_price": 47673943, "volume": 6824, "volume_price": 174852, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.67, "per": 9.83}, {"date": "20130625", "market": "KOSPI", "name": "철강금속", "compare": -24.57, "fluc_ratio": -0.54, "high_price": 4614.71, "last_price": 4540.69, "low_price": 4515.47, "month": "06", "start_price": 4523.17, "total_price": 47417251, "volume": 11051, "volume_price": 184289, "year": "2013", "dividend_ratio": 2.15, "pbr": 0.66, "per": 9.78}, {"date": "20130626", "market": "KOSPI", "name": "철강금속", "compare": 14.3, "fluc_ratio": 0.31, "high_price": 4595.3, "last_price": 4554.99, "low_price": 4525.55, "month": "06", "start_price": 4595.3, "total_price": 47566693, "volume": 8150, "volume_price": 112504, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.66, "per": 9.81}, {"date": "20130627", "market": "KOSPI", "name": "철강금속", "compare": 32.02, "fluc_ratio": 0.7, "high_price": 4610.32, "last_price": 4587.01, "low_price": 4572.11, "month": "06", "start_price": 4572.28, "total_price": 47901208, "volume": 8364, "volume_price": 141906, "year": "2013", "dividend_ratio": 2.13, "pbr": 0.67, "per": 9.88}, {"date": "20130628", "market": "KOSPI", "name": "철강금속", "compare": 89.09, "fluc_ratio": 1.94, "high_price": 4677.77, "last_price": 4676.1, "low_price": 4586.86, "month": "06", "start_price": 4586.86, "total_price": 48831495, "volume": 6201, "volume_price": 146943, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.68, "per": 10.07}, {"date": "20130701", "market": "KOSPI", "name": "철강금속", "compare": -20.66, "fluc_ratio": -0.44, "high_price": 4669.9, "last_price": 4655.44, "low_price": 4629.69, "month": "07", "start_price": 4641.23, "total_price": 48615764, "volume": 5741, "volume_price": 99284, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.68, "per": 10.03}, {"date": "20130702", "market": "KOSPI", "name": "철강금속", "compare": 53.62, "fluc_ratio": 1.15, "high_price": 4712.95, "last_price": 4709.06, "low_price": 4645.34, "month": "07", "start_price": 4665.79, "total_price": 49175533, "volume": 5514, "volume_price": 95247, "year": "2013", "dividend_ratio": 2.07, "pbr": 0.69, "per": 10.14}, {"date": "20130703", "market": "KOSPI", "name": "철강금속", "compare": -133.64, "fluc_ratio": -2.84, "high_price": 4708.34, "last_price": 4575.42, "low_price": 4558.62, "month": "07", "start_price": 4685.87, "total_price": 47780240, "volume": 6972, "volume_price": 150739, "year": "2013", "dividend_ratio": 2.13, "pbr": 0.67, "per": 9.85}, {"date": "20130704", "market": "KOSPI", "name": "철강금속", "compare": -10.39, "fluc_ratio": -0.23, "high_price": 4597.45, "last_price": 4565.03, "low_price": 4535.11, "month": "07", "start_price": 4575.53, "total_price": 47671647, "volume": 7073, "volume_price": 95730, "year": "2013", "dividend_ratio": 2.14, "pbr": 0.67, "per": 9.83}, {"date": "20130705", "market": "KOSPI", "name": "철강금속", "compare": 55.12, "fluc_ratio": 1.21, "high_price": 4634.86, "last_price": 4620.15, "low_price": 4596.75, "month": "07", "start_price": 4612.32, "total_price": 48247351, "volume": 6707, "volume_price": 107640, "year": "2013", "dividend_ratio": 2.11, "pbr": 0.67, "per": 9.95}, {"date": "20130708", "market": "KOSPI", "name": "철강금속", "compare": 33.45, "fluc_ratio": 0.72, "high_price": 4675.75, "last_price": 4653.6, "low_price": 4609.34, "month": "07", "start_price": 4618.8, "total_price": 48596399, "volume": 5929, "volume_price": 163482, "year": "2013", "dividend_ratio": 2.1, "pbr": 0.68, "per": 10.02}, {"date": "20130709", "market": "KOSPI", "name": "철강금속", "compare": 34.52, "fluc_ratio": 0.74, "high_price": 4703.42, "last_price": 4688.12, "low_price": 4655.31, "month": "07", "start_price": 4688.58, "total_price": 48956875, "volume": 7826, "volume_price": 100762, "year": "2013", "dividend_ratio": 2.08, "pbr": 0.68, "per": 10.1}, {"date": "20130710", "market": "KOSPI", "name": "철강금속", "compare": -11.62, "fluc_ratio": -0.25, "high_price": 4729.38, "last_price": 4676.5, "low_price": 4676.5, "month": "07", "start_price": 4685.43, "total_price": 48835411, "volume": 6267, "volume_price": 115494, "year": "2013", "dividend_ratio": 2.09, "pbr": 0.68, "per": 10.07}, {"date": "20130711", "market": "KOSPI", "name": "철강금속", "compare": 167.07, "fluc_ratio": 3.57, "high_price": 4848.42, "last_price": 4843.57, "low_price": 4731.38, "month": "07", "start_price": 4732.36, "total_price": 50579819, "volume": 6992, "volume_price": 183683, "year": "2013", "dividend_ratio": 2.01, "pbr": 0.71, "per": 10.43}, {"date": "20130712", "market": "KOSPI", "name": "철강금속", "compare": 6.86, "fluc_ratio": 0.14, "high_price": 4890.28, "last_price": 4850.43, "low_price": 4821.7, "month": "07", "start_price": 4833.89, "total_price": 50651351, "volume": 7430, "volume_price": 163918, "year": "2013", "dividend_ratio": 2.01, "pbr": 0.71, "per": 10.45}, {"date": "20130715", "market": "KOSPI", "name": "철강금속", "compare": 32.84, "fluc_ratio": 0.68, "high_price": 4888.41, "last_price": 4883.27, "low_price": 4776.01, "month": "07", "start_price": 4853.3, "total_price": 50995665, "volume": 5962, "volume_price": 95906, "year": "2013", "dividend_ratio": 2.0, "pbr": 0.71, "per": 10.52}, {"date": "20130716", "market": "KOSPI", "name": "철강금속", "compare": -52.14, "fluc_ratio": -1.07, "high_price": 4906.67, "last_price": 4831.13, "low_price": 4810.08, "month": "07", "start_price": 4903.44, "total_price": 50451416, "volume": 4455, "volume_price": 93728, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.7, "per": 10.4}, {"date": "20130717", "market": "KOSPI", "name": "철강금속", "compare": 41.45, "fluc_ratio": 0.86, "high_price": 4892.24, "last_price": 4872.58, "low_price": 4805.02, "month": "07", "start_price": 4868.33, "total_price": 50884143, "volume": 9323, "volume_price": 110998, "year": "2013", "dividend_ratio": 2.0, "pbr": 0.71, "per": 10.49}, {"date": "20130718", "market": "KOSPI", "name": "철강금속", "compare": -28.08, "fluc_ratio": -0.58, "high_price": 4860.9, "last_price": 4844.5, "low_price": 4810.6, "month": "07", "start_price": 4856.32, "total_price": 50591070, "volume": 9125, "volume_price": 95818, "year": "2013", "dividend_ratio": 2.01, "pbr": 0.71, "per": 10.43}, {"date": "20130719", "market": "KOSPI", "name": "철강금속", "compare": -11.06, "fluc_ratio": -0.23, "high_price": 4871.87, "last_price": 4833.44, "low_price": 4797.58, "month": "07", "start_price": 4861.33, "total_price": 50475574, "volume": 10432, "volume_price": 95918, "year": "2013", "dividend_ratio": 2.02, "pbr": 0.7, "per": 10.41}, {"date": "20130722", "market": "KOSPI", "name": "철강금속", "compare": 43.9, "fluc_ratio": 0.91, "high_price": 4894.01, "last_price": 4877.34, "low_price": 4840.13, "month": "07", "start_price": 4867.75, "total_price": 50933828, "volume": 7025, "volume_price": 121903, "year": "2013", "dividend_ratio": 2.0, "pbr": 0.71, "per": 10.5}, {"date": "20130723", "market": "KOSPI", "name": "철강금속", "compare": 144.99, "fluc_ratio": 2.97, "high_price": 5055.75, "last_price": 5022.33, "low_price": 4932.91, "month": "07", "start_price": 4951.13, "total_price": 52447754, "volume": 10371, "volume_price": 308131, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.81}, {"date": "20130724", "market": "KOSPI", "name": "철강금속", "compare": 45.24, "fluc_ratio": 0.9, "high_price": 5079.45, "last_price": 5067.57, "low_price": 5012.33, "month": "07", "start_price": 5012.33, "total_price": 52920267, "volume": 10806, "volume_price": 158069, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.91}, {"date": "20130725", "market": "KOSPI", "name": "철강금속", "compare": 0.42, "fluc_ratio": 0.01, "high_price": 5095.98, "last_price": 5067.99, "low_price": 5031.22, "month": "07", "start_price": 5043.4, "total_price": 52924577, "volume": 8823, "volume_price": 126966, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.91}, {"date": "20130726", "market": "KOSPI", "name": "철강금속", "compare": -14.22, "fluc_ratio": -0.28, "high_price": 5083.61, "last_price": 5053.77, "low_price": 5014.54, "month": "07", "start_price": 5083.61, "total_price": 52776186, "volume": 11238, "volume_price": 140893, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.88}, {"date": "20130729", "market": "KOSPI", "name": "철강금속", "compare": -34.52, "fluc_ratio": -0.68, "high_price": 5052.69, "last_price": 5019.25, "low_price": 5012.59, "month": "07", "start_price": 5052.69, "total_price": 52415629, "volume": 10479, "volume_price": 117276, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.8}, {"date": "20130730", "market": "KOSPI", "name": "철강금속", "compare": 17.57, "fluc_ratio": 0.35, "high_price": 5055.6, "last_price": 5036.82, "low_price": 4978.1, "month": "07", "start_price": 5020.38, "total_price": 52598940, "volume": 12731, "volume_price": 110227, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.84}, {"date": "20130731", "market": "KOSPI", "name": "철강금속", "compare": -14.53, "fluc_ratio": -0.29, "high_price": 5051.58, "last_price": 5022.29, "low_price": 5012.19, "month": "07", "start_price": 5012.19, "total_price": 52447374, "volume": 7589, "volume_price": 114136, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.8}, {"date": "20130801", "market": "KOSPI", "name": "철강금속", "compare": 57.97, "fluc_ratio": 1.15, "high_price": 5098.53, "last_price": 5080.26, "low_price": 4996.44, "month": "08", "start_price": 5014.04, "total_price": 53052585, "volume": 10483, "volume_price": 141785, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.93}, {"date": "20130802", "market": "KOSPI", "name": "철강금속", "compare": 97.74, "fluc_ratio": 1.92, "high_price": 5216.86, "last_price": 5178, "low_price": 5123.7, "month": "08", "start_price": 5125.93, "total_price": 54073027, "volume": 8229, "volume_price": 229561, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.14}, {"date": "20130805", "market": "KOSPI", "name": "철강금속", "compare": -56.09, "fluc_ratio": -1.08, "high_price": 5192.31, "last_price": 5121.91, "low_price": 5120.14, "month": "08", "start_price": 5187.48, "total_price": 53487599, "volume": 5717, "volume_price": 103256, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.02}, {"date": "20130806", "market": "KOSPI", "name": "철강금속", "compare": -71.12, "fluc_ratio": -1.39, "high_price": 5120.11, "last_price": 5050.79, "low_price": 5028.86, "month": "08", "start_price": 5120.11, "total_price": 52744659, "volume": 8465, "volume_price": 131188, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.86}, {"date": "20130807", "market": "KOSPI", "name": "철강금속", "compare": -36.42, "fluc_ratio": -0.72, "high_price": 5044.01, "last_price": 5014.37, "low_price": 5000.36, "month": "08", "start_price": 5010.72, "total_price": 52364665, "volume": 8172, "volume_price": 90471, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.79}, {"date": "20130808", "market": "KOSPI", "name": "철강금속", "compare": -2.63, "fluc_ratio": -0.05, "high_price": 5054.44, "last_price": 5011.74, "low_price": 5006.58, "month": "08", "start_price": 5054.44, "total_price": 52337266, "volume": 15709, "volume_price": 100254, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.78}, {"date": "20130809", "market": "KOSPI", "name": "철강금속", "compare": -6.25, "fluc_ratio": -0.12, "high_price": 5044.89, "last_price": 5005.49, "low_price": 4976.2, "month": "08", "start_price": 5038.81, "total_price": 52271987, "volume": 10565, "volume_price": 125740, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.77}, {"date": "20130812", "market": "KOSPI", "name": "철강금속", "compare": 100.13, "fluc_ratio": 2, "high_price": 5122.77, "last_price": 5105.62, "low_price": 5039.93, "month": "08", "start_price": 5042.36, "total_price": 53317108, "volume": 8305, "volume_price": 172562, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.98}, {"date": "20130813", "market": "KOSPI", "name": "철강금속", "compare": 53.67, "fluc_ratio": 1.05, "high_price": 5180.62, "last_price": 5159.29, "low_price": 5139.58, "month": "08", "start_price": 5156.13, "total_price": 53877378, "volume": 12394, "volume_price": 191488, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.09}, {"date": "20130814", "market": "KOSPI", "name": "철강금속", "compare": 12.33, "fluc_ratio": 0.24, "high_price": 5187.4, "last_price": 5171.62, "low_price": 5125.17, "month": "08", "start_price": 5135.49, "total_price": 54006119, "volume": 10491, "volume_price": 144580, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.12}, {"date": "20130816", "market": "KOSPI", "name": "철강금속", "compare": 45.5, "fluc_ratio": 0.88, "high_price": 5270.37, "last_price": 5217.12, "low_price": 5137.5, "month": "08", "start_price": 5143.54, "total_price": 54481263, "volume": 29850, "volume_price": 225631, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.22}, {"date": "20130819", "market": "KOSPI", "name": "철강금속", "compare": -4.78, "fluc_ratio": -0.09, "high_price": 5224.29, "last_price": 5212.34, "low_price": 5189, "month": "08", "start_price": 5215.67, "total_price": 54431304, "volume": 29622, "volume_price": 174482, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.21}, {"date": "20130820", "market": "KOSPI", "name": "철강금속", "compare": -137.26, "fluc_ratio": -2.63, "high_price": 5191.88, "last_price": 5075.08, "low_price": 5060.35, "month": "08", "start_price": 5173.52, "total_price": 52997953, "volume": 18063, "volume_price": 222646, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.92}, {"date": "20130821", "market": "KOSPI", "name": "철강금속", "compare": -52.54, "fluc_ratio": -1.04, "high_price": 5107.96, "last_price": 5022.54, "low_price": 4978, "month": "08", "start_price": 5085.25, "total_price": 52449534, "volume": 45514, "volume_price": 240915, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.8}, {"date": "20130822", "market": "KOSPI", "name": "철강금속", "compare": -64.51, "fluc_ratio": -1.28, "high_price": 4983.73, "last_price": 4958.03, "low_price": 4900.13, "month": "08", "start_price": 4934.54, "total_price": 51775756, "volume": 48049, "volume_price": 251494, "year": "2013", "dividend_ratio": 1.97, "pbr": 0.72, "per": 10.66}, {"date": "20130823", "market": "KOSPI", "name": "철강금속", "compare": 39.07, "fluc_ratio": 0.79, "high_price": 5027.5, "last_price": 4997.1, "low_price": 4961.59, "month": "08", "start_price": 5008.88, "total_price": 52183981, "volume": 23930, "volume_price": 159476, "year": "2013", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.75}, {"date": "20130826", "market": "KOSPI", "name": "철강금속", "compare": 81.87, "fluc_ratio": 1.64, "high_price": 5094.36, "last_price": 5078.97, "low_price": 5019.75, "month": "08", "start_price": 5029.36, "total_price": 53038664, "volume": 24592, "volume_price": 166258, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.93}, {"date": "20130827", "market": "KOSPI", "name": "철강금속", "compare": 10.37, "fluc_ratio": 0.2, "high_price": 5118.97, "last_price": 5089.34, "low_price": 5052.98, "month": "08", "start_price": 5056.99, "total_price": 53146753, "volume": 38141, "volume_price": 215072, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.95}, {"date": "20130828", "market": "KOSPI", "name": "철강금속", "compare": -22.94, "fluc_ratio": -0.45, "high_price": 5098.96, "last_price": 5066.4, "low_price": 5036.5, "month": "08", "start_price": 5060.49, "total_price": 52907181, "volume": 37056, "volume_price": 220487, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.9}, {"date": "20130829", "market": "KOSPI", "name": "철강금속", "compare": 27.84, "fluc_ratio": 0.55, "high_price": 5128.34, "last_price": 5094.24, "low_price": 5084.12, "month": "08", "start_price": 5085.02, "total_price": 53198076, "volume": 15010, "volume_price": 141005, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.96}, {"date": "20130830", "market": "KOSPI", "name": "철강금속", "compare": 9.03, "fluc_ratio": 0.18, "high_price": 5120.01, "last_price": 5103.27, "low_price": 5074.51, "month": "08", "start_price": 5109.59, "total_price": 53292458, "volume": 21725, "volume_price": 153267, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.98}, {"date": "20130902", "market": "KOSPI", "name": "철강금속", "compare": 20.67, "fluc_ratio": 0.41, "high_price": 5125.98, "last_price": 5123.94, "low_price": 5064.06, "month": "09", "start_price": 5078.84, "total_price": 53508286, "volume": 17710, "volume_price": 143688, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.02}, {"date": "20130903", "market": "KOSPI", "name": "철강금속", "compare": 48.65, "fluc_ratio": 0.95, "high_price": 5177.9, "last_price": 5172.59, "low_price": 5138.85, "month": "09", "start_price": 5145.72, "total_price": 54016348, "volume": 21196, "volume_price": 180817, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.13}, {"date": "20130904", "market": "KOSPI", "name": "철강금속", "compare": -27.06, "fluc_ratio": -0.52, "high_price": 5176.9, "last_price": 5145.53, "low_price": 5131.83, "month": "09", "start_price": 5170.62, "total_price": 53733795, "volume": 15479, "volume_price": 144922, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.07}, {"date": "20130905", "market": "KOSPI", "name": "철강금속", "compare": 60.88, "fluc_ratio": 1.18, "high_price": 5233.8, "last_price": 5206.41, "low_price": 5141.87, "month": "09", "start_price": 5151.12, "total_price": 54369523, "volume": 20654, "volume_price": 221049, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.2}, {"date": "20130906", "market": "KOSPI", "name": "철강금속", "compare": 39.96, "fluc_ratio": 0.77, "high_price": 5283.38, "last_price": 5246.37, "low_price": 5203.86, "month": "09", "start_price": 5204, "total_price": 54786881, "volume": 24910, "volume_price": 302096, "year": "2013", "dividend_ratio": 1.86, "pbr": 0.76, "per": 11.29}, {"date": "20130909", "market": "KOSPI", "name": "철강금속", "compare": 50.03, "fluc_ratio": 0.95, "high_price": 5296.64, "last_price": 5296.4, "low_price": 5255.74, "month": "09", "start_price": 5277.63, "total_price": 55309420, "volume": 30992, "volume_price": 251010, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.77, "per": 11.4}, {"date": "20130910", "market": "KOSPI", "name": "철강금속", "compare": 97.71, "fluc_ratio": 1.84, "high_price": 5394.11, "last_price": 5394.11, "low_price": 5333.62, "month": "09", "start_price": 5333.62, "total_price": 56330002, "volume": 15711, "volume_price": 292406, "year": "2013", "dividend_ratio": 1.81, "pbr": 0.79, "per": 11.61}, {"date": "20130911", "market": "KOSPI", "name": "철강금속", "compare": 37.87, "fluc_ratio": 0.7, "high_price": 5463.83, "last_price": 5431.98, "low_price": 5399.9, "month": "09", "start_price": 5399.9, "total_price": 56725723, "volume": 19666, "volume_price": 309071, "year": "2013", "dividend_ratio": 1.8, "pbr": 0.79, "per": 11.69}, {"date": "20130912", "market": "KOSPI", "name": "철강금속", "compare": -99.89, "fluc_ratio": -1.84, "high_price": 5376.27, "last_price": 5332.09, "low_price": 5314.51, "month": "09", "start_price": 5364.04, "total_price": 55682468, "volume": 19561, "volume_price": 1306782, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.78, "per": 11.47}, {"date": "20130913", "market": "KOSPI", "name": "철강금속", "compare": -79.2, "fluc_ratio": -1.49, "high_price": 5310.68, "last_price": 5252.89, "low_price": 5230.28, "month": "09", "start_price": 5304.37, "total_price": 54855427, "volume": 9774, "volume_price": 263877, "year": "2013", "dividend_ratio": 1.86, "pbr": 0.77, "per": 11.3}, {"date": "20130916", "market": "KOSPI", "name": "철강금속", "compare": 114.99, "fluc_ratio": 2.19, "high_price": 5380.84, "last_price": 5367.88, "low_price": 5297.89, "month": "09", "start_price": 5297.89, "total_price": 56055947, "volume": 8870, "volume_price": 241756, "year": "2013", "dividend_ratio": 1.82, "pbr": 0.78, "per": 11.55}, {"date": "20130917", "market": "KOSPI", "name": "철강금속", "compare": -24.15, "fluc_ratio": -0.45, "high_price": 5368.46, "last_price": 5343.73, "low_price": 5313.93, "month": "09", "start_price": 5361.85, "total_price": 55804070, "volume": 9936, "volume_price": 175709, "year": "2013", "dividend_ratio": 1.83, "pbr": 0.78, "per": 11.5}, {"date": "20130923", "market": "KOSPI", "name": "철강금속", "compare": -30.81, "fluc_ratio": -0.58, "high_price": 5358.42, "last_price": 5312.92, "low_price": 5286.74, "month": "09", "start_price": 5355.95, "total_price": 55483096, "volume": 8984, "volume_price": 224630, "year": "2013", "dividend_ratio": 1.84, "pbr": 0.77, "per": 11.43}, {"date": "20130924", "market": "KOSPI", "name": "철강금속", "compare": -42.72, "fluc_ratio": -0.8, "high_price": 5297.35, "last_price": 5270.2, "low_price": 5227.68, "month": "09", "start_price": 5297.35, "total_price": 55037267, "volume": 8249, "volume_price": 214663, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.77, "per": 11.34}, {"date": "20130925", "market": "KOSPI", "name": "철강금속", "compare": -47.49, "fluc_ratio": -0.9, "high_price": 5276.85, "last_price": 5222.71, "low_price": 5197.24, "month": "09", "start_price": 5261.34, "total_price": 54542034, "volume": 9256, "volume_price": 236685, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.24}, {"date": "20130926", "market": "KOSPI", "name": "철강금속", "compare": 59.61, "fluc_ratio": 1.14, "high_price": 5291.81, "last_price": 5282.32, "low_price": 5211.25, "month": "09", "start_price": 5221.44, "total_price": 55165623, "volume": 13336, "volume_price": 201326, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.77, "per": 11.37}, {"date": "20130927", "market": "KOSPI", "name": "철강금속", "compare": 0.19, "fluc_ratio": 0, "high_price": 5300.29, "last_price": 5282.51, "low_price": 5253.16, "month": "09", "start_price": 5299.23, "total_price": 55167030, "volume": 7268, "volume_price": 177702, "year": "2013", "dividend_ratio": 1.85, "pbr": 0.77, "per": 11.37}, {"date": "20130930", "market": "KOSPI", "name": "철강금속", "compare": -53.36, "fluc_ratio": -1.01, "high_price": 5240.63, "last_price": 5229.15, "low_price": 5205.69, "month": "09", "start_price": 5240.63, "total_price": 54609042, "volume": 7259, "volume_price": 210367, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.25}, {"date": "20131001", "market": "KOSPI", "name": "철강금속", "compare": -111.42, "fluc_ratio": -2.13, "high_price": 5238.48, "last_price": 5117.73, "low_price": 5083.18, "month": "10", "start_price": 5209.47, "total_price": 53446068, "volume": 11697, "volume_price": 235365, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.01}, {"date": "20131002", "market": "KOSPI", "name": "철강금속", "compare": -24.12, "fluc_ratio": -0.47, "high_price": 5142.26, "last_price": 5093.61, "low_price": 5088.46, "month": "10", "start_price": 5121.51, "total_price": 53194589, "volume": 6998, "volume_price": 173457, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.96}, {"date": "20131004", "market": "KOSPI", "name": "철강금속", "compare": 9.36, "fluc_ratio": 0.18, "high_price": 5114.74, "last_price": 5102.97, "low_price": 5052.54, "month": "10", "start_price": 5081.47, "total_price": 53291178, "volume": 6905, "volume_price": 148639, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 10.98}, {"date": "20131007", "market": "KOSPI", "name": "철강금속", "compare": -42.64, "fluc_ratio": -0.84, "high_price": 5103.58, "last_price": 5060.33, "low_price": 5045.16, "month": "10", "start_price": 5083.4, "total_price": 52845978, "volume": 22240, "volume_price": 162934, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.89}, {"date": "20131008", "market": "KOSPI", "name": "철강금속", "compare": 14.05, "fluc_ratio": 0.28, "high_price": 5074.38, "last_price": 5074.38, "low_price": 5022.36, "month": "10", "start_price": 5058.03, "total_price": 52992140, "volume": 13476, "volume_price": 168963, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.92}, {"date": "20131010", "market": "KOSPI", "name": "철강금속", "compare": -37.62, "fluc_ratio": -0.74, "high_price": 5117.46, "last_price": 5036.76, "low_price": 5020.14, "month": "10", "start_price": 5091.15, "total_price": 52599793, "volume": 10140, "volume_price": 210504, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.84}, {"date": "20131011", "market": "KOSPI", "name": "철강금속", "compare": 60.05, "fluc_ratio": 1.19, "high_price": 5121.97, "last_price": 5096.81, "low_price": 5067.72, "month": "10", "start_price": 5083.45, "total_price": 53226668, "volume": 9431, "volume_price": 227696, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.97}, {"date": "20131014", "market": "KOSPI", "name": "철강금속", "compare": -19.77, "fluc_ratio": -0.39, "high_price": 5131.31, "last_price": 5077.04, "low_price": 5077.04, "month": "10", "start_price": 5111.57, "total_price": 53020193, "volume": 8430, "volume_price": 198741, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.92}, {"date": "20131015", "market": "KOSPI", "name": "철강금속", "compare": 17.16, "fluc_ratio": 0.34, "high_price": 5141.21, "last_price": 5094.2, "low_price": 5082.96, "month": "10", "start_price": 5130.09, "total_price": 53199509, "volume": 8600, "volume_price": 198931, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.96}, {"date": "20131016", "market": "KOSPI", "name": "철강금속", "compare": -10.01, "fluc_ratio": -0.2, "high_price": 5141.69, "last_price": 5084.19, "low_price": 5084.19, "month": "10", "start_price": 5096, "total_price": 53095557, "volume": 17051, "volume_price": 266025, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.94}, {"date": "20131017", "market": "KOSPI", "name": "철강금속", "compare": 28.84, "fluc_ratio": 0.57, "high_price": 5155.56, "last_price": 5113.03, "low_price": 5078.65, "month": "10", "start_price": 5147.27, "total_price": 53397047, "volume": 16184, "volume_price": 378821, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11}, {"date": "20131018", "market": "KOSPI", "name": "철강금속", "compare": 58.56, "fluc_ratio": 1.15, "high_price": 5184.6, "last_price": 5171.59, "low_price": 5105.11, "month": "10", "start_price": 5136.7, "total_price": 54007850, "volume": 12163, "volume_price": 299929, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.13}, {"date": "20131021", "market": "KOSPI", "name": "철강금속", "compare": -4.56, "fluc_ratio": -0.09, "high_price": 5196.21, "last_price": 5167.03, "low_price": 5167.03, "month": "10", "start_price": 5187.23, "total_price": 53960491, "volume": 11880, "volume_price": 182515, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.12}, {"date": "20131022", "market": "KOSPI", "name": "철강금속", "compare": 52.93, "fluc_ratio": 1.02, "high_price": 5239.15, "last_price": 5219.96, "low_price": 5173.16, "month": "10", "start_price": 5177.16, "total_price": 54513824, "volume": 9380, "volume_price": 189574, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.23}, {"date": "20131023", "market": "KOSPI", "name": "철강금속", "compare": -4.04, "fluc_ratio": -0.08, "high_price": 5298.08, "last_price": 5215.92, "low_price": 5209.98, "month": "10", "start_price": 5260.33, "total_price": 54471253, "volume": 9094, "volume_price": 237078, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.22}, {"date": "20131024", "market": "KOSPI", "name": "철강금속", "compare": 33.31, "fluc_ratio": 0.64, "high_price": 5249.23, "last_price": 5249.23, "low_price": 5191.94, "month": "10", "start_price": 5207.03, "total_price": 54818924, "volume": 9540, "volume_price": 147712, "year": "2013", "dividend_ratio": 1.86, "pbr": 0.77, "per": 11.3}, {"date": "20131025", "market": "KOSPI", "name": "철강금속", "compare": -39.96, "fluc_ratio": -0.76, "high_price": 5256.34, "last_price": 5209.27, "low_price": 5169.58, "month": "10", "start_price": 5252.24, "total_price": 54401567, "volume": 8803, "volume_price": 151430, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.21}, {"date": "20131028", "market": "KOSPI", "name": "철강금속", "compare": -11.48, "fluc_ratio": -0.22, "high_price": 5210.95, "last_price": 5197.79, "low_price": 5151.19, "month": "10", "start_price": 5204.88, "total_price": 54281096, "volume": 7749, "volume_price": 117512, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.18}, {"date": "20131029", "market": "KOSPI", "name": "철강금속", "compare": 10.71, "fluc_ratio": 0.21, "high_price": 5250.79, "last_price": 5208.5, "low_price": 5173.13, "month": "10", "start_price": 5189.32, "total_price": 54392893, "volume": 7879, "volume_price": 171733, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.21}, {"date": "20131030", "market": "KOSPI", "name": "철강금속", "compare": -3.29, "fluc_ratio": -0.06, "high_price": 5260.57, "last_price": 5205.21, "low_price": 5198.08, "month": "10", "start_price": 5255.24, "total_price": 54358769, "volume": 11405, "volume_price": 183075, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.2}, {"date": "20131031", "market": "KOSPI", "name": "철강금속", "compare": -40.29, "fluc_ratio": -0.77, "high_price": 5214.07, "last_price": 5164.92, "low_price": 5157.84, "month": "10", "start_price": 5197.37, "total_price": 53938076, "volume": 9340, "volume_price": 172090, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.12}, {"date": "20131101", "market": "KOSPI", "name": "철강금속", "compare": 11.77, "fluc_ratio": 0.23, "high_price": 5197.51, "last_price": 5176.69, "low_price": 5171.92, "month": "11", "start_price": 5192.78, "total_price": 54060573, "volume": 20312, "volume_price": 167543, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.15}, {"date": "20131104", "market": "KOSPI", "name": "철강금속", "compare": -23.33, "fluc_ratio": -0.45, "high_price": 5173.46, "last_price": 5153.36, "low_price": 5142.89, "month": "11", "start_price": 5173.46, "total_price": 53816874, "volume": 25671, "volume_price": 186125, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.1}, {"date": "20131105", "market": "KOSPI", "name": "철강금속", "compare": -9.01, "fluc_ratio": -0.17, "high_price": 5213.66, "last_price": 5144.35, "low_price": 5144.35, "month": "11", "start_price": 5181.29, "total_price": 53723011, "volume": 22436, "volume_price": 213438, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.08}, {"date": "20131106", "market": "KOSPI", "name": "철강금속", "compare": 78.83, "fluc_ratio": 1.53, "high_price": 5261.83, "last_price": 5223.18, "low_price": 5148.41, "month": "11", "start_price": 5148.41, "total_price": 54546162, "volume": 17842, "volume_price": 268866, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.25}, {"date": "20131107", "market": "KOSPI", "name": "철강금속", "compare": -8.1, "fluc_ratio": -0.16, "high_price": 5287.1, "last_price": 5215.08, "low_price": 5213.43, "month": "11", "start_price": 5217.6, "total_price": 54461399, "volume": 25435, "volume_price": 247149, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.23}, {"date": "20131108", "market": "KOSPI", "name": "철강금속", "compare": -58.72, "fluc_ratio": -1.13, "high_price": 5207.66, "last_price": 5156.36, "low_price": 5144.37, "month": "11", "start_price": 5181.97, "total_price": 53848211, "volume": 24199, "volume_price": 231265, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.11}, {"date": "20131111", "market": "KOSPI", "name": "철강금속", "compare": -35.76, "fluc_ratio": -0.69, "high_price": 5195.42, "last_price": 5120.6, "low_price": 5110.2, "month": "11", "start_price": 5194.48, "total_price": 53474702, "volume": 21548, "volume_price": 170070, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.03}, {"date": "20131112", "market": "KOSPI", "name": "철강금속", "compare": 57.81, "fluc_ratio": 1.13, "high_price": 5193.74, "last_price": 5178.41, "low_price": 5141.15, "month": "11", "start_price": 5143.34, "total_price": 54078331, "volume": 23617, "volume_price": 192639, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.76, "per": 11.15}, {"date": "20131113", "market": "KOSPI", "name": "철강금속", "compare": -107.72, "fluc_ratio": -2.08, "high_price": 5161.16, "last_price": 5070.69, "low_price": 5063.23, "month": "11", "start_price": 5155.72, "total_price": 52953278, "volume": 19875, "volume_price": 174233, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.92}, {"date": "20131114", "market": "KOSPI", "name": "철강금속", "compare": -0.91, "fluc_ratio": -0.02, "high_price": 5108.1, "last_price": 5069.78, "low_price": 5058.81, "month": "11", "start_price": 5095.22, "total_price": 52943718, "volume": 16406, "volume_price": 151349, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.92}, {"date": "20131115", "market": "KOSPI", "name": "철강금속", "compare": 71, "fluc_ratio": 1.4, "high_price": 5159.81, "last_price": 5140.78, "low_price": 5098.92, "month": "11", "start_price": 5099.87, "total_price": 53685274, "volume": 11366, "volume_price": 142135, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.07}, {"date": "20131118", "market": "KOSPI", "name": "철강금속", "compare": 6.11, "fluc_ratio": 0.12, "high_price": 5197.41, "last_price": 5146.89, "low_price": 5146.89, "month": "11", "start_price": 5151.41, "total_price": 53749408, "volume": 9473, "volume_price": 119190, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.09}, {"date": "20131119", "market": "KOSPI", "name": "철강금속", "compare": -23.9, "fluc_ratio": -0.46, "high_price": 5184.88, "last_price": 5122.99, "low_price": 5111.09, "month": "11", "start_price": 5132.12, "total_price": 53499518, "volume": 14533, "volume_price": 186210, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.04}, {"date": "20131120", "market": "KOSPI", "name": "철강금속", "compare": -1.43, "fluc_ratio": -0.03, "high_price": 5145.7, "last_price": 5121.56, "low_price": 5086.44, "month": "11", "start_price": 5091.53, "total_price": 53484621, "volume": 8819, "volume_price": 136586, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.03}, {"date": "20131121", "market": "KOSPI", "name": "철강금속", "compare": -82.24, "fluc_ratio": -1.61, "high_price": 5118.88, "last_price": 5039.32, "low_price": 5026.51, "month": "11", "start_price": 5118.88, "total_price": 52625804, "volume": 6966, "volume_price": 156172, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.86}, {"date": "20131122", "market": "KOSPI", "name": "철강금속", "compare": 7.19, "fluc_ratio": 0.14, "high_price": 5072.76, "last_price": 5046.51, "low_price": 5012.94, "month": "11", "start_price": 5071.78, "total_price": 52700732, "volume": 9344, "volume_price": 102417, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.87}, {"date": "20131125", "market": "KOSPI", "name": "철강금속", "compare": 14.42, "fluc_ratio": 0.29, "high_price": 5101.43, "last_price": 5060.93, "low_price": 5044.08, "month": "11", "start_price": 5072.77, "total_price": 52851450, "volume": 6389, "volume_price": 104148, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.9}, {"date": "20131126", "market": "KOSPI", "name": "철강금속", "compare": -17.22, "fluc_ratio": -0.34, "high_price": 5052.68, "last_price": 5043.71, "low_price": 4966.61, "month": "11", "start_price": 5022.57, "total_price": 52671428, "volume": 7579, "volume_price": 148591, "year": "2013", "dividend_ratio": 1.94, "pbr": 0.74, "per": 10.86}, {"date": "20131127", "market": "KOSPI", "name": "철강금속", "compare": 9.01, "fluc_ratio": 0.18, "high_price": 5058.09, "last_price": 5052.72, "low_price": 4998.91, "month": "11", "start_price": 5013.38, "total_price": 52765628, "volume": 4830, "volume_price": 98248, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.88}, {"date": "20131128", "market": "KOSPI", "name": "철강금속", "compare": 22.45, "fluc_ratio": 0.44, "high_price": 5095, "last_price": 5075.17, "low_price": 5056.95, "month": "11", "start_price": 5078.28, "total_price": 52999920, "volume": 4516, "volume_price": 161773, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.93}, {"date": "20131129", "market": "KOSPI", "name": "철강금속", "compare": 34.4, "fluc_ratio": 0.68, "high_price": 5125.39, "last_price": 5109.57, "low_price": 5056.13, "month": "11", "start_price": 5077.36, "total_price": 53358942, "volume": 5273, "volume_price": 113884, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.01}, {"date": "20131202", "market": "KOSPI", "name": "철강금속", "compare": 36.83, "fluc_ratio": 0.72, "high_price": 5210.42, "last_price": 5146.4, "low_price": 5137.08, "month": "12", "start_price": 5137.21, "total_price": 53743486, "volume": 5678, "volume_price": 195614, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.09}, {"date": "20131203", "market": "KOSPI", "name": "철강금속", "compare": -5.84, "fluc_ratio": -0.11, "high_price": 5172.73, "last_price": 5140.56, "low_price": 5130.71, "month": "12", "start_price": 5138.86, "total_price": 53682334, "volume": 6740, "volume_price": 189601, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.07}, {"date": "20131204", "market": "KOSPI", "name": "철강금속", "compare": -22.65, "fluc_ratio": -0.44, "high_price": 5156.98, "last_price": 5117.91, "low_price": 5094.63, "month": "12", "start_price": 5132.47, "total_price": 53445571, "volume": 4843, "volume_price": 130918, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.03}, {"date": "20131205", "market": "KOSPI", "name": "철강금속", "compare": 25.79, "fluc_ratio": 0.5, "high_price": 5166.2, "last_price": 5143.7, "low_price": 5120.08, "month": "12", "start_price": 5145.77, "total_price": 53714916, "volume": 3716, "volume_price": 131506, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.08}, {"date": "20131206", "market": "KOSPI", "name": "철강금속", "compare": -33.24, "fluc_ratio": -0.65, "high_price": 5130.97, "last_price": 5110.46, "low_price": 5093.14, "month": "12", "start_price": 5107.56, "total_price": 53367710, "volume": 4254, "volume_price": 117386, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.75, "per": 11.01}, {"date": "20131209", "market": "KOSPI", "name": "철강금속", "compare": 42.94, "fluc_ratio": 0.84, "high_price": 5170.81, "last_price": 5153.4, "low_price": 5136.49, "month": "12", "start_price": 5146.94, "total_price": 53815892, "volume": 5186, "volume_price": 95102, "year": "2013", "dividend_ratio": 1.89, "pbr": 0.75, "per": 11.1}, {"date": "20131210", "market": "KOSPI", "name": "철강금속", "compare": -20.82, "fluc_ratio": -0.4, "high_price": 5142.71, "last_price": 5132.58, "low_price": 5103.21, "month": "12", "start_price": 5130.73, "total_price": 53643380, "volume": 5809, "volume_price": 77062, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.06}, {"date": "20131211", "market": "KOSPI", "name": "철강금속", "compare": -42.16, "fluc_ratio": -0.82, "high_price": 5149.26, "last_price": 5090.42, "low_price": 5072.2, "month": "12", "start_price": 5114.27, "total_price": 53202544, "volume": 6069, "volume_price": 153521, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.97}, {"date": "20131212", "market": "KOSPI", "name": "철강금속", "compare": -10.82, "fluc_ratio": -0.21, "high_price": 5083.15, "last_price": 5079.6, "low_price": 5039.84, "month": "12", "start_price": 5055.53, "total_price": 53089429, "volume": 5258, "volume_price": 118792, "year": "2013", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.95}, {"date": "20131213", "market": "KOSPI", "name": "철강금속", "compare": -18.47, "fluc_ratio": -0.36, "high_price": 5072.08, "last_price": 5061.13, "low_price": 5005.4, "month": "12", "start_price": 5025.67, "total_price": 52896287, "volume": 14576, "volume_price": 119962, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.91}, {"date": "20131216", "market": "KOSPI", "name": "철강금속", "compare": -14.84, "fluc_ratio": -0.29, "high_price": 5074.62, "last_price": 5046.29, "low_price": 5019.28, "month": "12", "start_price": 5031.85, "total_price": 52741193, "volume": 4626, "volume_price": 80271, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.88}, {"date": "20131217", "market": "KOSPI", "name": "철강금속", "compare": 16.36, "fluc_ratio": 0.32, "high_price": 5089.52, "last_price": 5062.65, "low_price": 5044.11, "month": "12", "start_price": 5084.23, "total_price": 52912298, "volume": 5238, "volume_price": 144603, "year": "2013", "dividend_ratio": 1.93, "pbr": 0.74, "per": 10.91}, {"date": "20131218", "market": "KOSPI", "name": "철강금속", "compare": 39.68, "fluc_ratio": 0.78, "high_price": 5117.13, "last_price": 5102.33, "low_price": 5052.79, "month": "12", "start_price": 5070.86, "total_price": 53326777, "volume": 4951, "volume_price": 172812, "year": "2013", "dividend_ratio": 1.91, "pbr": 0.74, "per": 11}, {"date": "20131219", "market": "KOSPI", "name": "철강금속", "compare": 30.31, "fluc_ratio": 0.59, "high_price": 5170.65, "last_price": 5132.64, "low_price": 5109.24, "month": "12", "start_price": 5164.89, "total_price": 53643387, "volume": 4938, "volume_price": 151715, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.06}, {"date": "20131220", "market": "KOSPI", "name": "철강금속", "compare": 13.41, "fluc_ratio": 0.26, "high_price": 5172.39, "last_price": 5146.05, "low_price": 5118.49, "month": "12", "start_price": 5126.94, "total_price": 53783597, "volume": 4072, "volume_price": 111953, "year": "2013", "dividend_ratio": 1.9, "pbr": 0.75, "per": 11.09}, {"date": "20131223", "market": "KOSPI", "name": "철강금속", "compare": 48.84, "fluc_ratio": 0.95, "high_price": 5214.48, "last_price": 5194.89, "low_price": 5149.8, "month": "12", "start_price": 5176.22, "total_price": 54294144, "volume": 11287, "volume_price": 138320, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.19}, {"date": "20131224", "market": "KOSPI", "name": "철강금속", "compare": -5.02, "fluc_ratio": -0.1, "high_price": 5222.06, "last_price": 5189.87, "low_price": 5161.49, "month": "12", "start_price": 5181.43, "total_price": 54241706, "volume": 5874, "volume_price": 103828, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.18}, {"date": "20131226", "market": "KOSPI", "name": "철강금속", "compare": 38.1, "fluc_ratio": 0.73, "high_price": 5254.53, "last_price": 5227.97, "low_price": 5210.9, "month": "12", "start_price": 5212.58, "total_price": 54640090, "volume": 8599, "volume_price": 154236, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.27}, {"date": "20131227", "market": "KOSPI", "name": "철강금속", "compare": -17, "fluc_ratio": -0.33, "high_price": 5231.3, "last_price": 5210.97, "low_price": 5165.69, "month": "12", "start_price": 5174.31, "total_price": 54458957, "volume": 19866, "volume_price": 153293, "year": "2013", "dividend_ratio": 1.87, "pbr": 0.76, "per": 11.23}, {"date": "20131230", "market": "KOSPI", "name": "철강금속", "compare": -30.49, "fluc_ratio": -0.59, "high_price": 5219.21, "last_price": 5180.48, "low_price": 5166.61, "month": "12", "start_price": 5210.56, "total_price": 54140279, "volume": 5589, "volume_price": 117790, "year": "2013", "dividend_ratio": 1.88, "pbr": 0.76, "per": 11.16}, {"date": "20140102", "market": "KOSPI", "name": "철강금속", "compare": -86.68, "fluc_ratio": -1.67, "high_price": 5206.32, "last_price": 5093.8, "low_price": 5093.8, "month": "01", "start_price": 5200.4, "total_price": 53234595, "volume": 8162, "volume_price": 135094, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.97}, {"date": "20140103", "market": "KOSPI", "name": "철강금속", "compare": -14.96, "fluc_ratio": -0.29, "high_price": 5132.53, "last_price": 5078.84, "low_price": 5045.62, "month": "01", "start_price": 5087.87, "total_price": 53078055, "volume": 5834, "volume_price": 126880, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.74, "per": 10.94}, {"date": "20140106", "market": "KOSPI", "name": "철강금속", "compare": -46.48, "fluc_ratio": -0.92, "high_price": 5076.07, "last_price": 5032.36, "low_price": 5011.19, "month": "01", "start_price": 5048.66, "total_price": 52592391, "volume": 5241, "volume_price": 114208, "year": "2014", "dividend_ratio": 1.94, "pbr": 0.73, "per": 10.84}, {"date": "20140107", "market": "KOSPI", "name": "철강금속", "compare": -16.87, "fluc_ratio": -0.34, "high_price": 5049.78, "last_price": 5015.49, "low_price": 4995.74, "month": "01", "start_price": 5010.42, "total_price": 52416194, "volume": 8111, "volume_price": 101071, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.81}, {"date": "20140108", "market": "KOSPI", "name": "철강금속", "compare": -20.29, "fluc_ratio": -0.4, "high_price": 5035.12, "last_price": 4995.2, "low_price": 4973.34, "month": "01", "start_price": 5024.66, "total_price": 52204583, "volume": 7228, "volume_price": 123703, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.76}, {"date": "20140109", "market": "KOSPI", "name": "철강금속", "compare": -104.98, "fluc_ratio": -2.1, "high_price": 4981.6, "last_price": 4890.22, "low_price": 4890.22, "month": "01", "start_price": 4981.6, "total_price": 51107377, "volume": 6635, "volume_price": 200212, "year": "2014", "dividend_ratio": 2.0, "pbr": 0.71, "per": 10.54}, {"date": "20140110", "market": "KOSPI", "name": "철강금속", "compare": 22.1, "fluc_ratio": 0.45, "high_price": 4948.66, "last_price": 4912.32, "low_price": 4888.38, "month": "01", "start_price": 4901.23, "total_price": 51338301, "volume": 6906, "volume_price": 119683, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.72, "per": 10.58}, {"date": "20140113", "market": "KOSPI", "name": "철강금속", "compare": 45.42, "fluc_ratio": 0.92, "high_price": 4983.52, "last_price": 4957.74, "low_price": 4941.85, "month": "01", "start_price": 4949.67, "total_price": 51813288, "volume": 5884, "volume_price": 103012, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.72, "per": 10.68}, {"date": "20140114", "market": "KOSPI", "name": "철강금속", "compare": -26.55, "fluc_ratio": -0.54, "high_price": 4947.32, "last_price": 4931.19, "low_price": 4907.64, "month": "01", "start_price": 4934.83, "total_price": 51536597, "volume": 5635, "volume_price": 94842, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.72, "per": 10.62}, {"date": "20140115", "market": "KOSPI", "name": "철강금속", "compare": 29.54, "fluc_ratio": 0.6, "high_price": 4971.79, "last_price": 4960.73, "low_price": 4934.15, "month": "01", "start_price": 4944.05, "total_price": 51846111, "volume": 6763, "volume_price": 105775, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.72, "per": 10.69}, {"date": "20140116", "market": "KOSPI", "name": "철강금속", "compare": 15.33, "fluc_ratio": 0.31, "high_price": 5005.63, "last_price": 4976.06, "low_price": 4960.77, "month": "01", "start_price": 4966.84, "total_price": 52007289, "volume": 18497, "volume_price": 129204, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.73, "per": 10.72}, {"date": "20140117", "market": "KOSPI", "name": "철강금속", "compare": 15.1, "fluc_ratio": 0.3, "high_price": 5048.8, "last_price": 4991.16, "low_price": 4987.3, "month": "01", "start_price": 5007.14, "total_price": 52166134, "volume": 7235, "volume_price": 113820, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.73, "per": 10.75}, {"date": "20140120", "market": "KOSPI", "name": "철강금속", "compare": 19.51, "fluc_ratio": 0.39, "high_price": 5010.67, "last_price": 5010.67, "low_price": 4946, "month": "01", "start_price": 4982.09, "total_price": 52369688, "volume": 7527, "volume_price": 121298, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.8}, {"date": "20140121", "market": "KOSPI", "name": "철강금속", "compare": -18.18, "fluc_ratio": -0.36, "high_price": 5022.98, "last_price": 4992.49, "low_price": 4971.99, "month": "01", "start_price": 4994.93, "total_price": 52185686, "volume": 5543, "volume_price": 101764, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.73, "per": 10.76}, {"date": "20140122", "market": "KOSPI", "name": "철강금속", "compare": 6.59, "fluc_ratio": 0.13, "high_price": 4999.08, "last_price": 4999.08, "low_price": 4959.7, "month": "01", "start_price": 4984.03, "total_price": 52254987, "volume": 9972, "volume_price": 99226, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.73, "per": 10.77}, {"date": "20140123", "market": "KOSPI", "name": "철강금속", "compare": -61.28, "fluc_ratio": -1.23, "high_price": 4990.08, "last_price": 4937.8, "low_price": 4910.81, "month": "01", "start_price": 4985.73, "total_price": 51615038, "volume": 6840, "volume_price": 163314, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.72, "per": 10.64}, {"date": "20140124", "market": "KOSPI", "name": "철강금속", "compare": -9.23, "fluc_ratio": -0.19, "high_price": 4932.92, "last_price": 4928.57, "low_price": 4897.51, "month": "01", "start_price": 4922.35, "total_price": 51636952, "volume": 10684, "volume_price": 222934, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.72, "per": 10.5}, {"date": "20140127", "market": "KOSPI", "name": "철강금속", "compare": -77.6, "fluc_ratio": -1.57, "high_price": 4876.34, "last_price": 4850.97, "low_price": 4845.65, "month": "01", "start_price": 4851.64, "total_price": 50823283, "volume": 14974, "volume_price": 249127, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.25}, {"date": "20140128", "market": "KOSPI", "name": "철강금속", "compare": -18.67, "fluc_ratio": -0.38, "high_price": 4842.24, "last_price": 4832.3, "low_price": 4780.79, "month": "01", "start_price": 4829.3, "total_price": 50627892, "volume": 8121, "volume_price": 143934, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.21}, {"date": "20140129", "market": "KOSPI", "name": "철강금속", "compare": 50.05, "fluc_ratio": 1.04, "high_price": 4910.01, "last_price": 4882.35, "low_price": 4832.57, "month": "01", "start_price": 4833.62, "total_price": 51152983, "volume": 5206, "volume_price": 172545, "year": "2014", "dividend_ratio": 2.0, "pbr": 0.69, "per": 10.31}, {"date": "20140203", "market": "KOSPI", "name": "철강금속", "compare": -78.06, "fluc_ratio": -1.6, "high_price": 4847.75, "last_price": 4804.29, "low_price": 4772.02, "month": "02", "start_price": 4845.84, "total_price": 50334746, "volume": 6827, "volume_price": 156900, "year": "2014", "dividend_ratio": 2.03, "pbr": 0.68, "per": 10.15}, {"date": "20140204", "market": "KOSPI", "name": "철강금속", "compare": -80.21, "fluc_ratio": -1.67, "high_price": 4754.58, "last_price": 4724.08, "low_price": 4703.21, "month": "02", "start_price": 4742.38, "total_price": 49494641, "volume": 9401, "volume_price": 203015, "year": "2014", "dividend_ratio": 2.06, "pbr": 0.67, "per": 9.98}, {"date": "20140205", "market": "KOSPI", "name": "철강금속", "compare": 12.53, "fluc_ratio": 0.27, "high_price": 4744.85, "last_price": 4736.61, "low_price": 4690.36, "month": "02", "start_price": 4736.74, "total_price": 49625748, "volume": 7802, "volume_price": 130300, "year": "2014", "dividend_ratio": 2.06, "pbr": 0.67, "per": 10}, {"date": "20140206", "market": "KOSPI", "name": "철강금속", "compare": 19.24, "fluc_ratio": 0.41, "high_price": 4756.41, "last_price": 4755.85, "low_price": 4732.69, "month": "02", "start_price": 4734.37, "total_price": 49828835, "volume": 19019, "volume_price": 155392, "year": "2014", "dividend_ratio": 2.05, "pbr": 0.67, "per": 10.04}, {"date": "20140207", "market": "KOSPI", "name": "철강금속", "compare": 1.37, "fluc_ratio": 0.03, "high_price": 4785.45, "last_price": 4757.22, "low_price": 4731.5, "month": "02", "start_price": 4778.04, "total_price": 49843676, "volume": 11669, "volume_price": 164474, "year": "2014", "dividend_ratio": 2.05, "pbr": 0.67, "per": 10.05}, {"date": "20140210", "market": "KOSPI", "name": "철강금속", "compare": 35.92, "fluc_ratio": 0.76, "high_price": 4815.05, "last_price": 4793.14, "low_price": 4774.27, "month": "02", "start_price": 4797.44, "total_price": 50220809, "volume": 12895, "volume_price": 151011, "year": "2014", "dividend_ratio": 2.03, "pbr": 0.68, "per": 10.12}, {"date": "20140211", "market": "KOSPI", "name": "철강금속", "compare": 2.51, "fluc_ratio": 0.05, "high_price": 4814.36, "last_price": 4795.65, "low_price": 4765.7, "month": "02", "start_price": 4795.4, "total_price": 50246618, "volume": 7967, "volume_price": 113674, "year": "2014", "dividend_ratio": 2.03, "pbr": 0.68, "per": 10.13}, {"date": "20140212", "market": "KOSPI", "name": "철강금속", "compare": 102.74, "fluc_ratio": 2.14, "high_price": 4908.55, "last_price": 4898.39, "low_price": 4825.82, "month": "02", "start_price": 4843.78, "total_price": 51322088, "volume": 10478, "volume_price": 215984, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.35}, {"date": "20140213", "market": "KOSPI", "name": "철강금속", "compare": -35.4, "fluc_ratio": -0.72, "high_price": 4933.76, "last_price": 4862.99, "low_price": 4847.19, "month": "02", "start_price": 4908.68, "total_price": 50951047, "volume": 7085, "volume_price": 123891, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.27}, {"date": "20140214", "market": "KOSPI", "name": "철강금속", "compare": 35.46, "fluc_ratio": 0.73, "high_price": 4946.51, "last_price": 4898.45, "low_price": 4890.66, "month": "02", "start_price": 4890.66, "total_price": 51322834, "volume": 8691, "volume_price": 189755, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.35}, {"date": "20140217", "market": "KOSPI", "name": "철강금속", "compare": 38.41, "fluc_ratio": 0.78, "high_price": 4977.31, "last_price": 4936.86, "low_price": 4936.78, "month": "02", "start_price": 4960.7, "total_price": 51725373, "volume": 6634, "volume_price": 136978, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.7, "per": 10.43}, {"date": "20140218", "market": "KOSPI", "name": "철강금속", "compare": 1.11, "fluc_ratio": 0.02, "high_price": 4967.12, "last_price": 4937.97, "low_price": 4896.25, "month": "02", "start_price": 4934.45, "total_price": 51736932, "volume": 7061, "volume_price": 108774, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.7, "per": 10.43}, {"date": "20140219", "market": "KOSPI", "name": "철강금속", "compare": -0.6, "fluc_ratio": -0.01, "high_price": 4943.23, "last_price": 4937.37, "low_price": 4909.2, "month": "02", "start_price": 4926.03, "total_price": 51731181, "volume": 15562, "volume_price": 168641, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.7, "per": 10.43}, {"date": "20140220", "market": "KOSPI", "name": "철강금속", "compare": -49.22, "fluc_ratio": -1, "high_price": 4919.45, "last_price": 4888.15, "low_price": 4868.68, "month": "02", "start_price": 4899.19, "total_price": 51215608, "volume": 10515, "volume_price": 147508, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.32}, {"date": "20140221", "market": "KOSPI", "name": "철강금속", "compare": 15.3, "fluc_ratio": 0.31, "high_price": 4920.22, "last_price": 4903.45, "low_price": 4875.49, "month": "02", "start_price": 4917.15, "total_price": 51375892, "volume": 7262, "volume_price": 120314, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.36}, {"date": "20140224", "market": "KOSPI", "name": "철강금속", "compare": -40.1, "fluc_ratio": -0.82, "high_price": 4918.79, "last_price": 4863.35, "low_price": 4851.81, "month": "02", "start_price": 4913.5, "total_price": 50955497, "volume": 6008, "volume_price": 103645, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.27}, {"date": "20140225", "market": "KOSPI", "name": "철강금속", "compare": -37.32, "fluc_ratio": -0.77, "high_price": 4903.75, "last_price": 4826.03, "low_price": 4819.24, "month": "02", "start_price": 4888.23, "total_price": 50564531, "volume": 9856, "volume_price": 263544, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.19}, {"date": "20140226", "market": "KOSPI", "name": "철강금속", "compare": -47.41, "fluc_ratio": -0.98, "high_price": 4808.3, "last_price": 4778.62, "low_price": 4733.07, "month": "02", "start_price": 4806.23, "total_price": 50067914, "volume": 17301, "volume_price": 295323, "year": "2014", "dividend_ratio": 2.04, "pbr": 0.68, "per": 10.09}, {"date": "20140227", "market": "KOSPI", "name": "철강금속", "compare": -34.3, "fluc_ratio": -0.72, "high_price": 4798.06, "last_price": 4744.32, "low_price": 4742.81, "month": "02", "start_price": 4781.59, "total_price": 49708270, "volume": 8387, "volume_price": 196304, "year": "2014", "dividend_ratio": 2.06, "pbr": 0.67, "per": 10.02}, {"date": "20140228", "market": "KOSPI", "name": "철강금속", "compare": -50.65, "fluc_ratio": -1.07, "high_price": 4776.08, "last_price": 4693.67, "low_price": 4671.09, "month": "02", "start_price": 4746.96, "total_price": 49177516, "volume": 8254, "volume_price": 279618, "year": "2014", "dividend_ratio": 2.08, "pbr": 0.66, "per": 9.91}, {"date": "20140303", "market": "KOSPI", "name": "철강금속", "compare": -52.66, "fluc_ratio": -1.12, "high_price": 4658.27, "last_price": 4641.01, "low_price": 4615.59, "month": "03", "start_price": 4641.21, "total_price": 48625087, "volume": 6698, "volume_price": 153975, "year": "2014", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.8}, {"date": "20140304", "market": "KOSPI", "name": "철강금속", "compare": -52.67, "fluc_ratio": -1.13, "high_price": 4650.53, "last_price": 4588.34, "low_price": 4554.95, "month": "03", "start_price": 4643.98, "total_price": 48073757, "volume": 5316, "volume_price": 232324, "year": "2014", "dividend_ratio": 2.13, "pbr": 0.65, "per": 9.69}, {"date": "20140305", "market": "KOSPI", "name": "철강금속", "compare": 58.71, "fluc_ratio": 1.28, "high_price": 4709.56, "last_price": 4647.05, "low_price": 4617.49, "month": "03", "start_price": 4617.49, "total_price": 48688918, "volume": 12674, "volume_price": 266362, "year": "2014", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.81}, {"date": "20140306", "market": "KOSPI", "name": "철강금속", "compare": 45.04, "fluc_ratio": 0.97, "high_price": 4703.02, "last_price": 4692.09, "low_price": 4669, "month": "03", "start_price": 4678.82, "total_price": 49160767, "volume": 8711, "volume_price": 175270, "year": "2014", "dividend_ratio": 2.08, "pbr": 0.66, "per": 9.91}, {"date": "20140307", "market": "KOSPI", "name": "철강금속", "compare": 9.16, "fluc_ratio": 0.2, "high_price": 4722.47, "last_price": 4701.25, "low_price": 4672.66, "month": "03", "start_price": 4716.36, "total_price": 49256845, "volume": 9359, "volume_price": 116950, "year": "2014", "dividend_ratio": 2.07, "pbr": 0.67, "per": 9.93}, {"date": "20140310", "market": "KOSPI", "name": "철강금속", "compare": -57.32, "fluc_ratio": -1.22, "high_price": 4685.13, "last_price": 4643.93, "low_price": 4633.97, "month": "03", "start_price": 4685.13, "total_price": 48656470, "volume": 15407, "volume_price": 150559, "year": "2014", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.81}, {"date": "20140311", "market": "KOSPI", "name": "철강금속", "compare": 33.41, "fluc_ratio": 0.72, "high_price": 4679.45, "last_price": 4677.34, "low_price": 4622.07, "month": "03", "start_price": 4648.94, "total_price": 49006255, "volume": 8456, "volume_price": 147736, "year": "2014", "dividend_ratio": 2.08, "pbr": 0.66, "per": 9.88}, {"date": "20140312", "market": "KOSPI", "name": "철강금속", "compare": -74.57, "fluc_ratio": -1.59, "high_price": 4683.38, "last_price": 4602.77, "low_price": 4585.29, "month": "03", "start_price": 4646.6, "total_price": 48225680, "volume": 20629, "volume_price": 218734, "year": "2014", "dividend_ratio": 2.12, "pbr": 0.65, "per": 9.72}, {"date": "20140313", "market": "KOSPI", "name": "철강금속", "compare": 24.32, "fluc_ratio": 0.53, "high_price": 4662.28, "last_price": 4627.09, "low_price": 4598.34, "month": "03", "start_price": 4625.97, "total_price": 48480453, "volume": 12725, "volume_price": 211607, "year": "2014", "dividend_ratio": 2.11, "pbr": 0.66, "per": 9.77}, {"date": "20140314", "market": "KOSPI", "name": "철강금속", "compare": -28.77, "fluc_ratio": -0.62, "high_price": 4622.19, "last_price": 4598.32, "low_price": 4590.58, "month": "03", "start_price": 4596.09, "total_price": 48178856, "volume": 13343, "volume_price": 151801, "year": "2014", "dividend_ratio": 2.12, "pbr": 0.65, "per": 9.71}, {"date": "20140317", "market": "KOSPI", "name": "철강금속", "compare": 38.19, "fluc_ratio": 0.83, "high_price": 4642.64, "last_price": 4636.51, "low_price": 4593.84, "month": "03", "start_price": 4605.36, "total_price": 48579540, "volume": 8760, "volume_price": 114144, "year": "2014", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.79}, {"date": "20140318", "market": "KOSPI", "name": "철강금속", "compare": 38.04, "fluc_ratio": 0.82, "high_price": 4705.77, "last_price": 4674.55, "low_price": 4649.67, "month": "03", "start_price": 4671.88, "total_price": 48978031, "volume": 11001, "volume_price": 138248, "year": "2014", "dividend_ratio": 2.09, "pbr": 0.66, "per": 9.87}, {"date": "20140319", "market": "KOSPI", "name": "철강금속", "compare": 40.95, "fluc_ratio": 0.88, "high_price": 4743.99, "last_price": 4715.5, "low_price": 4692.69, "month": "03", "start_price": 4697.52, "total_price": 49407094, "volume": 8561, "volume_price": 158205, "year": "2014", "dividend_ratio": 2.07, "pbr": 0.67, "per": 9.96}, {"date": "20140320", "market": "KOSPI", "name": "철강금속", "compare": -36.25, "fluc_ratio": -0.77, "high_price": 4717.96, "last_price": 4679.25, "low_price": 4656.43, "month": "03", "start_price": 4713.38, "total_price": 49027110, "volume": 8218, "volume_price": 161382, "year": "2014", "dividend_ratio": 2.08, "pbr": 0.66, "per": 9.88}, {"date": "20140321", "market": "KOSPI", "name": "철강금속", "compare": 67.84, "fluc_ratio": 1.45, "high_price": 4747.09, "last_price": 4747.09, "low_price": 4667.98, "month": "03", "start_price": 4671.21, "total_price": 49737470, "volume": 11032, "volume_price": 151774, "year": "2014", "dividend_ratio": 2.05, "pbr": 0.67, "per": 10.03}, {"date": "20140324", "market": "KOSPI", "name": "철강금속", "compare": 79.48, "fluc_ratio": 1.67, "high_price": 4846.95, "last_price": 4826.57, "low_price": 4769.2, "month": "03", "start_price": 4769.2, "total_price": 50570054, "volume": 8964, "volume_price": 168098, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.19}, {"date": "20140325", "market": "KOSPI", "name": "철강금속", "compare": 57.93, "fluc_ratio": 1.2, "high_price": 4886.06, "last_price": 4884.5, "low_price": 4805.27, "month": "03", "start_price": 4815.76, "total_price": 51176567, "volume": 8264, "volume_price": 172413, "year": "2014", "dividend_ratio": 2.0, "pbr": 0.69, "per": 10.32}, {"date": "20140326", "market": "KOSPI", "name": "철강금속", "compare": 3.94, "fluc_ratio": 0.08, "high_price": 4906.66, "last_price": 4888.44, "low_price": 4857.37, "month": "03", "start_price": 4903.67, "total_price": 51217649, "volume": 9420, "volume_price": 159383, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.33}, {"date": "20140327", "market": "KOSPI", "name": "철강금속", "compare": 12.84, "fluc_ratio": 0.26, "high_price": 4901.28, "last_price": 4901.28, "low_price": 4822.35, "month": "03", "start_price": 4865.42, "total_price": 51353097, "volume": 10028, "volume_price": 147601, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.35}, {"date": "20140328", "market": "KOSPI", "name": "철강금속", "compare": -83.46, "fluc_ratio": -1.7, "high_price": 4849.6, "last_price": 4817.82, "low_price": 4793.2, "month": "03", "start_price": 4845.33, "total_price": 50479400, "volume": 11002, "volume_price": 173344, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.18}, {"date": "20140331", "market": "KOSPI", "name": "철강금속", "compare": 19.44, "fluc_ratio": 0.4, "high_price": 4867.71, "last_price": 4837.26, "low_price": 4801.35, "month": "03", "start_price": 4812.54, "total_price": 50681816, "volume": 9710, "volume_price": 144662, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.22}, {"date": "20140401", "market": "KOSPI", "name": "철강금속", "compare": 53.69, "fluc_ratio": 1.11, "high_price": 4902.63, "last_price": 4890.95, "low_price": 4829.68, "month": "04", "start_price": 4843.61, "total_price": 51244039, "volume": 7750, "volume_price": 147369, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.33}, {"date": "20140402", "market": "KOSPI", "name": "철강금속", "compare": -30.79, "fluc_ratio": -0.63, "high_price": 4911.64, "last_price": 4860.16, "low_price": 4847.18, "month": "04", "start_price": 4907.66, "total_price": 50921571, "volume": 7462, "volume_price": 134142, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.27}, {"date": "20140403", "market": "KOSPI", "name": "철강금속", "compare": -38.3, "fluc_ratio": -0.79, "high_price": 4878.46, "last_price": 4821.86, "low_price": 4799.26, "month": "04", "start_price": 4867.97, "total_price": 50520311, "volume": 8737, "volume_price": 127208, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.18}, {"date": "20140404", "market": "KOSPI", "name": "철강금속", "compare": 7.41, "fluc_ratio": 0.15, "high_price": 4853.58, "last_price": 4829.27, "low_price": 4804.35, "month": "04", "start_price": 4813.93, "total_price": 50598167, "volume": 6890, "volume_price": 142843, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.2}, {"date": "20140407", "market": "KOSPI", "name": "철강금속", "compare": 72.68, "fluc_ratio": 1.5, "high_price": 4901.95, "last_price": 4901.95, "low_price": 4823.01, "month": "04", "start_price": 4836.56, "total_price": 51359478, "volume": 5576, "volume_price": 135815, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.35}, {"date": "20140408", "market": "KOSPI", "name": "철강금속", "compare": 15.13, "fluc_ratio": 0.31, "high_price": 4937.53, "last_price": 4917.08, "low_price": 4869.77, "month": "04", "start_price": 4869.77, "total_price": 51517904, "volume": 7819, "volume_price": 138743, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.7, "per": 10.39}, {"date": "20140409", "market": "KOSPI", "name": "철강금속", "compare": 142.26, "fluc_ratio": 2.89, "high_price": 5117.1, "last_price": 5059.34, "low_price": 4945.39, "month": "04", "start_price": 4948.47, "total_price": 53007804, "volume": 8707, "volume_price": 330093, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.72, "per": 10.69}, {"date": "20140410", "market": "KOSPI", "name": "철강금속", "compare": 12.42, "fluc_ratio": 0.25, "high_price": 5148.18, "last_price": 5071.76, "low_price": 5027.74, "month": "04", "start_price": 5119.36, "total_price": 53138019, "volume": 8862, "volume_price": 206476, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.72, "per": 10.71}, {"date": "20140411", "market": "KOSPI", "name": "철강금속", "compare": -8.57, "fluc_ratio": -0.17, "high_price": 5082.57, "last_price": 5063.19, "low_price": 5013.47, "month": "04", "start_price": 5028.27, "total_price": 53048507, "volume": 6758, "volume_price": 144727, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.72, "per": 10.69}, {"date": "20140414", "market": "KOSPI", "name": "철강금속", "compare": -5.37, "fluc_ratio": -0.11, "high_price": 5080.04, "last_price": 5057.82, "low_price": 5027.22, "month": "04", "start_price": 5044.26, "total_price": 52996215, "volume": 5497, "volume_price": 125439, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.72, "per": 10.68}, {"date": "20140415", "market": "KOSPI", "name": "철강금속", "compare": 7.21, "fluc_ratio": 0.14, "high_price": 5109.89, "last_price": 5065.03, "low_price": 5037.16, "month": "04", "start_price": 5104.66, "total_price": 53071504, "volume": 6406, "volume_price": 132788, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.72, "per": 10.7}, {"date": "20140416", "market": "KOSPI", "name": "철강금속", "compare": -108.73, "fluc_ratio": -2.15, "high_price": 5053.14, "last_price": 4956.3, "low_price": 4925.97, "month": "04", "start_price": 5053.14, "total_price": 51932971, "volume": 6610, "volume_price": 189638, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.7, "per": 10.47}, {"date": "20140417", "market": "KOSPI", "name": "철강금속", "compare": 18.59, "fluc_ratio": 0.38, "high_price": 5007.21, "last_price": 4974.89, "low_price": 4949.36, "month": "04", "start_price": 4991.12, "total_price": 52127915, "volume": 5813, "volume_price": 112548, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.7, "per": 10.51}, {"date": "20140418", "market": "KOSPI", "name": "철강금속", "compare": 10.28, "fluc_ratio": 0.21, "high_price": 5017.04, "last_price": 4985.17, "low_price": 4978.85, "month": "04", "start_price": 4990.88, "total_price": 52235309, "volume": 11267, "volume_price": 95407, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.71, "per": 10.53}, {"date": "20140421", "market": "KOSPI", "name": "철강금속", "compare": -77.64, "fluc_ratio": -1.56, "high_price": 4985.92, "last_price": 4907.53, "low_price": 4883.38, "month": "04", "start_price": 4985.91, "total_price": 51421814, "volume": 14929, "volume_price": 143260, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.69, "per": 10.37}, {"date": "20140422", "market": "KOSPI", "name": "철강금속", "compare": -20.11, "fluc_ratio": -0.41, "high_price": 4909.88, "last_price": 4887.42, "low_price": 4847.28, "month": "04", "start_price": 4909.88, "total_price": 51211124, "volume": 7285, "volume_price": 119808, "year": "2014", "dividend_ratio": 2.0, "pbr": 0.69, "per": 10.32}, {"date": "20140423", "market": "KOSPI", "name": "철강금속", "compare": -44.72, "fluc_ratio": -0.92, "high_price": 4893.88, "last_price": 4842.7, "low_price": 4824.79, "month": "04", "start_price": 4891.6, "total_price": 50742281, "volume": 8259, "volume_price": 134813, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.23}, {"date": "20140424", "market": "KOSPI", "name": "철강금속", "compare": -14.2, "fluc_ratio": -0.29, "high_price": 4850.04, "last_price": 4828.5, "low_price": 4815.55, "month": "04", "start_price": 4824.26, "total_price": 50593710, "volume": 9632, "volume_price": 119301, "year": "2014", "dividend_ratio": 2.02, "pbr": 0.68, "per": 10.2}, {"date": "20140425", "market": "KOSPI", "name": "철강금속", "compare": -74.18, "fluc_ratio": -1.54, "high_price": 4833.18, "last_price": 4754.32, "low_price": 4749.46, "month": "04", "start_price": 4819.6, "total_price": 49816812, "volume": 12406, "volume_price": 173871, "year": "2014", "dividend_ratio": 2.05, "pbr": 0.67, "per": 10.04}, {"date": "20140428", "market": "KOSPI", "name": "철강금속", "compare": 48.34, "fluc_ratio": 1.02, "high_price": 4828.42, "last_price": 4802.66, "low_price": 4761.19, "month": "04", "start_price": 4761.19, "total_price": 50322825, "volume": 6015, "volume_price": 146519, "year": "2014", "dividend_ratio": 2.03, "pbr": 0.68, "per": 10.14}, {"date": "20140429", "market": "KOSPI", "name": "철강금속", "compare": 56.95, "fluc_ratio": 1.19, "high_price": 4896.03, "last_price": 4859.61, "low_price": 4849.76, "month": "04", "start_price": 4849.76, "total_price": 50919415, "volume": 7276, "volume_price": 162215, "year": "2014", "dividend_ratio": 2.01, "pbr": 0.69, "per": 10.26}, {"date": "20140430", "market": "KOSPI", "name": "철강금속", "compare": 76.14, "fluc_ratio": 1.57, "high_price": 4943.46, "last_price": 4935.75, "low_price": 4859.38, "month": "04", "start_price": 4864.2, "total_price": 51716938, "volume": 5819, "volume_price": 153887, "year": "2014", "dividend_ratio": 1.91, "pbr": 0.67, "per": 13.76}, {"date": "20140502", "market": "KOSPI", "name": "철강금속", "compare": -47.35, "fluc_ratio": -0.96, "high_price": 4913.35, "last_price": 4888.4, "low_price": 4861.6, "month": "05", "start_price": 4898.8, "total_price": 51220701, "volume": 5489, "volume_price": 107973, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.67, "per": 13.63}, {"date": "20140507", "market": "KOSPI", "name": "철강금속", "compare": -65.33, "fluc_ratio": -1.34, "high_price": 4913.01, "last_price": 4823.07, "low_price": 4819.08, "month": "05", "start_price": 4910.22, "total_price": 50536483, "volume": 7188, "volume_price": 119352, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.45}, {"date": "20140508", "market": "KOSPI", "name": "철강금속", "compare": 31.93, "fluc_ratio": 0.66, "high_price": 4863.49, "last_price": 4855, "low_price": 4818.5, "month": "05", "start_price": 4846.56, "total_price": 50870826, "volume": 5908, "volume_price": 126691, "year": "2014", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.53}, {"date": "20140509", "market": "KOSPI", "name": "철강금속", "compare": 43.7, "fluc_ratio": 0.9, "high_price": 4904.23, "last_price": 4898.7, "low_price": 4848.65, "month": "05", "start_price": 4849.28, "total_price": 51328524, "volume": 9968, "volume_price": 88822, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.67, "per": 13.66}, {"date": "20140512", "market": "KOSPI", "name": "철강금속", "compare": 9.86, "fluc_ratio": 0.2, "high_price": 4908.56, "last_price": 4908.56, "low_price": 4861.62, "month": "05", "start_price": 4888.46, "total_price": 51431768, "volume": 17191, "volume_price": 136183, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.68}, {"date": "20140513", "market": "KOSPI", "name": "철강금속", "compare": 85.04, "fluc_ratio": 1.73, "high_price": 5013.12, "last_price": 4993.6, "low_price": 4923.37, "month": "05", "start_price": 4953.12, "total_price": 52324219, "volume": 27275, "volume_price": 203797, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 13.92}, {"date": "20140514", "market": "KOSPI", "name": "철강금속", "compare": 41.49, "fluc_ratio": 0.83, "high_price": 5035.09, "last_price": 5035.09, "low_price": 4983.3, "month": "05", "start_price": 4986.46, "total_price": 52787844, "volume": 14214, "volume_price": 144389, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.69, "per": 14.16}, {"date": "20140515", "market": "KOSPI", "name": "철강금속", "compare": -28.01, "fluc_ratio": -0.56, "high_price": 5043.51, "last_price": 5007.08, "low_price": 5006.34, "month": "05", "start_price": 5023.72, "total_price": 52494251, "volume": 13531, "volume_price": 124652, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.08}, {"date": "20140516", "market": "KOSPI", "name": "철강금속", "compare": 17.71, "fluc_ratio": 0.35, "high_price": 5057.28, "last_price": 5024.79, "low_price": 4994.25, "month": "05", "start_price": 5017.17, "total_price": 52619113, "volume": 11557, "volume_price": 168957, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.32}, {"date": "20140519", "market": "KOSPI", "name": "철강금속", "compare": -1.24, "fluc_ratio": -0.02, "high_price": 5029.57, "last_price": 5023.55, "low_price": 4976.36, "month": "05", "start_price": 5021.43, "total_price": 52605023, "volume": 10001, "volume_price": 149422, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.31}, {"date": "20140520", "market": "KOSPI", "name": "철강금속", "compare": -44.08, "fluc_ratio": -0.88, "high_price": 5041.95, "last_price": 4979.47, "low_price": 4964.2, "month": "05", "start_price": 5019.75, "total_price": 52150684, "volume": 14934, "volume_price": 144895, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.19}, {"date": "20140521", "market": "KOSPI", "name": "철강금속", "compare": 56.22, "fluc_ratio": 1.13, "high_price": 5051.98, "last_price": 5035.69, "low_price": 4943.61, "month": "05", "start_price": 4952.23, "total_price": 52743836, "volume": 22800, "volume_price": 156530, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.68, "per": 14.35}, {"date": "20140522", "market": "KOSPI", "name": "철강금속", "compare": 59.95, "fluc_ratio": 1.19, "high_price": 5140.8, "last_price": 5095.64, "low_price": 5039.8, "month": "05", "start_price": 5054.87, "total_price": 53371597, "volume": 17726, "volume_price": 176756, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.52}, {"date": "20140523", "market": "KOSPI", "name": "철강금속", "compare": -19.1, "fluc_ratio": -0.37, "high_price": 5136.92, "last_price": 5076.54, "low_price": 5066.62, "month": "05", "start_price": 5103.88, "total_price": 53171804, "volume": 16182, "volume_price": 128022, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.46}, {"date": "20140526", "market": "KOSPI", "name": "철강금속", "compare": -11.15, "fluc_ratio": -0.22, "high_price": 5079.54, "last_price": 5065.39, "low_price": 5053.43, "month": "05", "start_price": 5076.53, "total_price": 53050291, "volume": 9327, "volume_price": 103072, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.43}, {"date": "20140527", "market": "KOSPI", "name": "철강금속", "compare": -76.05, "fluc_ratio": -1.5, "high_price": 5100.29, "last_price": 4989.34, "low_price": 4981.59, "month": "05", "start_price": 5099.76, "total_price": 52253814, "volume": 12165, "volume_price": 123230, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 14.22}, {"date": "20140528", "market": "KOSPI", "name": "철강금속", "compare": 12.8, "fluc_ratio": 0.26, "high_price": 5023.23, "last_price": 5002.14, "low_price": 4963.76, "month": "05", "start_price": 4991.9, "total_price": 52391343, "volume": 9719, "volume_price": 127521, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 14.25}, {"date": "20140529", "market": "KOSPI", "name": "철강금속", "compare": -39.91, "fluc_ratio": -0.8, "high_price": 5007.08, "last_price": 4962.23, "low_price": 4951.26, "month": "05", "start_price": 4998.93, "total_price": 51976114, "volume": 6810, "volume_price": 146771, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.14}, {"date": "20140530", "market": "KOSPI", "name": "철강금속", "compare": -44.18, "fluc_ratio": -0.89, "high_price": 4986.92, "last_price": 4918.05, "low_price": 4918.05, "month": "05", "start_price": 4965.62, "total_price": 51513730, "volume": 12319, "volume_price": 172440, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.67, "per": 14.01}, {"date": "20140602", "market": "KOSPI", "name": "철강금속", "compare": 19.02, "fluc_ratio": 0.39, "high_price": 4971.43, "last_price": 4937.07, "low_price": 4912, "month": "06", "start_price": 4953.16, "total_price": 51713367, "volume": 15209, "volume_price": 106609, "year": "2014", "dividend_ratio": 1.91, "pbr": 0.67, "per": 14.07}, {"date": "20140603", "market": "KOSPI", "name": "철강금속", "compare": -46.51, "fluc_ratio": -0.94, "high_price": 4895.39, "last_price": 4890.56, "low_price": 4838.05, "month": "06", "start_price": 4870.89, "total_price": 51228578, "volume": 10901, "volume_price": 148677, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.93}, {"date": "20140605", "market": "KOSPI", "name": "철강금속", "compare": -49.23, "fluc_ratio": -1.01, "high_price": 4901.71, "last_price": 4841.33, "low_price": 4814.03, "month": "06", "start_price": 4872.57, "total_price": 50714894, "volume": 6494, "volume_price": 135259, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.79}, {"date": "20140609", "market": "KOSPI", "name": "철강금속", "compare": 81.75, "fluc_ratio": 1.69, "high_price": 4978.77, "last_price": 4923.08, "low_price": 4861.01, "month": "06", "start_price": 4861.01, "total_price": 51569509, "volume": 8001, "volume_price": 147177, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.67, "per": 14.03}, {"date": "20140610", "market": "KOSPI", "name": "철강금속", "compare": 46.61, "fluc_ratio": 0.95, "high_price": 4973.88, "last_price": 4969.69, "low_price": 4917.43, "month": "06", "start_price": 4935.61, "total_price": 52064229, "volume": 9222, "volume_price": 141028, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.16}, {"date": "20140611", "market": "KOSPI", "name": "철강금속", "compare": 20.94, "fluc_ratio": 0.42, "high_price": 4990.63, "last_price": 4990.63, "low_price": 4935.56, "month": "06", "start_price": 4956.79, "total_price": 52292429, "volume": 6841, "volume_price": 183505, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 14.22}, {"date": "20140612", "market": "KOSPI", "name": "철강금속", "compare": -29.19, "fluc_ratio": -0.58, "high_price": 4976.62, "last_price": 4961.44, "low_price": 4929.96, "month": "06", "start_price": 4971.88, "total_price": 51979758, "volume": 7012, "volume_price": 196494, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.14}, {"date": "20140613", "market": "KOSPI", "name": "철강금속", "compare": -49.14, "fluc_ratio": -0.99, "high_price": 4931.13, "last_price": 4912.3, "low_price": 4879.77, "month": "06", "start_price": 4931.13, "total_price": 51468894, "volume": 8990, "volume_price": 126413, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.66, "per": 14}, {"date": "20140616", "market": "KOSPI", "name": "철강금속", "compare": 16.6, "fluc_ratio": 0.34, "high_price": 4942.26, "last_price": 4928.9, "low_price": 4876.59, "month": "06", "start_price": 4878.5, "total_price": 51646115, "volume": 12094, "volume_price": 119251, "year": "2014", "dividend_ratio": 1.91, "pbr": 0.67, "per": 14.04}, {"date": "20140617", "market": "KOSPI", "name": "철강금속", "compare": -30.78, "fluc_ratio": -0.62, "high_price": 4945.12, "last_price": 4898.12, "low_price": 4891.23, "month": "06", "start_price": 4930.49, "total_price": 51326880, "volume": 8497, "volume_price": 105338, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.96}, {"date": "20140618", "market": "KOSPI", "name": "철강금속", "compare": -11.73, "fluc_ratio": -0.24, "high_price": 4922.5, "last_price": 4886.39, "low_price": 4874.45, "month": "06", "start_price": 4914.17, "total_price": 51209161, "volume": 7470, "volume_price": 109877, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.92}, {"date": "20140619", "market": "KOSPI", "name": "철강금속", "compare": 86.98, "fluc_ratio": 1.78, "high_price": 5001.47, "last_price": 4973.37, "low_price": 4922.15, "month": "06", "start_price": 4922.15, "total_price": 52121961, "volume": 8947, "volume_price": 163997, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.17}, {"date": "20140620", "market": "KOSPI", "name": "철강금속", "compare": -57.01, "fluc_ratio": -1.15, "high_price": 4999.54, "last_price": 4916.36, "low_price": 4905.62, "month": "06", "start_price": 4994.58, "total_price": 51531386, "volume": 6623, "volume_price": 121074, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.67, "per": 14.01}, {"date": "20140623", "market": "KOSPI", "name": "철강금속", "compare": 60.71, "fluc_ratio": 1.23, "high_price": 4990.09, "last_price": 4977.07, "low_price": 4921.18, "month": "06", "start_price": 4930.27, "total_price": 52174942, "volume": 8083, "volume_price": 127470, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.67, "per": 14.18}, {"date": "20140624", "market": "KOSPI", "name": "철강금속", "compare": 12.95, "fluc_ratio": 0.26, "high_price": 5025.79, "last_price": 4990.02, "low_price": 4952.14, "month": "06", "start_price": 4952.14, "total_price": 52305206, "volume": 10027, "volume_price": 120164, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 14.22}, {"date": "20140625", "market": "KOSPI", "name": "철강금속", "compare": 22.08, "fluc_ratio": 0.44, "high_price": 5058.8, "last_price": 5012.1, "low_price": 4996.85, "month": "06", "start_price": 5029.72, "total_price": 52541493, "volume": 10726, "volume_price": 140112, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.28}, {"date": "20140626", "market": "KOSPI", "name": "철강금속", "compare": 85.24, "fluc_ratio": 1.7, "high_price": 5097.34, "last_price": 5097.34, "low_price": 5013.89, "month": "06", "start_price": 5014.62, "total_price": 53433485, "volume": 9263, "volume_price": 153914, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.52}, {"date": "20140627", "market": "KOSPI", "name": "철강금속", "compare": -25.83, "fluc_ratio": -0.51, "high_price": 5115.95, "last_price": 5071.51, "low_price": 5071.51, "month": "06", "start_price": 5109.86, "total_price": 53162142, "volume": 11352, "volume_price": 96378, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.45}, {"date": "20140630", "market": "KOSPI", "name": "철강금속", "compare": 46.46, "fluc_ratio": 0.92, "high_price": 5127.19, "last_price": 5117.97, "low_price": 5088.31, "month": "06", "start_price": 5101.94, "total_price": 53651094, "volume": 11503, "volume_price": 107596, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.69, "per": 14.58}, {"date": "20140701", "market": "KOSPI", "name": "철강금속", "compare": -30.17, "fluc_ratio": -0.59, "high_price": 5097.04, "last_price": 5087.8, "low_price": 5062.89, "month": "07", "start_price": 5093.15, "total_price": 53335303, "volume": 16788, "volume_price": 120905, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.5}, {"date": "20140702", "market": "KOSPI", "name": "철강금속", "compare": 15.72, "fluc_ratio": 0.31, "high_price": 5109.75, "last_price": 5103.52, "low_price": 5059.79, "month": "07", "start_price": 5092.89, "total_price": 53493582, "volume": 18857, "volume_price": 149654, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.54}, {"date": "20140703", "market": "KOSPI", "name": "철강금속", "compare": 19.02, "fluc_ratio": 0.37, "high_price": 5135.93, "last_price": 5122.54, "low_price": 5087.07, "month": "07", "start_price": 5094.44, "total_price": 53693703, "volume": 15733, "volume_price": 142766, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.69, "per": 14.6}, {"date": "20140704", "market": "KOSPI", "name": "철강금속", "compare": 26.85, "fluc_ratio": 0.52, "high_price": 5173.37, "last_price": 5149.39, "low_price": 5126.53, "month": "07", "start_price": 5142.32, "total_price": 53973991, "volume": 16681, "volume_price": 132780, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.67}, {"date": "20140707", "market": "KOSPI", "name": "철강금속", "compare": 6.47, "fluc_ratio": 0.13, "high_price": 5169.34, "last_price": 5155.86, "low_price": 5127.72, "month": "07", "start_price": 5164.83, "total_price": 54047793, "volume": 17059, "volume_price": 121050, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.69}, {"date": "20140708", "market": "KOSPI", "name": "철강금속", "compare": -6.76, "fluc_ratio": -0.13, "high_price": 5163.37, "last_price": 5149.1, "low_price": 5108.3, "month": "07", "start_price": 5152.46, "total_price": 53977752, "volume": 18229, "volume_price": 142638, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.67}, {"date": "20140709", "market": "KOSPI", "name": "철강금속", "compare": -56.7, "fluc_ratio": -1.1, "high_price": 5114.2, "last_price": 5092.4, "low_price": 5047.78, "month": "07", "start_price": 5114.14, "total_price": 53379661, "volume": 13688, "volume_price": 228385, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.51}, {"date": "20140710", "market": "KOSPI", "name": "철강금속", "compare": 43.32, "fluc_ratio": 0.85, "high_price": 5146.01, "last_price": 5135.72, "low_price": 5089.68, "month": "07", "start_price": 5111.65, "total_price": 53837547, "volume": 14473, "volume_price": 179969, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.7, "per": 14.63}, {"date": "20140711", "market": "KOSPI", "name": "철강금속", "compare": -22.21, "fluc_ratio": -0.43, "high_price": 5147.99, "last_price": 5113.51, "low_price": 5082.12, "month": "07", "start_price": 5122.56, "total_price": 53602158, "volume": 9723, "volume_price": 161967, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.69, "per": 14.57}, {"date": "20140714", "market": "KOSPI", "name": "철강금속", "compare": -48.9, "fluc_ratio": -0.96, "high_price": 5126.23, "last_price": 5064.61, "low_price": 5022.1, "month": "07", "start_price": 5112.25, "total_price": 53085928, "volume": 10492, "volume_price": 185370, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.43}, {"date": "20140715", "market": "KOSPI", "name": "철강금속", "compare": 21.62, "fluc_ratio": 0.43, "high_price": 5105.2, "last_price": 5086.23, "low_price": 5050.93, "month": "07", "start_price": 5067.6, "total_price": 53506578, "volume": 15291, "volume_price": 188884, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.49}, {"date": "20140716", "market": "KOSPI", "name": "철강금속", "compare": 76.91, "fluc_ratio": 1.51, "high_price": 5170.87, "last_price": 5163.14, "low_price": 5101.27, "month": "07", "start_price": 5119.38, "total_price": 54315190, "volume": 9712, "volume_price": 175102, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.71}, {"date": "20140717", "market": "KOSPI", "name": "철강금속", "compare": 50.71, "fluc_ratio": 0.98, "high_price": 5242.99, "last_price": 5213.85, "low_price": 5158.86, "month": "07", "start_price": 5166.81, "total_price": 54848920, "volume": 11556, "volume_price": 187455, "year": "2014", "dividend_ratio": 1.81, "pbr": 0.71, "per": 14.86}, {"date": "20140718", "market": "KOSPI", "name": "철강금속", "compare": -50.72, "fluc_ratio": -0.97, "high_price": 5210.74, "last_price": 5163.13, "low_price": 5163.13, "month": "07", "start_price": 5179.2, "total_price": 54315363, "volume": 8643, "volume_price": 120373, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.71}, {"date": "20140721", "market": "KOSPI", "name": "철강금속", "compare": 22.25, "fluc_ratio": 0.43, "high_price": 5228.4, "last_price": 5185.38, "low_price": 5172.8, "month": "07", "start_price": 5196.25, "total_price": 54549545, "volume": 20225, "volume_price": 190904, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.7, "per": 14.77}, {"date": "20140722", "market": "KOSPI", "name": "철강금속", "compare": 80.06, "fluc_ratio": 1.54, "high_price": 5265.44, "last_price": 5265.44, "low_price": 5163.84, "month": "07", "start_price": 5192.56, "total_price": 55557176, "volume": 24779, "volume_price": 296380, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.71, "per": 15}, {"date": "20140723", "market": "KOSPI", "name": "철강금속", "compare": 62.94, "fluc_ratio": 1.2, "high_price": 5341.07, "last_price": 5328.38, "low_price": 5262.32, "month": "07", "start_price": 5272.65, "total_price": 56221245, "volume": 31257, "volume_price": 321576, "year": "2014", "dividend_ratio": 1.77, "pbr": 0.72, "per": 15.14}, {"date": "20140724", "market": "KOSPI", "name": "철강금속", "compare": 36.05, "fluc_ratio": 0.68, "high_price": 5402.28, "last_price": 5364.43, "low_price": 5303.74, "month": "07", "start_price": 5317.98, "total_price": 56601278, "volume": 23460, "volume_price": 241308, "year": "2014", "dividend_ratio": 1.75, "pbr": 0.73, "per": 15.24}, {"date": "20140725", "market": "KOSPI", "name": "철강금속", "compare": 98.48, "fluc_ratio": 1.84, "high_price": 5481.82, "last_price": 5462.91, "low_price": 5396.29, "month": "07", "start_price": 5398.9, "total_price": 57640186, "volume": 28882, "volume_price": 288184, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.52}, {"date": "20140728", "market": "KOSPI", "name": "철강금속", "compare": 109.67, "fluc_ratio": 2.01, "high_price": 5619.6, "last_price": 5572.58, "low_price": 5493.14, "month": "07", "start_price": 5493.14, "total_price": 58796933, "volume": 30826, "volume_price": 367914, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.76, "per": 15.83}, {"date": "20140729", "market": "KOSPI", "name": "철강금속", "compare": -1.53, "fluc_ratio": -0.03, "high_price": 5605.35, "last_price": 5571.05, "low_price": 5546.5, "month": "07", "start_price": 5605.35, "total_price": 58780564, "volume": 19065, "volume_price": 273356, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.76, "per": 15.83}, {"date": "20140730", "market": "KOSPI", "name": "철강금속", "compare": -36.59, "fluc_ratio": -0.66, "high_price": 5615.05, "last_price": 5534.46, "low_price": 5514.48, "month": "07", "start_price": 5556.55, "total_price": 58394402, "volume": 18197, "volume_price": 256122, "year": "2014", "dividend_ratio": 1.7, "pbr": 0.75, "per": 15.73}, {"date": "20140731", "market": "KOSPI", "name": "철강금속", "compare": 47.04, "fluc_ratio": 0.85, "high_price": 5600.86, "last_price": 5581.5, "low_price": 5525.71, "month": "07", "start_price": 5560.28, "total_price": 58890747, "volume": 13709, "volume_price": 256041, "year": "2014", "dividend_ratio": 1.68, "pbr": 0.76, "per": 15.86}, {"date": "20140801", "market": "KOSPI", "name": "철강금속", "compare": 34.6, "fluc_ratio": 0.62, "high_price": 5621.67, "last_price": 5616.1, "low_price": 5554.64, "month": "08", "start_price": 5574.32, "total_price": 59256160, "volume": 9606, "volume_price": 184608, "year": "2014", "dividend_ratio": 1.67, "pbr": 0.76, "per": 15.96}, {"date": "20140804", "market": "KOSPI", "name": "철강금속", "compare": -39.14, "fluc_ratio": -0.7, "high_price": 5606.85, "last_price": 5576.96, "low_price": 5477.6, "month": "08", "start_price": 5597.84, "total_price": 58843133, "volume": 20314, "volume_price": 192199, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.76, "per": 15.85}, {"date": "20140805", "market": "KOSPI", "name": "철강금속", "compare": -111.4, "fluc_ratio": -2, "high_price": 5560.51, "last_price": 5465.56, "low_price": 5445.55, "month": "08", "start_price": 5560.51, "total_price": 57667838, "volume": 13722, "volume_price": 183483, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.54}, {"date": "20140806", "market": "KOSPI", "name": "철강금속", "compare": 89.64, "fluc_ratio": 1.64, "high_price": 5555.2, "last_price": 5555.2, "low_price": 5481.37, "month": "08", "start_price": 5482.26, "total_price": 58613244, "volume": 17349, "volume_price": 180922, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.75, "per": 15.79}, {"date": "20140807", "market": "KOSPI", "name": "철강금속", "compare": -47.28, "fluc_ratio": -0.85, "high_price": 5558.05, "last_price": 5507.92, "low_price": 5471.68, "month": "08", "start_price": 5547.86, "total_price": 58114397, "volume": 10502, "volume_price": 137583, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.75, "per": 15.66}, {"date": "20140808", "market": "KOSPI", "name": "철강금속", "compare": -47.33, "fluc_ratio": -0.86, "high_price": 5480.66, "last_price": 5460.59, "low_price": 5432.48, "month": "08", "start_price": 5478.49, "total_price": 57615057, "volume": 11243, "volume_price": 142676, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.52}, {"date": "20140811", "market": "KOSPI", "name": "철강금속", "compare": 33.65, "fluc_ratio": 0.62, "high_price": 5552.78, "last_price": 5494.24, "low_price": 5494.24, "month": "08", "start_price": 5531.15, "total_price": 57970219, "volume": 14052, "volume_price": 127980, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.75, "per": 15.62}, {"date": "20140812", "market": "KOSPI", "name": "철강금속", "compare": 17.25, "fluc_ratio": 0.31, "high_price": 5532.26, "last_price": 5511.49, "low_price": 5479.34, "month": "08", "start_price": 5503.08, "total_price": 58152138, "volume": 16103, "volume_price": 124500, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.75, "per": 15.67}, {"date": "20140813", "market": "KOSPI", "name": "철강금속", "compare": 56.51, "fluc_ratio": 1.03, "high_price": 5568, "last_price": 5568, "low_price": 5508.49, "month": "08", "start_price": 5531.51, "total_price": 58748210, "volume": 13270, "volume_price": 151868, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.76, "per": 15.83}, {"date": "20140814", "market": "KOSPI", "name": "철강금속", "compare": 32.31, "fluc_ratio": 0.58, "high_price": 5605.21, "last_price": 5600.31, "low_price": 5549.62, "month": "08", "start_price": 5558.39, "total_price": 59089742, "volume": 15699, "volume_price": 153911, "year": "2014", "dividend_ratio": 1.68, "pbr": 0.76, "per": 15.92}, {"date": "20140818", "market": "KOSPI", "name": "철강금속", "compare": -36.16, "fluc_ratio": -0.65, "high_price": 5646.02, "last_price": 5564.15, "low_price": 5564.12, "month": "08", "start_price": 5629.27, "total_price": 58709073, "volume": 15854, "volume_price": 165179, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.75, "per": 15.82}, {"date": "20140819", "market": "KOSPI", "name": "철강금속", "compare": 91.24, "fluc_ratio": 1.64, "high_price": 5665.78, "last_price": 5655.39, "low_price": 5563.55, "month": "08", "start_price": 5568.92, "total_price": 59672217, "volume": 32143, "volume_price": 220235, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.08}, {"date": "20140820", "market": "KOSPI", "name": "철강금속", "compare": 50.55, "fluc_ratio": 0.89, "high_price": 5705.94, "last_price": 5705.94, "low_price": 5629.66, "month": "08", "start_price": 5649.11, "total_price": 60205288, "volume": 21607, "volume_price": 290435, "year": "2014", "dividend_ratio": 1.65, "pbr": 0.77, "per": 16.22}, {"date": "20140821", "market": "KOSPI", "name": "철강금속", "compare": -96.88, "fluc_ratio": -1.7, "high_price": 5726.46, "last_price": 5609.06, "low_price": 5582.49, "month": "08", "start_price": 5726.46, "total_price": 59183831, "volume": 13885, "volume_price": 212435, "year": "2014", "dividend_ratio": 1.68, "pbr": 0.76, "per": 15.94}, {"date": "20140822", "market": "KOSPI", "name": "철강금속", "compare": 44.12, "fluc_ratio": 0.79, "high_price": 5662, "last_price": 5653.18, "low_price": 5596.02, "month": "08", "start_price": 5629.33, "total_price": 59648664, "volume": 12830, "volume_price": 111907, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.07}, {"date": "20140825", "market": "KOSPI", "name": "철강금속", "compare": 1.08, "fluc_ratio": 0.02, "high_price": 5654.26, "last_price": 5654.26, "low_price": 5611.1, "month": "08", "start_price": 5630.32, "total_price": 59660274, "volume": 20224, "volume_price": 151336, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.07}, {"date": "20140826", "market": "KOSPI", "name": "철강금속", "compare": 6.99, "fluc_ratio": 0.12, "high_price": 5669.82, "last_price": 5661.25, "low_price": 5618.48, "month": "08", "start_price": 5650.7, "total_price": 59734382, "volume": 14804, "volume_price": 147031, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.09}, {"date": "20140827", "market": "KOSPI", "name": "철강금속", "compare": -74.08, "fluc_ratio": -1.31, "high_price": 5702.35, "last_price": 5587.17, "low_price": 5574.06, "month": "08", "start_price": 5689.91, "total_price": 58952801, "volume": 11371, "volume_price": 182562, "year": "2014", "dividend_ratio": 1.68, "pbr": 0.76, "per": 15.88}, {"date": "20140828", "market": "KOSPI", "name": "철강금속", "compare": 2.91, "fluc_ratio": 0.05, "high_price": 5620.59, "last_price": 5590.08, "low_price": 5564.61, "month": "08", "start_price": 5596.15, "total_price": 58983676, "volume": 9707, "volume_price": 141330, "year": "2014", "dividend_ratio": 1.68, "pbr": 0.76, "per": 15.89}, {"date": "20140829", "market": "KOSPI", "name": "철강금속", "compare": -51.58, "fluc_ratio": -0.92, "high_price": 5576.97, "last_price": 5538.5, "low_price": 5505.85, "month": "08", "start_price": 5558.24, "total_price": 58438841, "volume": 13058, "volume_price": 230066, "year": "2014", "dividend_ratio": 1.7, "pbr": 0.75, "per": 15.74}, {"date": "20140901", "market": "KOSPI", "name": "철강금속", "compare": -7.98, "fluc_ratio": -0.14, "high_price": 5538.78, "last_price": 5530.52, "low_price": 5498.39, "month": "09", "start_price": 5513.16, "total_price": 58354564, "volume": 9990, "volume_price": 94094, "year": "2014", "dividend_ratio": 1.7, "pbr": 0.75, "per": 15.72}, {"date": "20140902", "market": "KOSPI", "name": "철강금속", "compare": -45.15, "fluc_ratio": -0.82, "high_price": 5531.77, "last_price": 5485.37, "low_price": 5445.48, "month": "09", "start_price": 5516.12, "total_price": 57879547, "volume": 8761, "volume_price": 129850, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.74, "per": 15.59}, {"date": "20140903", "market": "KOSPI", "name": "철강금속", "compare": 20.68, "fluc_ratio": 0.38, "high_price": 5506.05, "last_price": 5506.05, "low_price": 5451.51, "month": "09", "start_price": 5482.78, "total_price": 58097430, "volume": 11552, "volume_price": 133096, "year": "2014", "dividend_ratio": 1.71, "pbr": 0.75, "per": 15.65}, {"date": "20140904", "market": "KOSPI", "name": "철강금속", "compare": 52.81, "fluc_ratio": 0.96, "high_price": 5571.96, "last_price": 5558.86, "low_price": 5514.53, "month": "09", "start_price": 5540.73, "total_price": 58653961, "volume": 9526, "volume_price": 141521, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.75, "per": 15.8}, {"date": "20140905", "market": "KOSPI", "name": "철강금속", "compare": 116.51, "fluc_ratio": 2.1, "high_price": 5680.61, "last_price": 5675.37, "low_price": 5572.81, "month": "09", "start_price": 5572.81, "total_price": 59883618, "volume": 9953, "volume_price": 180802, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.13}, {"date": "20140911", "market": "KOSPI", "name": "철강금속", "compare": -17.49, "fluc_ratio": -0.31, "high_price": 5717.63, "last_price": 5657.88, "low_price": 5619.5, "month": "09", "start_price": 5655.93, "total_price": 59698875, "volume": 9063, "volume_price": 302244, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.08}, {"date": "20140912", "market": "KOSPI", "name": "철강금속", "compare": 104.71, "fluc_ratio": 1.85, "high_price": 5782.62, "last_price": 5762.59, "low_price": 5680.23, "month": "09", "start_price": 5706.81, "total_price": 60803210, "volume": 11399, "volume_price": 267841, "year": "2014", "dividend_ratio": 1.63, "pbr": 0.78, "per": 16.38}, {"date": "20140915", "market": "KOSPI", "name": "철강금속", "compare": -53.64, "fluc_ratio": -0.93, "high_price": 5733.37, "last_price": 5708.95, "low_price": 5671.86, "month": "09", "start_price": 5721.03, "total_price": 60237242, "volume": 8745, "volume_price": 132356, "year": "2014", "dividend_ratio": 1.65, "pbr": 0.77, "per": 16.23}, {"date": "20140916", "market": "KOSPI", "name": "철강금속", "compare": -60.61, "fluc_ratio": -1.06, "high_price": 5704.5, "last_price": 5648.34, "low_price": 5625.98, "month": "09", "start_price": 5686.86, "total_price": 59598632, "volume": 10267, "volume_price": 144978, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.06}, {"date": "20140917", "market": "KOSPI", "name": "철강금속", "compare": 40.34, "fluc_ratio": 0.71, "high_price": 5742.44, "last_price": 5688.68, "low_price": 5667.47, "month": "09", "start_price": 5688.5, "total_price": 60023805, "volume": 11295, "volume_price": 135444, "year": "2014", "dividend_ratio": 1.65, "pbr": 0.77, "per": 16.17}, {"date": "20140918", "market": "KOSPI", "name": "철강금속", "compare": 7.05, "fluc_ratio": 0.12, "high_price": 5735.24, "last_price": 5695.73, "low_price": 5678.28, "month": "09", "start_price": 5699.04, "total_price": 60097850, "volume": 8531, "volume_price": 183022, "year": "2014", "dividend_ratio": 1.65, "pbr": 0.77, "per": 16.19}, {"date": "20140919", "market": "KOSPI", "name": "철강금속", "compare": 22.39, "fluc_ratio": 0.39, "high_price": 5757.26, "last_price": 5718.12, "low_price": 5718.12, "month": "09", "start_price": 5740.78, "total_price": 60334403, "volume": 10930, "volume_price": 186198, "year": "2014", "dividend_ratio": 1.64, "pbr": 0.78, "per": 16.25}, {"date": "20140922", "market": "KOSPI", "name": "철강금속", "compare": -57.87, "fluc_ratio": -1.01, "high_price": 5686.65, "last_price": 5660.25, "low_price": 5609.98, "month": "09", "start_price": 5686.63, "total_price": 59722855, "volume": 14698, "volume_price": 144440, "year": "2014", "dividend_ratio": 1.66, "pbr": 0.77, "per": 16.09}, {"date": "20140923", "market": "KOSPI", "name": "철강금속", "compare": -180.96, "fluc_ratio": -3.2, "high_price": 5608.06, "last_price": 5479.29, "low_price": 5445.18, "month": "09", "start_price": 5593.11, "total_price": 57814058, "volume": 12437, "volume_price": 233017, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.57}, {"date": "20140924", "market": "KOSPI", "name": "철강금속", "compare": 74.73, "fluc_ratio": 1.36, "high_price": 5557.22, "last_price": 5554.02, "low_price": 5356.75, "month": "09", "start_price": 5465.68, "total_price": 58603207, "volume": 9104, "volume_price": 195923, "year": "2014", "dividend_ratio": 1.69, "pbr": 0.75, "per": 15.79}, {"date": "20140925", "market": "KOSPI", "name": "철강금속", "compare": -92.35, "fluc_ratio": -1.66, "high_price": 5560.97, "last_price": 5461.67, "low_price": 5435.23, "month": "09", "start_price": 5558.75, "total_price": 57629001, "volume": 6342, "volume_price": 138290, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.52}, {"date": "20140926", "market": "KOSPI", "name": "철강금속", "compare": -10.99, "fluc_ratio": -0.2, "high_price": 5461.24, "last_price": 5450.68, "low_price": 5384.81, "month": "09", "start_price": 5384.81, "total_price": 57512917, "volume": 5737, "volume_price": 87689, "year": "2014", "dividend_ratio": 1.72, "pbr": 0.74, "per": 15.49}, {"date": "20140929", "market": "KOSPI", "name": "철강금속", "compare": -189.28, "fluc_ratio": -3.47, "high_price": 5445.19, "last_price": 5261.4, "low_price": 5222.69, "month": "09", "start_price": 5445.19, "total_price": 55515950, "volume": 9103, "volume_price": 202783, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.71, "per": 14.96}, {"date": "20140930", "market": "KOSPI", "name": "철강금속", "compare": 127.47, "fluc_ratio": 2.42, "high_price": 5388.87, "last_price": 5388.87, "low_price": 5259.31, "month": "09", "start_price": 5271.95, "total_price": 56860732, "volume": 8280, "volume_price": 146675, "year": "2014", "dividend_ratio": 1.74, "pbr": 0.73, "per": 15.32}, {"date": "20141001", "market": "KOSPI", "name": "철강금속", "compare": -158.22, "fluc_ratio": -2.94, "high_price": 5337.95, "last_price": 5230.65, "low_price": 5214.35, "month": "10", "start_price": 5337.95, "total_price": 55191926, "volume": 12148, "volume_price": 176297, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.71, "per": 14.87}, {"date": "20141002", "market": "KOSPI", "name": "철강금속", "compare": -82.64, "fluc_ratio": -1.58, "high_price": 5204.71, "last_price": 5148.01, "low_price": 5115.61, "month": "10", "start_price": 5187.05, "total_price": 54319990, "volume": 9193, "volume_price": 179030, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.63}, {"date": "20141006", "market": "KOSPI", "name": "철강금속", "compare": -99.17, "fluc_ratio": -1.93, "high_price": 5189.55, "last_price": 5048.84, "low_price": 5032.96, "month": "10", "start_price": 5188.84, "total_price": 53273640, "volume": 8534, "volume_price": 162537, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.68, "per": 14.35}, {"date": "20141007", "market": "KOSPI", "name": "철강금속", "compare": 44.3, "fluc_ratio": 0.88, "high_price": 5108.39, "last_price": 5093.14, "low_price": 5063.51, "month": "10", "start_price": 5096.38, "total_price": 53740621, "volume": 6971, "volume_price": 139201, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.48}, {"date": "20141008", "market": "KOSPI", "name": "철강금속", "compare": 34.65, "fluc_ratio": 0.68, "high_price": 5138.14, "last_price": 5127.79, "low_price": 5051.71, "month": "10", "start_price": 5063.58, "total_price": 54106207, "volume": 4341, "volume_price": 96285, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.58}, {"date": "20141010", "market": "KOSPI", "name": "철강금속", "compare": -57.37, "fluc_ratio": -1.12, "high_price": 5074.46, "last_price": 5070.42, "low_price": 5020.61, "month": "10", "start_price": 5074.46, "total_price": 53501246, "volume": 7454, "volume_price": 146428, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.41}, {"date": "20141013", "market": "KOSPI", "name": "철강금속", "compare": -20.75, "fluc_ratio": -0.41, "high_price": 5062.47, "last_price": 5049.67, "low_price": 4891.75, "month": "10", "start_price": 4979.87, "total_price": 53281953, "volume": 9145, "volume_price": 143632, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.68, "per": 14.35}, {"date": "20141014", "market": "KOSPI", "name": "철강금속", "compare": 85.67, "fluc_ratio": 1.7, "high_price": 5188.1, "last_price": 5135.34, "low_price": 5045.86, "month": "10", "start_price": 5084.82, "total_price": 54185898, "volume": 7650, "volume_price": 158864, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.6}, {"date": "20141015", "market": "KOSPI", "name": "철강금속", "compare": -22.47, "fluc_ratio": -0.44, "high_price": 5131.34, "last_price": 5112.87, "low_price": 5049.84, "month": "10", "start_price": 5129.14, "total_price": 53948513, "volume": 5032, "volume_price": 106025, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.69, "per": 14.53}, {"date": "20141016", "market": "KOSPI", "name": "철강금속", "compare": 19.88, "fluc_ratio": 0.39, "high_price": 5133.36, "last_price": 5132.75, "low_price": 5050.52, "month": "10", "start_price": 5062.78, "total_price": 54158411, "volume": 6547, "volume_price": 149468, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.59}, {"date": "20141017", "market": "KOSPI", "name": "철강금속", "compare": 30.65, "fluc_ratio": 0.6, "high_price": 5163.4, "last_price": 5163.4, "low_price": 5083.46, "month": "10", "start_price": 5145.34, "total_price": 54481881, "volume": 10219, "volume_price": 146696, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.7, "per": 14.68}, {"date": "20141020", "market": "KOSPI", "name": "철강금속", "compare": 27.43, "fluc_ratio": 0.53, "high_price": 5217.33, "last_price": 5190.83, "low_price": 5167.06, "month": "10", "start_price": 5179.98, "total_price": 54771376, "volume": 6489, "volume_price": 102622, "year": "2014", "dividend_ratio": 1.81, "pbr": 0.7, "per": 14.75}, {"date": "20141021", "market": "KOSPI", "name": "철강금속", "compare": -56.92, "fluc_ratio": -1.1, "high_price": 5169.89, "last_price": 5133.91, "low_price": 5079.02, "month": "10", "start_price": 5169.89, "total_price": 54171102, "volume": 6865, "volume_price": 121013, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.59}, {"date": "20141022", "market": "KOSPI", "name": "철강금속", "compare": 91.32, "fluc_ratio": 1.78, "high_price": 5227.36, "last_price": 5225.23, "low_price": 5188.69, "month": "10", "start_price": 5203.13, "total_price": 55134613, "volume": 5528, "volume_price": 111181, "year": "2014", "dividend_ratio": 1.8, "pbr": 0.71, "per": 14.85}, {"date": "20141023", "market": "KOSPI", "name": "철강금속", "compare": 16.68, "fluc_ratio": 0.32, "high_price": 5264.23, "last_price": 5241.91, "low_price": 5169.92, "month": "10", "start_price": 5171.18, "total_price": 55310831, "volume": 16306, "volume_price": 125519, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.71, "per": 14.9}, {"date": "20141024", "market": "KOSPI", "name": "철강금속", "compare": -90.64, "fluc_ratio": -1.73, "high_price": 5246.71, "last_price": 5151.27, "low_price": 5111.95, "month": "10", "start_price": 5245.7, "total_price": 54353901, "volume": 11428, "volume_price": 153826, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.7, "per": 14.64}, {"date": "20141027", "market": "KOSPI", "name": "철강금속", "compare": 42.12, "fluc_ratio": 0.82, "high_price": 5263.84, "last_price": 5193.39, "low_price": 5165.7, "month": "10", "start_price": 5192.17, "total_price": 54798260, "volume": 9486, "volume_price": 119371, "year": "2014", "dividend_ratio": 1.81, "pbr": 0.7, "per": 14.76}, {"date": "20141028", "market": "KOSPI", "name": "철강금속", "compare": -59.11, "fluc_ratio": -1.14, "high_price": 5171.66, "last_price": 5134.28, "low_price": 5094.77, "month": "10", "start_price": 5166.72, "total_price": 54174666, "volume": 9005, "volume_price": 108875, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.59}, {"date": "20141029", "market": "KOSPI", "name": "철강금속", "compare": 114.87, "fluc_ratio": 2.24, "high_price": 5289.3, "last_price": 5249.15, "low_price": 5147.98, "month": "10", "start_price": 5161.41, "total_price": 55386185, "volume": 6728, "volume_price": 133201, "year": "2014", "dividend_ratio": 1.79, "pbr": 0.71, "per": 14.92}, {"date": "20141030", "market": "KOSPI", "name": "철강금속", "compare": -113.86, "fluc_ratio": -2.17, "high_price": 5243.03, "last_price": 5135.29, "low_price": 5092.34, "month": "10", "start_price": 5230.19, "total_price": 54184898, "volume": 7501, "volume_price": 130681, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.6}, {"date": "20141031", "market": "KOSPI", "name": "철강금속", "compare": -77.07, "fluc_ratio": -1.5, "high_price": 5114.42, "last_price": 5058.22, "low_price": 5009.56, "month": "10", "start_price": 5114.42, "total_price": 53371819, "volume": 6071, "volume_price": 158435, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.38}, {"date": "20141103", "market": "KOSPI", "name": "철강금속", "compare": -23.29, "fluc_ratio": -0.46, "high_price": 5049.1, "last_price": 5034.93, "low_price": 5001.2, "month": "11", "start_price": 5036.86, "total_price": 53125866, "volume": 6312, "volume_price": 109773, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.68, "per": 14.31}, {"date": "20141104", "market": "KOSPI", "name": "철강금속", "compare": -176.28, "fluc_ratio": -3.5, "high_price": 5022.98, "last_price": 4858.65, "low_price": 4776.48, "month": "11", "start_price": 4995.38, "total_price": 51265781, "volume": 11599, "volume_price": 234689, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.81}, {"date": "20141105", "market": "KOSPI", "name": "철강금속", "compare": 0.24, "fluc_ratio": 0, "high_price": 4910.64, "last_price": 4858.89, "low_price": 4823.5, "month": "11", "start_price": 4823.5, "total_price": 51267798, "volume": 7339, "volume_price": 161553, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.81}, {"date": "20141106", "market": "KOSPI", "name": "철강금속", "compare": 101.09, "fluc_ratio": 2.08, "high_price": 5018.03, "last_price": 4959.98, "low_price": 4870.97, "month": "11", "start_price": 4898.99, "total_price": 52334630, "volume": 6768, "volume_price": 173248, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.1}, {"date": "20141107", "market": "KOSPI", "name": "철강금속", "compare": 39.44, "fluc_ratio": 0.8, "high_price": 5068.56, "last_price": 4999.42, "low_price": 4969.78, "month": "11", "start_price": 4993.4, "total_price": 52750229, "volume": 5095, "volume_price": 118663, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.21}, {"date": "20141110", "market": "KOSPI", "name": "철강금속", "compare": 73.55, "fluc_ratio": 1.47, "high_price": 5074.31, "last_price": 5072.97, "low_price": 5013.13, "month": "11", "start_price": 5013.13, "total_price": 53526092, "volume": 4914, "volume_price": 96993, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.42}, {"date": "20141111", "market": "KOSPI", "name": "철강금속", "compare": -72.96, "fluc_ratio": -1.44, "high_price": 5032.77, "last_price": 5000.01, "low_price": 4979.31, "month": "11", "start_price": 5032.77, "total_price": 52756972, "volume": 5879, "volume_price": 119911, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.21}, {"date": "20141112", "market": "KOSPI", "name": "철강금속", "compare": 36.25, "fluc_ratio": 0.72, "high_price": 5061.44, "last_price": 5036.26, "low_price": 4982.93, "month": "11", "start_price": 4996.45, "total_price": 53139535, "volume": 6755, "volume_price": 108499, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.68, "per": 14.32}, {"date": "20141113", "market": "KOSPI", "name": "철강금속", "compare": -33.68, "fluc_ratio": -0.67, "high_price": 5045.27, "last_price": 5002.58, "low_price": 4978.58, "month": "11", "start_price": 5016.91, "total_price": 52784623, "volume": 5694, "volume_price": 102809, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.22}, {"date": "20141114", "market": "KOSPI", "name": "철강금속", "compare": -32.32, "fluc_ratio": -0.65, "high_price": 4995.62, "last_price": 4970.26, "low_price": 4956.57, "month": "11", "start_price": 4986.79, "total_price": 52443545, "volume": 6600, "volume_price": 83213, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.67, "per": 14.13}, {"date": "20141117", "market": "KOSPI", "name": "철강금속", "compare": 104.99, "fluc_ratio": 2.11, "high_price": 5092.48, "last_price": 5075.25, "low_price": 4978.57, "month": "11", "start_price": 4981.01, "total_price": 53551317, "volume": 4530, "volume_price": 104173, "year": "2014", "dividend_ratio": 1.85, "pbr": 0.69, "per": 14.43}, {"date": "20141118", "market": "KOSPI", "name": "철강금속", "compare": 41.5, "fluc_ratio": 0.82, "high_price": 5146.57, "last_price": 5116.75, "low_price": 5087.63, "month": "11", "start_price": 5116.37, "total_price": 53988911, "volume": 4138, "volume_price": 107626, "year": "2014", "dividend_ratio": 1.84, "pbr": 0.69, "per": 14.54}, {"date": "20141119", "market": "KOSPI", "name": "철강금속", "compare": -76.11, "fluc_ratio": -1.49, "high_price": 5073.35, "last_price": 5040.64, "low_price": 5013.6, "month": "11", "start_price": 5049.52, "total_price": 53185944, "volume": 7440, "volume_price": 541249, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.68, "per": 14.33}, {"date": "20141120", "market": "KOSPI", "name": "철강금속", "compare": -36.49, "fluc_ratio": -0.72, "high_price": 5048.73, "last_price": 5004.15, "low_price": 4994.65, "month": "11", "start_price": 5046.06, "total_price": 52800759, "volume": 4395, "volume_price": 101922, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.22}, {"date": "20141121", "market": "KOSPI", "name": "철강금속", "compare": 38.24, "fluc_ratio": 0.76, "high_price": 5042.39, "last_price": 5042.39, "low_price": 5006.44, "month": "11", "start_price": 5020.76, "total_price": 53204158, "volume": 4079, "volume_price": 96610, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.68, "per": 14.33}, {"date": "20141124", "market": "KOSPI", "name": "철강금속", "compare": 236.63, "fluc_ratio": 4.69, "high_price": 5287.97, "last_price": 5279.02, "low_price": 5155.9, "month": "11", "start_price": 5164.72, "total_price": 55700631, "volume": 7451, "volume_price": 278255, "year": "2014", "dividend_ratio": 1.78, "pbr": 0.72, "per": 15.01}, {"date": "20141125", "market": "KOSPI", "name": "철강금속", "compare": -109.83, "fluc_ratio": -2.08, "high_price": 5282.92, "last_price": 5169.19, "low_price": 5169.19, "month": "11", "start_price": 5276.46, "total_price": 54542022, "volume": 4380, "volume_price": 147065, "year": "2014", "dividend_ratio": 1.82, "pbr": 0.7, "per": 14.69}, {"date": "20141126", "market": "KOSPI", "name": "철강금속", "compare": -30.79, "fluc_ratio": -0.6, "high_price": 5180.95, "last_price": 5138.4, "low_price": 5127.89, "month": "11", "start_price": 5174.07, "total_price": 54217315, "volume": 4189, "volume_price": 79096, "year": "2014", "dividend_ratio": 1.83, "pbr": 0.7, "per": 14.61}, {"date": "20141127", "market": "KOSPI", "name": "철강금속", "compare": -86.24, "fluc_ratio": -1.68, "high_price": 5122.6, "last_price": 5052.16, "low_price": 5007.12, "month": "11", "start_price": 5121.66, "total_price": 53307348, "volume": 4565, "volume_price": 130535, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.36}, {"date": "20141128", "market": "KOSPI", "name": "철강금속", "compare": 0.98, "fluc_ratio": 0.02, "high_price": 5053.58, "last_price": 5053.14, "low_price": 5012.79, "month": "11", "start_price": 5023.68, "total_price": 53317601, "volume": 8303, "volume_price": 105531, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.69, "per": 14.36}, {"date": "20141201", "market": "KOSPI", "name": "철강금속", "compare": -112.44, "fluc_ratio": -2.23, "high_price": 5003.78, "last_price": 4940.7, "low_price": 4937.82, "month": "12", "start_price": 5003.78, "total_price": 52130868, "volume": 7405, "volume_price": 142871, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.04}, {"date": "20141202", "market": "KOSPI", "name": "철강금속", "compare": 74.53, "fluc_ratio": 1.51, "high_price": 5032.15, "last_price": 5015.23, "low_price": 4962.76, "month": "12", "start_price": 4962.76, "total_price": 52917030, "volume": 4928, "volume_price": 115934, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.68, "per": 14.26}, {"date": "20141203", "market": "KOSPI", "name": "철강금속", "compare": -30.4, "fluc_ratio": -0.61, "high_price": 5062.02, "last_price": 4984.83, "low_price": 4984.83, "month": "12", "start_price": 5045.03, "total_price": 52596384, "volume": 4352, "volume_price": 93643, "year": "2014", "dividend_ratio": 1.89, "pbr": 0.68, "per": 14.17}, {"date": "20141204", "market": "KOSPI", "name": "철강금속", "compare": 61.21, "fluc_ratio": 1.23, "high_price": 5060.05, "last_price": 5046.04, "low_price": 5002.63, "month": "12", "start_price": 5002.63, "total_price": 53241900, "volume": 3960, "volume_price": 92015, "year": "2014", "dividend_ratio": 1.86, "pbr": 0.68, "per": 14.34}, {"date": "20141205", "market": "KOSPI", "name": "철강금속", "compare": -10.39, "fluc_ratio": -0.21, "high_price": 5035.75, "last_price": 5035.65, "low_price": 4997.27, "month": "12", "start_price": 5029.62, "total_price": 53132659, "volume": 4212, "volume_price": 74578, "year": "2014", "dividend_ratio": 1.87, "pbr": 0.68, "per": 14.31}, {"date": "20141208", "market": "KOSPI", "name": "철강금속", "compare": -34.82, "fluc_ratio": -0.69, "high_price": 5039.05, "last_price": 5000.83, "low_price": 4990.94, "month": "12", "start_price": 5031.23, "total_price": 52765510, "volume": 4635, "volume_price": 54973, "year": "2014", "dividend_ratio": 1.88, "pbr": 0.68, "per": 14.21}, {"date": "20141209", "market": "KOSPI", "name": "철강금속", "compare": -61.16, "fluc_ratio": -1.22, "high_price": 4989.4, "last_price": 4939.67, "low_price": 4939.67, "month": "12", "start_price": 4971.23, "total_price": 52119960, "volume": 4394, "volume_price": 77489, "year": "2014", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.04}, {"date": "20141210", "market": "KOSPI", "name": "철강금속", "compare": -47.68, "fluc_ratio": -0.97, "high_price": 4954.09, "last_price": 4891.99, "low_price": 4875.64, "month": "12", "start_price": 4938.74, "total_price": 51616798, "volume": 6417, "volume_price": 100115, "year": "2014", "dividend_ratio": 1.92, "pbr": 0.66, "per": 13.91}, {"date": "20141211", "market": "KOSPI", "name": "철강금속", "compare": -51.9, "fluc_ratio": -1.06, "high_price": 4859.99, "last_price": 4840.09, "low_price": 4805.44, "month": "12", "start_price": 4844.13, "total_price": 51069009, "volume": 5702, "volume_price": 168671, "year": "2014", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.76}, {"date": "20141212", "market": "KOSPI", "name": "철강금속", "compare": -27.21, "fluc_ratio": -0.56, "high_price": 4861.65, "last_price": 4812.88, "low_price": 4811.06, "month": "12", "start_price": 4846.2, "total_price": 50781926, "volume": 7812, "volume_price": 100643, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.65, "per": 13.68}, {"date": "20141215", "market": "KOSPI", "name": "철강금속", "compare": 18.62, "fluc_ratio": 0.39, "high_price": 4851.68, "last_price": 4831.5, "low_price": 4756.57, "month": "12", "start_price": 4762.12, "total_price": 50977974, "volume": 6343, "volume_price": 95873, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.73}, {"date": "20141216", "market": "KOSPI", "name": "철강금속", "compare": -80.11, "fluc_ratio": -1.66, "high_price": 4809.81, "last_price": 4751.39, "low_price": 4740.56, "month": "12", "start_price": 4782.23, "total_price": 50132921, "volume": 5411, "volume_price": 111791, "year": "2014", "dividend_ratio": 1.98, "pbr": 0.64, "per": 13.51}, {"date": "20141217", "market": "KOSPI", "name": "철강금속", "compare": 53.43, "fluc_ratio": 1.12, "high_price": 4836.24, "last_price": 4804.82, "low_price": 4734.45, "month": "12", "start_price": 4761.49, "total_price": 50696641, "volume": 4378, "volume_price": 133406, "year": "2014", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.66}, {"date": "20141218", "market": "KOSPI", "name": "철강금속", "compare": -28.1, "fluc_ratio": -0.58, "high_price": 4864.1, "last_price": 4776.72, "low_price": 4737.4, "month": "12", "start_price": 4856.79, "total_price": 50399968, "volume": 6133, "volume_price": 114603, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.58}, {"date": "20141219", "market": "KOSPI", "name": "철강금속", "compare": 38.8, "fluc_ratio": 0.81, "high_price": 4830.75, "last_price": 4815.52, "low_price": 4784.79, "month": "12", "start_price": 4816.47, "total_price": 50809919, "volume": 4641, "volume_price": 94960, "year": "2014", "dividend_ratio": 1.95, "pbr": 0.65, "per": 13.69}, {"date": "20141222", "market": "KOSPI", "name": "철강금속", "compare": 60.49, "fluc_ratio": 1.26, "high_price": 4878.96, "last_price": 4876.01, "low_price": 4806.26, "month": "12", "start_price": 4829.81, "total_price": 51447893, "volume": 6045, "volume_price": 70176, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.86}, {"date": "20141223", "market": "KOSPI", "name": "철강금속", "compare": -30.95, "fluc_ratio": -0.63, "high_price": 4863.29, "last_price": 4845.06, "low_price": 4822.54, "month": "12", "start_price": 4837.74, "total_price": 51121326, "volume": 5200, "volume_price": 66785, "year": "2014", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.77}, {"date": "20141224", "market": "KOSPI", "name": "철강금속", "compare": 3.3, "fluc_ratio": 0.07, "high_price": 4848.36, "last_price": 4848.36, "low_price": 4803.7, "month": "12", "start_price": 4813.89, "total_price": 51156253, "volume": 6268, "volume_price": 59524, "year": "2014", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.78}, {"date": "20141226", "market": "KOSPI", "name": "철강금속", "compare": 26.66, "fluc_ratio": 0.55, "high_price": 4890.22, "last_price": 4875.02, "low_price": 4833.97, "month": "12", "start_price": 4844.42, "total_price": 51437826, "volume": 6780, "volume_price": 83681, "year": "2014", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.86}, {"date": "20141229", "market": "KOSPI", "name": "철강금속", "compare": -82.11, "fluc_ratio": -1.68, "high_price": 4845.17, "last_price": 4792.91, "low_price": 4780.02, "month": "12", "start_price": 4836.02, "total_price": 50440516, "volume": 8467, "volume_price": 78770, "year": "2014", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.62}, {"date": "20141230", "market": "KOSPI", "name": "철강금속", "compare": -56.99, "fluc_ratio": -1.19, "high_price": 4823.8, "last_price": 4735.92, "low_price": 4720.73, "month": "12", "start_price": 4798.33, "total_price": 49840801, "volume": 6558, "volume_price": 88428, "year": "2014", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.46}, {"date": "20150102", "market": "KOSPI", "name": "철강금속", "compare": 83.59, "fluc_ratio": 1.77, "high_price": 4840.06, "last_price": 4819.51, "low_price": 4754.75, "month": "01", "start_price": 4763.3, "total_price": 50725228, "volume": 5866, "volume_price": 93299, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.7}, {"date": "20150105", "market": "KOSPI", "name": "철강금속", "compare": -43.81, "fluc_ratio": -0.91, "high_price": 4809.87, "last_price": 4775.7, "low_price": 4698.14, "month": "01", "start_price": 4738.37, "total_price": 50266263, "volume": 6706, "volume_price": 94299, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.57}, {"date": "20150106", "market": "KOSPI", "name": "철강금속", "compare": -67.85, "fluc_ratio": -1.42, "high_price": 4784.82, "last_price": 4707.85, "low_price": 4697.14, "month": "01", "start_price": 4735.76, "total_price": 49550598, "volume": 5015, "volume_price": 96010, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.38}, {"date": "20150107", "market": "KOSPI", "name": "철강금속", "compare": 53.08, "fluc_ratio": 1.13, "high_price": 4775.59, "last_price": 4760.93, "low_price": 4724.14, "month": "01", "start_price": 4737.54, "total_price": 50110649, "volume": 5093, "volume_price": 103281, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.53}, {"date": "20150108", "market": "KOSPI", "name": "철강금속", "compare": 97.51, "fluc_ratio": 2.05, "high_price": 4858.44, "last_price": 4858.44, "low_price": 4768.64, "month": "01", "start_price": 4780.48, "total_price": 51139738, "volume": 5956, "volume_price": 95439, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.81}, {"date": "20150109", "market": "KOSPI", "name": "철강금속", "compare": 82.23, "fluc_ratio": 1.69, "high_price": 4959.65, "last_price": 4940.67, "low_price": 4897.26, "month": "01", "start_price": 4909.3, "total_price": 52004080, "volume": 5019, "volume_price": 123131, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.67, "per": 14.04}, {"date": "20150112", "market": "KOSPI", "name": "철강금속", "compare": 18.48, "fluc_ratio": 0.37, "high_price": 4974.77, "last_price": 4959.15, "low_price": 4916.81, "month": "01", "start_price": 4919.42, "total_price": 52199768, "volume": 6671, "volume_price": 81983, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.1}, {"date": "20150113", "market": "KOSPI", "name": "철강금속", "compare": -49.29, "fluc_ratio": -0.99, "high_price": 4948.59, "last_price": 4909.86, "low_price": 4892.37, "month": "01", "start_price": 4939.58, "total_price": 51680173, "volume": 15675, "volume_price": 143210, "year": "2015", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.96}, {"date": "20150114", "market": "KOSPI", "name": "철강금속", "compare": -24.85, "fluc_ratio": -0.51, "high_price": 4925.27, "last_price": 4885.01, "low_price": 4866.65, "month": "01", "start_price": 4909.84, "total_price": 51419173, "volume": 8326, "volume_price": 109980, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.89}, {"date": "20150115", "market": "KOSPI", "name": "철강금속", "compare": -68.39, "fluc_ratio": -1.4, "high_price": 4842.34, "last_price": 4816.62, "low_price": 4773.78, "month": "01", "start_price": 4831.93, "total_price": 50698143, "volume": 9199, "volume_price": 153180, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.69}, {"date": "20150116", "market": "KOSPI", "name": "철강금속", "compare": -9.35, "fluc_ratio": -0.19, "high_price": 4832.44, "last_price": 4807.27, "low_price": 4731.94, "month": "01", "start_price": 4818.83, "total_price": 50530238, "volume": 12946, "volume_price": 189865, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.67}, {"date": "20150119", "market": "KOSPI", "name": "철강금속", "compare": 51.25, "fluc_ratio": 1.07, "high_price": 4868.62, "last_price": 4858.52, "low_price": 4821.49, "month": "01", "start_price": 4829.6, "total_price": 51070383, "volume": 12984, "volume_price": 125392, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.81}, {"date": "20150120", "market": "KOSPI", "name": "철강금속", "compare": -4.23, "fluc_ratio": -0.09, "high_price": 4887.49, "last_price": 4854.29, "low_price": 4835.13, "month": "01", "start_price": 4856.71, "total_price": 51023075, "volume": 18827, "volume_price": 122067, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.8}, {"date": "20150121", "market": "KOSPI", "name": "철강금속", "compare": -6.71, "fluc_ratio": -0.14, "high_price": 4875.85, "last_price": 4847.58, "low_price": 4815.37, "month": "01", "start_price": 4847.16, "total_price": 50954386, "volume": 20235, "volume_price": 151375, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.78}, {"date": "20150122", "market": "KOSPI", "name": "철강금속", "compare": 67.32, "fluc_ratio": 1.39, "high_price": 4942.47, "last_price": 4914.9, "low_price": 4889.96, "month": "01", "start_price": 4896.34, "total_price": 51662297, "volume": 20562, "volume_price": 155334, "year": "2015", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.97}, {"date": "20150123", "market": "KOSPI", "name": "철강금속", "compare": -36.86, "fluc_ratio": -0.75, "high_price": 4982.97, "last_price": 4878.04, "low_price": 4848.83, "month": "01", "start_price": 4979.98, "total_price": 51273674, "volume": 20831, "volume_price": 147110, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.87}, {"date": "20150126", "market": "KOSPI", "name": "철강금속", "compare": -96.61, "fluc_ratio": -1.98, "high_price": 4843.91, "last_price": 4781.43, "low_price": 4763.43, "month": "01", "start_price": 4829.12, "total_price": 50255736, "volume": 11144, "volume_price": 135674, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.59}, {"date": "20150127", "market": "KOSPI", "name": "철강금속", "compare": -17.26, "fluc_ratio": -0.36, "high_price": 4806.96, "last_price": 4764.17, "low_price": 4725.73, "month": "01", "start_price": 4802.59, "total_price": 50073629, "volume": 16346, "volume_price": 161223, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.54}, {"date": "20150128", "market": "KOSPI", "name": "철강금속", "compare": 68.8, "fluc_ratio": 1.44, "high_price": 4835.19, "last_price": 4832.97, "low_price": 4757.2, "month": "01", "start_price": 4762.06, "total_price": 50797278, "volume": 12560, "volume_price": 131827, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.74}, {"date": "20150129", "market": "KOSPI", "name": "철강금속", "compare": 12.02, "fluc_ratio": 0.25, "high_price": 4857.69, "last_price": 4844.99, "low_price": 4796.81, "month": "01", "start_price": 4830.86, "total_price": 50926470, "volume": 10966, "volume_price": 114573, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.77}, {"date": "20150130", "market": "KOSPI", "name": "철강금속", "compare": -173.84, "fluc_ratio": -3.59, "high_price": 4818.7, "last_price": 4671.15, "low_price": 4663.77, "month": "01", "start_price": 4804.47, "total_price": 49218239, "volume": 9487, "volume_price": 366283, "year": "2015", "dividend_ratio": 2.01, "pbr": 0.64, "per": 13.28}, {"date": "20150202", "market": "KOSPI", "name": "철강금속", "compare": 46.32, "fluc_ratio": 0.99, "high_price": 4728.25, "last_price": 4717.47, "low_price": 4684.92, "month": "02", "start_price": 4690.14, "total_price": 49715101, "volume": 9042, "volume_price": 161330, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.41}, {"date": "20150203", "market": "KOSPI", "name": "철강금속", "compare": -15.59, "fluc_ratio": -0.33, "high_price": 4721.16, "last_price": 4701.88, "low_price": 4683.81, "month": "02", "start_price": 4712.93, "total_price": 49552039, "volume": 8576, "volume_price": 131267, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.37}, {"date": "20150204", "market": "KOSPI", "name": "철강금속", "compare": 59.15, "fluc_ratio": 1.26, "high_price": 4778.89, "last_price": 4761.03, "low_price": 4733.39, "month": "02", "start_price": 4741, "total_price": 50174808, "volume": 8832, "volume_price": 163015, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.54}, {"date": "20150205", "market": "KOSPI", "name": "철강금속", "compare": 0.53, "fluc_ratio": 0.01, "high_price": 4770.68, "last_price": 4761.56, "low_price": 4729.02, "month": "02", "start_price": 4766.49, "total_price": 50179825, "volume": 8743, "volume_price": 117085, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.54}, {"date": "20150206", "market": "KOSPI", "name": "철강금속", "compare": 17.2, "fluc_ratio": 0.36, "high_price": 4806.32, "last_price": 4778.76, "low_price": 4759.51, "month": "02", "start_price": 4787.78, "total_price": 50361360, "volume": 13569, "volume_price": 131596, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.59}, {"date": "20150209", "market": "KOSPI", "name": "철강금속", "compare": -80.4, "fluc_ratio": -1.68, "high_price": 4773.52, "last_price": 4698.36, "low_price": 4678.44, "month": "02", "start_price": 4754.47, "total_price": 49514065, "volume": 8663, "volume_price": 138889, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.36}, {"date": "20150210", "market": "KOSPI", "name": "철강금속", "compare": 19.06, "fluc_ratio": 0.41, "high_price": 4744.96, "last_price": 4717.42, "low_price": 4691.97, "month": "02", "start_price": 4699.97, "total_price": 49715202, "volume": 7522, "volume_price": 144280, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.41}, {"date": "20150211", "market": "KOSPI", "name": "철강금속", "compare": 12.26, "fluc_ratio": 0.26, "high_price": 4736.82, "last_price": 4729.68, "low_price": 4684.74, "month": "02", "start_price": 4734.52, "total_price": 49844325, "volume": 10041, "volume_price": 131416, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.45}, {"date": "20150212", "market": "KOSPI", "name": "철강금속", "compare": -10.41, "fluc_ratio": -0.22, "high_price": 4719.27, "last_price": 4719.27, "low_price": 4671.16, "month": "02", "start_price": 4719.27, "total_price": 49734508, "volume": 7063, "volume_price": 121365, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.42}, {"date": "20150213", "market": "KOSPI", "name": "철강금속", "compare": 31.2, "fluc_ratio": 0.66, "high_price": 4765.44, "last_price": 4750.47, "low_price": 4720.57, "month": "02", "start_price": 4761.47, "total_price": 50063377, "volume": 7115, "volume_price": 91062, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.51}, {"date": "20150216", "market": "KOSPI", "name": "철강금속", "compare": 17.9, "fluc_ratio": 0.38, "high_price": 4801.9, "last_price": 4768.37, "low_price": 4764.11, "month": "02", "start_price": 4779.41, "total_price": 50252215, "volume": 7975, "volume_price": 90945, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.56}, {"date": "20150217", "market": "KOSPI", "name": "철강금속", "compare": 14.37, "fluc_ratio": 0.3, "high_price": 4782.74, "last_price": 4782.74, "low_price": 4753.14, "month": "02", "start_price": 4772.21, "total_price": 50403751, "volume": 22706, "volume_price": 106001, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.6}, {"date": "20150223", "market": "KOSPI", "name": "철강금속", "compare": 38.92, "fluc_ratio": 0.81, "high_price": 4821.66, "last_price": 4821.66, "low_price": 4780.74, "month": "02", "start_price": 4790.73, "total_price": 50819020, "volume": 23949, "volume_price": 133320, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.71}, {"date": "20150224", "market": "KOSPI", "name": "철강금속", "compare": -3.99, "fluc_ratio": -0.08, "high_price": 4830.58, "last_price": 4817.67, "low_price": 4795.89, "month": "02", "start_price": 4815.14, "total_price": 50776906, "volume": 18687, "volume_price": 119751, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.7}, {"date": "20150225", "market": "KOSPI", "name": "철강금속", "compare": 77.55, "fluc_ratio": 1.61, "high_price": 4895.81, "last_price": 4895.22, "low_price": 4849.89, "month": "02", "start_price": 4864.83, "total_price": 51594122, "volume": 18380, "volume_price": 179964, "year": "2015", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.92}, {"date": "20150226", "market": "KOSPI", "name": "철강금속", "compare": 17.97, "fluc_ratio": 0.37, "high_price": 4916.92, "last_price": 4913.19, "low_price": 4867.13, "month": "02", "start_price": 4903.78, "total_price": 51783431, "volume": 17262, "volume_price": 168217, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.67, "per": 13.97}, {"date": "20150227", "market": "KOSPI", "name": "철강금속", "compare": -100.98, "fluc_ratio": -2.06, "high_price": 4902.69, "last_price": 4812.21, "low_price": 4812.21, "month": "02", "start_price": 4902.69, "total_price": 50720427, "volume": 10947, "volume_price": 172069, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.69}, {"date": "20150302", "market": "KOSPI", "name": "철강금속", "compare": 39.05, "fluc_ratio": 0.81, "high_price": 4888.18, "last_price": 4851.26, "low_price": 4823.18, "month": "03", "start_price": 4845.85, "total_price": 51131781, "volume": 12585, "volume_price": 185480, "year": "2015", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.8}, {"date": "20150303", "market": "KOSPI", "name": "철강금속", "compare": 90.07, "fluc_ratio": 1.86, "high_price": 4958.29, "last_price": 4941.33, "low_price": 4864.66, "month": "03", "start_price": 4878.44, "total_price": 52080924, "volume": 13490, "volume_price": 232762, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.67, "per": 14.05}, {"date": "20150304", "market": "KOSPI", "name": "철강금속", "compare": -33.49, "fluc_ratio": -0.68, "high_price": 4959.93, "last_price": 4907.84, "low_price": 4903.58, "month": "03", "start_price": 4921.83, "total_price": 51761075, "volume": 9814, "volume_price": 149979, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.67, "per": 13.96}, {"date": "20150305", "market": "KOSPI", "name": "철강금속", "compare": 6.81, "fluc_ratio": 0.14, "high_price": 4921.2, "last_price": 4914.65, "low_price": 4871.8, "month": "03", "start_price": 4906.63, "total_price": 51832935, "volume": 9614, "volume_price": 116563, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.67, "per": 14.22}, {"date": "20150306", "market": "KOSPI", "name": "철강금속", "compare": -41.01, "fluc_ratio": -0.83, "high_price": 4922.04, "last_price": 4873.64, "low_price": 4862.22, "month": "03", "start_price": 4921.6, "total_price": 51401147, "volume": 19293, "volume_price": 139987, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.66, "per": 14.1}, {"date": "20150309", "market": "KOSPI", "name": "철강금속", "compare": -82.17, "fluc_ratio": -1.69, "high_price": 4868.23, "last_price": 4791.47, "low_price": 4785.89, "month": "03", "start_price": 4857.39, "total_price": 50535668, "volume": 17375, "volume_price": 147111, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.86}, {"date": "20150310", "market": "KOSPI", "name": "철강금속", "compare": -4.09, "fluc_ratio": -0.09, "high_price": 4822.31, "last_price": 4787.38, "low_price": 4775.98, "month": "03", "start_price": 4814.33, "total_price": 50492280, "volume": 11013, "volume_price": 140397, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.85}, {"date": "20150311", "market": "KOSPI", "name": "철강금속", "compare": 7, "fluc_ratio": 0.15, "high_price": 4820.91, "last_price": 4794.38, "low_price": 4764.19, "month": "03", "start_price": 4772.64, "total_price": 50566009, "volume": 9366, "volume_price": 188558, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.87}, {"date": "20150312", "market": "KOSPI", "name": "철강금속", "compare": -107.28, "fluc_ratio": -2.24, "high_price": 4791.33, "last_price": 4687.1, "low_price": 4687.1, "month": "03", "start_price": 4787.5, "total_price": 49434396, "volume": 10261, "volume_price": 222551, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.56}, {"date": "20150313", "market": "KOSPI", "name": "철강금속", "compare": 86.36, "fluc_ratio": 1.84, "high_price": 4795.09, "last_price": 4773.46, "low_price": 4744.75, "month": "03", "start_price": 4747.49, "total_price": 50345286, "volume": 8444, "volume_price": 131701, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.81}, {"date": "20150316", "market": "KOSPI", "name": "철강금속", "compare": -71.41, "fluc_ratio": -1.5, "high_price": 4739.4, "last_price": 4702.05, "low_price": 4673.89, "month": "03", "start_price": 4698.6, "total_price": 49592598, "volume": 10028, "volume_price": 178694, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.6}, {"date": "20150317", "market": "KOSPI", "name": "철강금속", "compare": 45.73, "fluc_ratio": 0.97, "high_price": 4753.26, "last_price": 4747.78, "low_price": 4696.46, "month": "03", "start_price": 4742.89, "total_price": 50076025, "volume": 10884, "volume_price": 265403, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.64, "per": 13.73}, {"date": "20150318", "market": "KOSPI", "name": "철강금속", "compare": -2.41, "fluc_ratio": -0.05, "high_price": 4768.04, "last_price": 4745.37, "low_price": 4719.7, "month": "03", "start_price": 4749.61, "total_price": 50050492, "volume": 10551, "volume_price": 144783, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.64, "per": 13.73}, {"date": "20150319", "market": "KOSPI", "name": "철강금속", "compare": 26.19, "fluc_ratio": 0.55, "high_price": 4813.29, "last_price": 4771.56, "low_price": 4748.66, "month": "03", "start_price": 4782.13, "total_price": 50325976, "volume": 12592, "volume_price": 195986, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.8}, {"date": "20150320", "market": "KOSPI", "name": "철강금속", "compare": -49.62, "fluc_ratio": -1.04, "high_price": 4772.99, "last_price": 4721.94, "low_price": 4694.03, "month": "03", "start_price": 4765.29, "total_price": 49802599, "volume": 12556, "volume_price": 226065, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.65, "per": 12.75}, {"date": "20150323", "market": "KOSPI", "name": "철강금속", "compare": 40.18, "fluc_ratio": 0.85, "high_price": 4780.98, "last_price": 4762.12, "low_price": 4723.79, "month": "03", "start_price": 4739.5, "total_price": 50225523, "volume": 11111, "volume_price": 185908, "year": "2015", "dividend_ratio": 1.98, "pbr": 0.66, "per": 12.86}, {"date": "20150324", "market": "KOSPI", "name": "철강금속", "compare": 47.13, "fluc_ratio": 0.99, "high_price": 4815.64, "last_price": 4809.25, "low_price": 4772.6, "month": "03", "start_price": 4775.11, "total_price": 50722185, "volume": 17884, "volume_price": 245542, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.67, "per": 12.95}, {"date": "20150325", "market": "KOSPI", "name": "철강금속", "compare": 0.76, "fluc_ratio": 0.02, "high_price": 4827.28, "last_price": 4810.01, "low_price": 4793.83, "month": "03", "start_price": 4812.17, "total_price": 50730504, "volume": 15745, "volume_price": 189157, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.67, "per": 12.95}, {"date": "20150326", "market": "KOSPI", "name": "철강금속", "compare": -4.48, "fluc_ratio": -0.09, "high_price": 4828.1, "last_price": 4805.53, "low_price": 4784.85, "month": "03", "start_price": 4805.21, "total_price": 50684828, "volume": 16596, "volume_price": 228520, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.67, "per": 12.94}, {"date": "20150327", "market": "KOSPI", "name": "철강금속", "compare": 14.64, "fluc_ratio": 0.3, "high_price": 4865.42, "last_price": 4820.17, "low_price": 4807.64, "month": "03", "start_price": 4841.99, "total_price": 50838759, "volume": 28190, "volume_price": 325197, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.67, "per": 12.98}, {"date": "20150330", "market": "KOSPI", "name": "철강금속", "compare": -88.93, "fluc_ratio": -1.84, "high_price": 4805.86, "last_price": 4731.24, "low_price": 4712.08, "month": "03", "start_price": 4800.85, "total_price": 49900772, "volume": 15678, "volume_price": 234855, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.66, "per": 12.74}, {"date": "20150331", "market": "KOSPI", "name": "철강금속", "compare": -18.32, "fluc_ratio": -0.39, "high_price": 4734.4, "last_price": 4712.92, "low_price": 4685.1, "month": "03", "start_price": 4734.4, "total_price": 49707664, "volume": 11713, "volume_price": 214851, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.65, "per": 12.69}, {"date": "20150401", "market": "KOSPI", "name": "철강금속", "compare": -41.26, "fluc_ratio": -0.88, "high_price": 4711.37, "last_price": 4671.66, "low_price": 4628.59, "month": "04", "start_price": 4686.85, "total_price": 49272448, "volume": 12342, "volume_price": 207174, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.65, "per": 12.58}, {"date": "20150402", "market": "KOSPI", "name": "철강금속", "compare": 4.18, "fluc_ratio": 0.09, "high_price": 4697.68, "last_price": 4675.84, "low_price": 4645.07, "month": "04", "start_price": 4667.78, "total_price": 49316419, "volume": 15535, "volume_price": 220862, "year": "2015", "dividend_ratio": 2.01, "pbr": 0.65, "per": 12.59}, {"date": "20150403", "market": "KOSPI", "name": "철강금속", "compare": 58.22, "fluc_ratio": 1.25, "high_price": 4742.15, "last_price": 4734.06, "low_price": 4678.51, "month": "04", "start_price": 4691.26, "total_price": 49930461, "volume": 24115, "volume_price": 154329, "year": "2015", "dividend_ratio": 1.99, "pbr": 0.66, "per": 12.75}, {"date": "20150406", "market": "KOSPI", "name": "철강금속", "compare": -27.52, "fluc_ratio": -0.58, "high_price": 4734.07, "last_price": 4706.54, "low_price": 4689.05, "month": "04", "start_price": 4729.07, "total_price": 49640444, "volume": 15889, "volume_price": 185984, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.65, "per": 12.67}, {"date": "20150407", "market": "KOSPI", "name": "철강금속", "compare": 99.19, "fluc_ratio": 2.11, "high_price": 4849.32, "last_price": 4805.73, "low_price": 4717.85, "month": "04", "start_price": 4733.59, "total_price": 50686153, "volume": 14122, "volume_price": 218343, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.67, "per": 12.94}, {"date": "20150408", "market": "KOSPI", "name": "철강금속", "compare": 136.93, "fluc_ratio": 2.85, "high_price": 4953, "last_price": 4942.66, "low_price": 4817.63, "month": "04", "start_price": 4823.14, "total_price": 52130085, "volume": 15172, "volume_price": 306527, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.68, "per": 13.31}, {"date": "20150409", "market": "KOSPI", "name": "철강금속", "compare": -32.01, "fluc_ratio": -0.65, "high_price": 4970.62, "last_price": 4910.65, "low_price": 4875.47, "month": "04", "start_price": 4955.86, "total_price": 51792767, "volume": 11474, "volume_price": 276818, "year": "2015", "dividend_ratio": 1.92, "pbr": 0.68, "per": 13.22}, {"date": "20150410", "market": "KOSPI", "name": "철강금속", "compare": 29.17, "fluc_ratio": 0.59, "high_price": 4957.05, "last_price": 4939.82, "low_price": 4903.43, "month": "04", "start_price": 4903.43, "total_price": 52100244, "volume": 17181, "volume_price": 218881, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.68, "per": 13.3}, {"date": "20150413", "market": "KOSPI", "name": "철강금속", "compare": 1.73, "fluc_ratio": 0.04, "high_price": 4977.15, "last_price": 4941.55, "low_price": 4934.13, "month": "04", "start_price": 4964.8, "total_price": 52118471, "volume": 12335, "volume_price": 197468, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.68, "per": 13.31}, {"date": "20150414", "market": "KOSPI", "name": "철강금속", "compare": 25.94, "fluc_ratio": 0.52, "high_price": 4976.69, "last_price": 4967.49, "low_price": 4913.46, "month": "04", "start_price": 4960.87, "total_price": 52391864, "volume": 11760, "volume_price": 203734, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.69, "per": 13.38}, {"date": "20150415", "market": "KOSPI", "name": "철강금속", "compare": -9.34, "fluc_ratio": -0.19, "high_price": 4989.14, "last_price": 4958.15, "low_price": 4945.99, "month": "04", "start_price": 4972.64, "total_price": 52293614, "volume": 9099, "volume_price": 207252, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.69, "per": 13.35}, {"date": "20150416", "market": "KOSPI", "name": "철강금속", "compare": 24.04, "fluc_ratio": 0.48, "high_price": 4987.2, "last_price": 4982.19, "low_price": 4920.25, "month": "04", "start_price": 4961.86, "total_price": 52547251, "volume": 12525, "volume_price": 185153, "year": "2015", "dividend_ratio": 1.89, "pbr": 0.69, "per": 13.42}, {"date": "20150417", "market": "KOSPI", "name": "철강금속", "compare": -4.62, "fluc_ratio": -0.09, "high_price": 4984.5, "last_price": 4977.57, "low_price": 4937.26, "month": "04", "start_price": 4967.54, "total_price": 52498307, "volume": 11303, "volume_price": 205059, "year": "2015", "dividend_ratio": 1.89, "pbr": 0.69, "per": 13.4}, {"date": "20150420", "market": "KOSPI", "name": "철강금속", "compare": 2.98, "fluc_ratio": 0.06, "high_price": 4993.35, "last_price": 4980.55, "low_price": 4937.88, "month": "04", "start_price": 4937.88, "total_price": 52533130, "volume": 10345, "volume_price": 163654, "year": "2015", "dividend_ratio": 1.89, "pbr": 0.69, "per": 13.41}, {"date": "20150421", "market": "KOSPI", "name": "철강금속", "compare": -15.1, "fluc_ratio": -0.3, "high_price": 5019.71, "last_price": 4965.45, "low_price": 4959.32, "month": "04", "start_price": 4999.17, "total_price": 52373716, "volume": 12272, "volume_price": 204171, "year": "2015", "dividend_ratio": 1.9, "pbr": 0.69, "per": 13.37}, {"date": "20150422", "market": "KOSPI", "name": "철강금속", "compare": -90.17, "fluc_ratio": -1.82, "high_price": 4936.73, "last_price": 4875.28, "low_price": 4835.02, "month": "04", "start_price": 4914.55, "total_price": 51422994, "volume": 16706, "volume_price": 304558, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.68, "per": 13.13}, {"date": "20150423", "market": "KOSPI", "name": "철강금속", "compare": 153.3, "fluc_ratio": 3.14, "high_price": 5037.54, "last_price": 5028.58, "low_price": 4856.91, "month": "04", "start_price": 4886.87, "total_price": 53041664, "volume": 12316, "volume_price": 250807, "year": "2015", "dividend_ratio": 1.87, "pbr": 0.7, "per": 13.55}, {"date": "20150424", "market": "KOSPI", "name": "철강금속", "compare": 44.13, "fluc_ratio": 0.88, "high_price": 5098.94, "last_price": 5072.71, "low_price": 5049.85, "month": "04", "start_price": 5060.11, "total_price": 53507144, "volume": 10974, "volume_price": 288003, "year": "2015", "dividend_ratio": 1.86, "pbr": 0.7, "per": 13.66}, {"date": "20150427", "market": "KOSPI", "name": "철강금속", "compare": -38.2, "fluc_ratio": -0.75, "high_price": 5116.4, "last_price": 5034.51, "low_price": 5017.01, "month": "04", "start_price": 5095.08, "total_price": 53104363, "volume": 13851, "volume_price": 194491, "year": "2015", "dividend_ratio": 1.87, "pbr": 0.7, "per": 13.56}, {"date": "20150428", "market": "KOSPI", "name": "철강금속", "compare": 92.63, "fluc_ratio": 1.84, "high_price": 5141.55, "last_price": 5127.14, "low_price": 5066.58, "month": "04", "start_price": 5068.51, "total_price": 54081054, "volume": 28154, "volume_price": 302357, "year": "2015", "dividend_ratio": 1.84, "pbr": 0.71, "per": 13.81}, {"date": "20150429", "market": "KOSPI", "name": "철강금속", "compare": -21.85, "fluc_ratio": -0.43, "high_price": 5146.99, "last_price": 5105.29, "low_price": 5078.17, "month": "04", "start_price": 5142.69, "total_price": 53850735, "volume": 14520, "volume_price": 178686, "year": "2015", "dividend_ratio": 1.84, "pbr": 0.71, "per": 13.75}, {"date": "20150430", "market": "KOSPI", "name": "철강금속", "compare": -80.97, "fluc_ratio": -1.59, "high_price": 5080.32, "last_price": 5024.32, "low_price": 4996.19, "month": "04", "start_price": 5074.41, "total_price": 53002499, "volume": 11883, "volume_price": 174619, "year": "2015", "dividend_ratio": 1.87, "pbr": 0.7, "per": 13.53}, {"date": "20150504", "market": "KOSPI", "name": "철강금속", "compare": 120.25, "fluc_ratio": 2.39, "high_price": 5158.8, "last_price": 5144.57, "low_price": 5002.57, "month": "05", "start_price": 5046.72, "total_price": 54270461, "volume": 15002, "volume_price": 160452, "year": "2015", "dividend_ratio": 1.83, "pbr": 0.71, "per": 13.86}, {"date": "20150506", "market": "KOSPI", "name": "철강금속", "compare": 44.3, "fluc_ratio": 0.86, "high_price": 5213.8, "last_price": 5188.87, "low_price": 5094.44, "month": "05", "start_price": 5150.19, "total_price": 54737650, "volume": 11669, "volume_price": 248032, "year": "2015", "dividend_ratio": 1.91, "pbr": 0.71, "per": 20.89}, {"date": "20150507", "market": "KOSPI", "name": "철강금속", "compare": -96.64, "fluc_ratio": -1.86, "high_price": 5167.55, "last_price": 5092.23, "low_price": 5038.32, "month": "05", "start_price": 5165.95, "total_price": 53718485, "volume": 10274, "volume_price": 155387, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.7, "per": 20.5}, {"date": "20150508", "market": "KOSPI", "name": "철강금속", "compare": 6.24, "fluc_ratio": 0.12, "high_price": 5110.97, "last_price": 5098.47, "low_price": 5047.76, "month": "05", "start_price": 5095.67, "total_price": 53784403, "volume": 6569, "volume_price": 114521, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.7, "per": 20.53}, {"date": "20150511", "market": "KOSPI", "name": "철강금속", "compare": -31.73, "fluc_ratio": -0.62, "high_price": 5134.67, "last_price": 5066.74, "low_price": 5056.94, "month": "05", "start_price": 5124.79, "total_price": 53449823, "volume": 7807, "volume_price": 119808, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.7, "per": 20.4}, {"date": "20150512", "market": "KOSPI", "name": "철강금속", "compare": 11.12, "fluc_ratio": 0.22, "high_price": 5093.92, "last_price": 5077.86, "low_price": 5030.96, "month": "05", "start_price": 5065.82, "total_price": 53567260, "volume": 7948, "volume_price": 138081, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.7, "per": 20.44}, {"date": "20150513", "market": "KOSPI", "name": "철강금속", "compare": 48.19, "fluc_ratio": 0.95, "high_price": 5132.83, "last_price": 5126.05, "low_price": 5079.88, "month": "05", "start_price": 5090.16, "total_price": 54075398, "volume": 7392, "volume_price": 145621, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.7, "per": 20.64}, {"date": "20150514", "market": "KOSPI", "name": "철강금속", "compare": 4.74, "fluc_ratio": 0.09, "high_price": 5146.35, "last_price": 5130.79, "low_price": 5091.51, "month": "05", "start_price": 5125.29, "total_price": 54125599, "volume": 14672, "volume_price": 232416, "year": "2015", "dividend_ratio": 1.93, "pbr": 0.7, "per": 20.66}, {"date": "20150515", "market": "KOSPI", "name": "철강금속", "compare": -71.89, "fluc_ratio": -1.4, "high_price": 5183.09, "last_price": 5058.9, "low_price": 5049.08, "month": "05", "start_price": 5168.04, "total_price": 53367774, "volume": 25963, "volume_price": 262903, "year": "2015", "dividend_ratio": 1.96, "pbr": 0.69, "per": 20.37}, {"date": "20150518", "market": "KOSPI", "name": "철강금속", "compare": 22.18, "fluc_ratio": 0.44, "high_price": 5081.08, "last_price": 5081.08, "low_price": 5019.7, "month": "05", "start_price": 5056.75, "total_price": 53601081, "volume": 20087, "volume_price": 189376, "year": "2015", "dividend_ratio": 1.95, "pbr": 0.7, "per": 20.46}, {"date": "20150519", "market": "KOSPI", "name": "철강금속", "compare": -43.33, "fluc_ratio": -0.85, "high_price": 5073.35, "last_price": 5037.75, "low_price": 4997.15, "month": "05", "start_price": 5058.66, "total_price": 53143587, "volume": 14705, "volume_price": 160376, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.69, "per": 20.29}, {"date": "20150520", "market": "KOSPI", "name": "철강금속", "compare": -17.28, "fluc_ratio": -0.34, "high_price": 5034.43, "last_price": 5020.47, "low_price": 4997.52, "month": "05", "start_price": 5034.43, "total_price": 52961163, "volume": 14319, "volume_price": 176954, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.69, "per": 20.22}, {"date": "20150521", "market": "KOSPI", "name": "철강금속", "compare": -54.44, "fluc_ratio": -1.08, "high_price": 5033.73, "last_price": 4966.03, "low_price": 4958.16, "month": "05", "start_price": 5015.7, "total_price": 52386898, "volume": 14514, "volume_price": 174440, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.68, "per": 20.01}, {"date": "20150522", "market": "KOSPI", "name": "철강금속", "compare": 64.21, "fluc_ratio": 1.29, "high_price": 5052.12, "last_price": 5030.24, "low_price": 4973.98, "month": "05", "start_price": 4982.12, "total_price": 53064111, "volume": 15508, "volume_price": 186046, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.69, "per": 20.27}, {"date": "20150526", "market": "KOSPI", "name": "철강금속", "compare": -8.38, "fluc_ratio": -0.17, "high_price": 5031.56, "last_price": 5021.86, "low_price": 4977.39, "month": "05", "start_price": 5008.35, "total_price": 52975517, "volume": 10097, "volume_price": 131424, "year": "2015", "dividend_ratio": 1.97, "pbr": 0.69, "per": 20.23}, {"date": "20150527", "market": "KOSPI", "name": "철강금속", "compare": -120.8, "fluc_ratio": -2.41, "high_price": 4989.33, "last_price": 4901.06, "low_price": 4876.82, "month": "05", "start_price": 4974.1, "total_price": 51701529, "volume": 9874, "volume_price": 196244, "year": "2015", "dividend_ratio": 2.02, "pbr": 0.67, "per": 19.75}, {"date": "20150528", "market": "KOSPI", "name": "철강금속", "compare": -23.99, "fluc_ratio": -0.49, "high_price": 4908.7, "last_price": 4877.07, "low_price": 4864.85, "month": "05", "start_price": 4898.38, "total_price": 51448343, "volume": 9818, "volume_price": 187666, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.67, "per": 19.65}, {"date": "20150529", "market": "KOSPI", "name": "철강금속", "compare": 77.88, "fluc_ratio": 1.6, "high_price": 4978.7, "last_price": 4954.95, "low_price": 4894.3, "month": "05", "start_price": 4904.05, "total_price": 52269671, "volume": 12698, "volume_price": 234051, "year": "2015", "dividend_ratio": 2.0, "pbr": 0.68, "per": 19.96}, {"date": "20150601", "market": "KOSPI", "name": "철강금속", "compare": -100.19, "fluc_ratio": -2.02, "high_price": 4949.84, "last_price": 4854.76, "low_price": 4837.62, "month": "06", "start_price": 4943.61, "total_price": 51212958, "volume": 10128, "volume_price": 152975, "year": "2015", "dividend_ratio": 2.04, "pbr": 0.67, "per": 19.56}, {"date": "20150602", "market": "KOSPI", "name": "철강금속", "compare": -18.9, "fluc_ratio": -0.39, "high_price": 4882.22, "last_price": 4835.86, "low_price": 4825.78, "month": "06", "start_price": 4840.18, "total_price": 51013287, "volume": 12344, "volume_price": 160926, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.66, "per": 19.48}, {"date": "20150603", "market": "KOSPI", "name": "철강금속", "compare": -40.35, "fluc_ratio": -0.83, "high_price": 4877.45, "last_price": 4795.51, "low_price": 4780.66, "month": "06", "start_price": 4858.8, "total_price": 50587629, "volume": 12684, "volume_price": 147769, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.66, "per": 19.32}, {"date": "20150604", "market": "KOSPI", "name": "철강금속", "compare": -18.7, "fluc_ratio": -0.39, "high_price": 4814.5, "last_price": 4776.81, "low_price": 4748.96, "month": "06", "start_price": 4799.3, "total_price": 50391097, "volume": 9403, "volume_price": 154921, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.66, "per": 19.24}, {"date": "20150605", "market": "KOSPI", "name": "철강금속", "compare": -84.34, "fluc_ratio": -1.77, "high_price": 4755.59, "last_price": 4692.47, "low_price": 4676.46, "month": "06", "start_price": 4745.71, "total_price": 49501155, "volume": 7959, "volume_price": 177555, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.64, "per": 18.91}, {"date": "20150608", "market": "KOSPI", "name": "철강금속", "compare": 2.37, "fluc_ratio": 0.05, "high_price": 4700.91, "last_price": 4694.84, "low_price": 4646.94, "month": "06", "start_price": 4676.65, "total_price": 49526702, "volume": 7175, "volume_price": 130623, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.64, "per": 18.92}, {"date": "20150609", "market": "KOSPI", "name": "철강금속", "compare": 74.9, "fluc_ratio": 1.6, "high_price": 4774.83, "last_price": 4769.74, "low_price": 4701.12, "month": "06", "start_price": 4701.12, "total_price": 50316554, "volume": 7911, "volume_price": 149710, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.65, "per": 19.22}, {"date": "20150610", "market": "KOSPI", "name": "철강금속", "compare": -8.52, "fluc_ratio": -0.18, "high_price": 4795.52, "last_price": 4761.22, "low_price": 4728.32, "month": "06", "start_price": 4792.62, "total_price": 50227318, "volume": 11119, "volume_price": 161520, "year": "2015", "dividend_ratio": 2.08, "pbr": 0.65, "per": 19.18}, {"date": "20150611", "market": "KOSPI", "name": "철강금속", "compare": 41.41, "fluc_ratio": 0.87, "high_price": 4802.63, "last_price": 4802.63, "low_price": 4741.44, "month": "06", "start_price": 4781.44, "total_price": 50663836, "volume": 12154, "volume_price": 176704, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.66, "per": 19.35}, {"date": "20150612", "market": "KOSPI", "name": "철강금속", "compare": -73.45, "fluc_ratio": -1.53, "high_price": 4816.76, "last_price": 4729.18, "low_price": 4716.02, "month": "06", "start_price": 4807.74, "total_price": 49888974, "volume": 8300, "volume_price": 171258, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.65, "per": 19.05}, {"date": "20150615", "market": "KOSPI", "name": "철강금속", "compare": 18.58, "fluc_ratio": 0.39, "high_price": 4758.72, "last_price": 4747.76, "low_price": 4680.94, "month": "06", "start_price": 4717.85, "total_price": 50084980, "volume": 6062, "volume_price": 125974, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.65, "per": 19.13}, {"date": "20150616", "market": "KOSPI", "name": "철강금속", "compare": -7.4, "fluc_ratio": -0.16, "high_price": 4823.95, "last_price": 4740.36, "low_price": 4687.91, "month": "06", "start_price": 4790.51, "total_price": 50008231, "volume": 10204, "volume_price": 206974, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.65, "per": 19.1}, {"date": "20150617", "market": "KOSPI", "name": "철강금속", "compare": -70.9, "fluc_ratio": -1.5, "high_price": 4746.04, "last_price": 4669.46, "low_price": 4648.09, "month": "06", "start_price": 4739.48, "total_price": 49262085, "volume": 6597, "volume_price": 168430, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.64, "per": 18.81}, {"date": "20150618", "market": "KOSPI", "name": "철강금속", "compare": -19.5, "fluc_ratio": -0.42, "high_price": 4705.7, "last_price": 4649.96, "low_price": 4625.41, "month": "06", "start_price": 4684.74, "total_price": 49056748, "volume": 5935, "volume_price": 141903, "year": "2015", "dividend_ratio": 2.13, "pbr": 0.64, "per": 18.73}, {"date": "20150619", "market": "KOSPI", "name": "철강금속", "compare": 23.54, "fluc_ratio": 0.51, "high_price": 4699.83, "last_price": 4673.5, "low_price": 4659.51, "month": "06", "start_price": 4688.99, "total_price": 49303168, "volume": 7736, "volume_price": 155150, "year": "2015", "dividend_ratio": 2.12, "pbr": 0.64, "per": 18.83}, {"date": "20150622", "market": "KOSPI", "name": "철강금속", "compare": 122.09, "fluc_ratio": 2.61, "high_price": 4812.35, "last_price": 4795.59, "low_price": 4696.63, "month": "06", "start_price": 4696.63, "total_price": 50592533, "volume": 7000, "volume_price": 140412, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.66, "per": 19.32}, {"date": "20150623", "market": "KOSPI", "name": "철강금속", "compare": 40.8, "fluc_ratio": 0.85, "high_price": 4860.44, "last_price": 4836.39, "low_price": 4819.36, "month": "06", "start_price": 4843.32, "total_price": 51022274, "volume": 6331, "volume_price": 168542, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.66, "per": 19.48}, {"date": "20150624", "market": "KOSPI", "name": "철강금속", "compare": -31.21, "fluc_ratio": -0.65, "high_price": 4843.54, "last_price": 4805.18, "low_price": 4771.13, "month": "06", "start_price": 4843.51, "total_price": 50694409, "volume": 8573, "volume_price": 144033, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.66, "per": 19.35}, {"date": "20150625", "market": "KOSPI", "name": "철강금속", "compare": 26.48, "fluc_ratio": 0.55, "high_price": 4832.45, "last_price": 4831.66, "low_price": 4772.64, "month": "06", "start_price": 4791.35, "total_price": 50972351, "volume": 12826, "volume_price": 166522, "year": "2015", "dividend_ratio": 2.05, "pbr": 0.66, "per": 19.45}, {"date": "20150626", "market": "KOSPI", "name": "철강금속", "compare": -16.42, "fluc_ratio": -0.34, "high_price": 4840.69, "last_price": 4815.24, "low_price": 4798.32, "month": "06", "start_price": 4826.86, "total_price": 50799407, "volume": 20189, "volume_price": 211849, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.66, "per": 19.38}, {"date": "20150629", "market": "KOSPI", "name": "철강금속", "compare": -77.96, "fluc_ratio": -1.62, "high_price": 4776.08, "last_price": 4737.28, "low_price": 4704.76, "month": "06", "start_price": 4765.15, "total_price": 49976193, "volume": 17574, "volume_price": 152539, "year": "2015", "dividend_ratio": 2.09, "pbr": 0.65, "per": 19.07}, {"date": "20150630", "market": "KOSPI", "name": "철강금속", "compare": 44.42, "fluc_ratio": 0.94, "high_price": 4790.2, "last_price": 4781.7, "low_price": 4693.72, "month": "06", "start_price": 4693.72, "total_price": 50444754, "volume": 12784, "volume_price": 144334, "year": "2015", "dividend_ratio": 2.07, "pbr": 0.66, "per": 19.25}, {"date": "20150701", "market": "KOSPI", "name": "철강금속", "compare": 30.56, "fluc_ratio": 0.64, "high_price": 4818.55, "last_price": 4812.26, "low_price": 4757.23, "month": "07", "start_price": 4768.69, "total_price": 50769134, "volume": 11395, "volume_price": 171260, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.66, "per": 19.38}, {"date": "20150702", "market": "KOSPI", "name": "철강금속", "compare": 79.87, "fluc_ratio": 1.66, "high_price": 4892.13, "last_price": 4892.13, "low_price": 4800.33, "month": "07", "start_price": 4818.64, "total_price": 51611791, "volume": 10698, "volume_price": 180802, "year": "2015", "dividend_ratio": 2.03, "pbr": 0.67, "per": 19.7}, {"date": "20150703", "market": "KOSPI", "name": "철강금속", "compare": -75.96, "fluc_ratio": -1.55, "high_price": 4892.94, "last_price": 4816.17, "low_price": 4805.92, "month": "07", "start_price": 4892.47, "total_price": 50812214, "volume": 10855, "volume_price": 149511, "year": "2015", "dividend_ratio": 2.06, "pbr": 0.66, "per": 19.39}, {"date": "20150706", "market": "KOSPI", "name": "철강금속", "compare": -109.9, "fluc_ratio": -2.28, "high_price": 4785.28, "last_price": 4706.27, "low_price": 4693.56, "month": "07", "start_price": 4757.31, "total_price": 49654073, "volume": 12082, "volume_price": 149102, "year": "2015", "dividend_ratio": 2.11, "pbr": 0.65, "per": 18.95}, {"date": "20150707", "market": "KOSPI", "name": "철강금속", "compare": 10.9, "fluc_ratio": 0.23, "high_price": 4753.85, "last_price": 4717.17, "low_price": 4626.74, "month": "07", "start_price": 4739.64, "total_price": 49767715, "volume": 10851, "volume_price": 156926, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.65, "per": 19}, {"date": "20150708", "market": "KOSPI", "name": "철강금속", "compare": -107.23, "fluc_ratio": -2.27, "high_price": 4710.54, "last_price": 4609.94, "low_price": 4594.01, "month": "07", "start_price": 4710.54, "total_price": 48636078, "volume": 9493, "volume_price": 187484, "year": "2015", "dividend_ratio": 2.15, "pbr": 0.63, "per": 18.56}, {"date": "20150709", "market": "KOSPI", "name": "철강금속", "compare": 17, "fluc_ratio": 0.37, "high_price": 4626.94, "last_price": 4626.94, "low_price": 4529.38, "month": "07", "start_price": 4570.36, "total_price": 48815561, "volume": 11278, "volume_price": 163582, "year": "2015", "dividend_ratio": 2.14, "pbr": 0.64, "per": 18.63}, {"date": "20150710", "market": "KOSPI", "name": "철강금속", "compare": -70.07, "fluc_ratio": -1.51, "high_price": 4636.63, "last_price": 4556.87, "low_price": 4539.99, "month": "07", "start_price": 4636.63, "total_price": 48076227, "volume": 7421, "volume_price": 150585, "year": "2015", "dividend_ratio": 2.18, "pbr": 0.63, "per": 18.35}, {"date": "20150713", "market": "KOSPI", "name": "철강금속", "compare": 69.38, "fluc_ratio": 1.52, "high_price": 4636.23, "last_price": 4626.25, "low_price": 4521.7, "month": "07", "start_price": 4555.84, "total_price": 48808176, "volume": 8232, "volume_price": 115544, "year": "2015", "dividend_ratio": 2.14, "pbr": 0.63, "per": 18.63}, {"date": "20150714", "market": "KOSPI", "name": "철강금속", "compare": 89.24, "fluc_ratio": 1.93, "high_price": 4715.49, "last_price": 4715.49, "low_price": 4651.78, "month": "07", "start_price": 4669.32, "total_price": 49763772, "volume": 7928, "volume_price": 182793, "year": "2015", "dividend_ratio": 2.1, "pbr": 0.65, "per": 18.99}, {"date": "20150715", "market": "KOSPI", "name": "철강금속", "compare": -85.47, "fluc_ratio": -1.81, "high_price": 4775.97, "last_price": 4630.02, "low_price": 4598.3, "month": "07", "start_price": 4739.56, "total_price": 48681452, "volume": 10707, "volume_price": 196290, "year": "2015", "dividend_ratio": 2.16, "pbr": 0.62, "per": 19.06}, {"date": "20150716", "market": "KOSPI", "name": "철강금속", "compare": -49.67, "fluc_ratio": -1.07, "high_price": 4608.48, "last_price": 4580.35, "low_price": 4565.2, "month": "07", "start_price": 4602.28, "total_price": 48158894, "volume": 28615, "volume_price": 228200, "year": "2015", "dividend_ratio": 2.19, "pbr": 0.62, "per": 18.85}, {"date": "20150717", "market": "KOSPI", "name": "철강금속", "compare": -92.24, "fluc_ratio": -2.01, "high_price": 4582.28, "last_price": 4488.11, "low_price": 4481.87, "month": "07", "start_price": 4579.83, "total_price": 47188411, "volume": 21552, "volume_price": 188421, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.61, "per": 18.47}, {"date": "20150720", "market": "KOSPI", "name": "철강금속", "compare": -43.91, "fluc_ratio": -0.98, "high_price": 4487.59, "last_price": 4444.2, "low_price": 4421.4, "month": "07", "start_price": 4487.59, "total_price": 46726412, "volume": 21065, "volume_price": 169172, "year": "2015", "dividend_ratio": 2.25, "pbr": 0.6, "per": 18.29}, {"date": "20150721", "market": "KOSPI", "name": "철강금속", "compare": 44.7, "fluc_ratio": 1.01, "high_price": 4515.43, "last_price": 4488.9, "low_price": 4457.78, "month": "07", "start_price": 4465.2, "total_price": 47197241, "volume": 26562, "volume_price": 176063, "year": "2015", "dividend_ratio": 2.23, "pbr": 0.61, "per": 18.47}, {"date": "20150722", "market": "KOSPI", "name": "철강금속", "compare": -13.14, "fluc_ratio": -0.29, "high_price": 4534.45, "last_price": 4475.76, "low_price": 4451.2, "month": "07", "start_price": 4478.19, "total_price": 47058503, "volume": 25097, "volume_price": 179158, "year": "2015", "dividend_ratio": 2.24, "pbr": 0.6, "per": 18.42}, {"date": "20150723", "market": "KOSPI", "name": "철강금속", "compare": -93.72, "fluc_ratio": -2.09, "high_price": 4465.07, "last_price": 4382.04, "low_price": 4350.59, "month": "07", "start_price": 4465.07, "total_price": 46073564, "volume": 15393, "volume_price": 192696, "year": "2015", "dividend_ratio": 2.28, "pbr": 0.59, "per": 18.03}, {"date": "20150724", "market": "KOSPI", "name": "철강금속", "compare": -35.37, "fluc_ratio": -0.81, "high_price": 4370.62, "last_price": 4346.67, "low_price": 4316.82, "month": "07", "start_price": 4356.75, "total_price": 45700528, "volume": 19942, "volume_price": 171543, "year": "2015", "dividend_ratio": 2.3, "pbr": 0.59, "per": 17.89}, {"date": "20150727", "market": "KOSPI", "name": "철강금속", "compare": -53.38, "fluc_ratio": -1.23, "high_price": 4325.11, "last_price": 4293.29, "low_price": 4247, "month": "07", "start_price": 4280.36, "total_price": 45142851, "volume": 11332, "volume_price": 159456, "year": "2015", "dividend_ratio": 2.33, "pbr": 0.58, "per": 17.67}, {"date": "20150728", "market": "KOSPI", "name": "철강금속", "compare": -43.94, "fluc_ratio": -1.02, "high_price": 4294.02, "last_price": 4249.35, "low_price": 4220.31, "month": "07", "start_price": 4272.26, "total_price": 44680472, "volume": 12237, "volume_price": 153286, "year": "2015", "dividend_ratio": 2.35, "pbr": 0.57, "per": 17.49}, {"date": "20150729", "market": "KOSPI", "name": "철강금속", "compare": 32.45, "fluc_ratio": 0.76, "high_price": 4300.08, "last_price": 4281.8, "low_price": 4230.47, "month": "07", "start_price": 4284.73, "total_price": 45021538, "volume": 9055, "volume_price": 134744, "year": "2015", "dividend_ratio": 2.34, "pbr": 0.58, "per": 17.63}, {"date": "20150730", "market": "KOSPI", "name": "철강금속", "compare": 30.51, "fluc_ratio": 0.71, "high_price": 4344.83, "last_price": 4312.31, "low_price": 4290.92, "month": "07", "start_price": 4305.98, "total_price": 45341396, "volume": 24290, "volume_price": 166170, "year": "2015", "dividend_ratio": 2.32, "pbr": 0.58, "per": 17.75}, {"date": "20150731", "market": "KOSPI", "name": "철강금속", "compare": -12.79, "fluc_ratio": -0.3, "high_price": 4317.67, "last_price": 4299.52, "low_price": 4226.52, "month": "07", "start_price": 4303.91, "total_price": 45206947, "volume": 10831, "volume_price": 140678, "year": "2015", "dividend_ratio": 2.33, "pbr": 0.58, "per": 17.7}, {"date": "20150803", "market": "KOSPI", "name": "철강금속", "compare": -70.55, "fluc_ratio": -1.64, "high_price": 4302.07, "last_price": 4228.97, "low_price": 4224.21, "month": "08", "start_price": 4302.07, "total_price": 44465162, "volume": 32485, "volume_price": 172747, "year": "2015", "dividend_ratio": 2.36, "pbr": 0.57, "per": 17.39}, {"date": "20150804", "market": "KOSPI", "name": "철강금속", "compare": 83.1, "fluc_ratio": 1.97, "high_price": 4316.27, "last_price": 4312.07, "low_price": 4235.08, "month": "08", "start_price": 4248.03, "total_price": 45338751, "volume": 23034, "volume_price": 196859, "year": "2015", "dividend_ratio": 2.32, "pbr": 0.58, "per": 17.74}, {"date": "20150805", "market": "KOSPI", "name": "철강금속", "compare": -38.01, "fluc_ratio": -0.88, "high_price": 4320.89, "last_price": 4274.06, "low_price": 4271.78, "month": "08", "start_price": 4301.67, "total_price": 44940720, "volume": 16776, "volume_price": 149154, "year": "2015", "dividend_ratio": 2.34, "pbr": 0.58, "per": 17.58}, {"date": "20150806", "market": "KOSPI", "name": "철강금속", "compare": -50.64, "fluc_ratio": -1.18, "high_price": 4293.67, "last_price": 4223.42, "low_price": 4213.55, "month": "08", "start_price": 4279.84, "total_price": 44408593, "volume": 14549, "volume_price": 141701, "year": "2015", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.37}, {"date": "20150807", "market": "KOSPI", "name": "철강금속", "compare": -18.88, "fluc_ratio": -0.45, "high_price": 4266.24, "last_price": 4204.54, "low_price": 4184.95, "month": "08", "start_price": 4244.83, "total_price": 44210476, "volume": 13608, "volume_price": 116949, "year": "2015", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.29}, {"date": "20150810", "market": "KOSPI", "name": "철강금속", "compare": -39.67, "fluc_ratio": -0.94, "high_price": 4232.37, "last_price": 4164.87, "low_price": 4149.57, "month": "08", "start_price": 4221.14, "total_price": 43793537, "volume": 11523, "volume_price": 99040, "year": "2015", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.13}, {"date": "20150811", "market": "KOSPI", "name": "철강금속", "compare": 20.29, "fluc_ratio": 0.49, "high_price": 4276.22, "last_price": 4185.16, "low_price": 4185.16, "month": "08", "start_price": 4218.91, "total_price": 44007689, "volume": 9799, "volume_price": 140265, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.21}, {"date": "20150812", "market": "KOSPI", "name": "철강금속", "compare": -45.03, "fluc_ratio": -1.08, "high_price": 4172.26, "last_price": 4140.13, "low_price": 4087.64, "month": "08", "start_price": 4156.76, "total_price": 43533095, "volume": 13307, "volume_price": 159197, "year": "2015", "dividend_ratio": 2.42, "pbr": 0.56, "per": 17.02}, {"date": "20150813", "market": "KOSPI", "name": "철강금속", "compare": 47.9, "fluc_ratio": 1.16, "high_price": 4201.55, "last_price": 4188.03, "low_price": 4129.31, "month": "08", "start_price": 4154.61, "total_price": 44036958, "volume": 22555, "volume_price": 119559, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.22}, {"date": "20150817", "market": "KOSPI", "name": "철강금속", "compare": -70.83, "fluc_ratio": -1.69, "high_price": 4193.06, "last_price": 4117.2, "low_price": 4114.47, "month": "08", "start_price": 4193.06, "total_price": 43291938, "volume": 22991, "volume_price": 139887, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.56, "per": 16.93}, {"date": "20150818", "market": "KOSPI", "name": "철강금속", "compare": 10.37, "fluc_ratio": 0.25, "high_price": 4172.02, "last_price": 4127.57, "low_price": 4118.48, "month": "08", "start_price": 4147.77, "total_price": 43400030, "volume": 19454, "volume_price": 135120, "year": "2015", "dividend_ratio": 2.42, "pbr": 0.56, "per": 16.97}, {"date": "20150819", "market": "KOSPI", "name": "철강금속", "compare": -17.31, "fluc_ratio": -0.42, "high_price": 4139.1, "last_price": 4110.26, "low_price": 4076.11, "month": "08", "start_price": 4109.56, "total_price": 43217088, "volume": 18131, "volume_price": 139826, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.55, "per": 16.9}, {"date": "20150820", "market": "KOSPI", "name": "철강금속", "compare": -99.02, "fluc_ratio": -2.41, "high_price": 4107.26, "last_price": 4011.24, "low_price": 3999.19, "month": "08", "start_price": 4099.03, "total_price": 42176002, "volume": 13470, "volume_price": 143719, "year": "2015", "dividend_ratio": 2.49, "pbr": 0.54, "per": 16.49}, {"date": "20150821", "market": "KOSPI", "name": "철강금속", "compare": -77.18, "fluc_ratio": -1.92, "high_price": 3965.99, "last_price": 3934.06, "low_price": 3911.51, "month": "08", "start_price": 3946.41, "total_price": 41363474, "volume": 17612, "volume_price": 210587, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.18}, {"date": "20150824", "market": "KOSPI", "name": "철강금속", "compare": -70.89, "fluc_ratio": -1.8, "high_price": 3948.86, "last_price": 3863.17, "low_price": 3810.24, "month": "08", "start_price": 3890.15, "total_price": 40618459, "volume": 13473, "volume_price": 155255, "year": "2015", "dividend_ratio": 2.59, "pbr": 0.52, "per": 15.89}, {"date": "20150825", "market": "KOSPI", "name": "철강금속", "compare": 32.23, "fluc_ratio": 0.83, "high_price": 3933.04, "last_price": 3895.4, "low_price": 3814.9, "month": "08", "start_price": 3882.92, "total_price": 40957816, "volume": 14433, "volume_price": 172112, "year": "2015", "dividend_ratio": 2.57, "pbr": 0.53, "per": 16.02}, {"date": "20150826", "market": "KOSPI", "name": "철강금속", "compare": 130.78, "fluc_ratio": 3.36, "high_price": 4026.22, "last_price": 4026.18, "low_price": 3872.83, "month": "08", "start_price": 3884.07, "total_price": 42332622, "volume": 31663, "volume_price": 200642, "year": "2015", "dividend_ratio": 2.48, "pbr": 0.54, "per": 16.55}, {"date": "20150827", "market": "KOSPI", "name": "철강금속", "compare": -32.4, "fluc_ratio": -0.8, "high_price": 4044.01, "last_price": 3993.78, "low_price": 3973.23, "month": "08", "start_price": 4040.13, "total_price": 41992586, "volume": 60399, "volume_price": 241099, "year": "2015", "dividend_ratio": 2.51, "pbr": 0.54, "per": 16.42}, {"date": "20150828", "market": "KOSPI", "name": "철강금속", "compare": 123.38, "fluc_ratio": 3.09, "high_price": 4156.24, "last_price": 4117.16, "low_price": 4046.48, "month": "08", "start_price": 4058.22, "total_price": 43290101, "volume": 53906, "volume_price": 235189, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.56, "per": 16.92}, {"date": "20150831", "market": "KOSPI", "name": "철강금속", "compare": 29.22, "fluc_ratio": 0.71, "high_price": 4160.01, "last_price": 4146.38, "low_price": 4101.62, "month": "08", "start_price": 4119.09, "total_price": 43598041, "volume": 24156, "volume_price": 156610, "year": "2015", "dividend_ratio": 2.41, "pbr": 0.56, "per": 17.05}, {"date": "20150901", "market": "KOSPI", "name": "철강금속", "compare": -65.54, "fluc_ratio": -1.58, "high_price": 4119.53, "last_price": 4080.84, "low_price": 4069.46, "month": "09", "start_price": 4113.63, "total_price": 42908093, "volume": 40484, "volume_price": 163794, "year": "2015", "dividend_ratio": 2.45, "pbr": 0.55, "per": 16.78}, {"date": "20150902", "market": "KOSPI", "name": "철강금속", "compare": -60.7, "fluc_ratio": -1.49, "high_price": 4061.72, "last_price": 4020.14, "low_price": 4003.14, "month": "09", "start_price": 4025.28, "total_price": 42269831, "volume": 25398, "volume_price": 126203, "year": "2015", "dividend_ratio": 2.49, "pbr": 0.54, "per": 16.53}, {"date": "20150903", "market": "KOSPI", "name": "철강금속", "compare": 7.43, "fluc_ratio": 0.18, "high_price": 4053.6, "last_price": 4027.57, "low_price": 4015.05, "month": "09", "start_price": 4053.17, "total_price": 42348114, "volume": 21827, "volume_price": 121178, "year": "2015", "dividend_ratio": 2.48, "pbr": 0.54, "per": 16.55}, {"date": "20150904", "market": "KOSPI", "name": "철강금속", "compare": -41.86, "fluc_ratio": -1.04, "high_price": 4051.23, "last_price": 3985.71, "low_price": 3976.45, "month": "09", "start_price": 4036.27, "total_price": 41907774, "volume": 18314, "volume_price": 129206, "year": "2015", "dividend_ratio": 2.51, "pbr": 0.54, "per": 16.39}, {"date": "20150907", "market": "KOSPI", "name": "철강금속", "compare": -60.53, "fluc_ratio": -1.52, "high_price": 3975.87, "last_price": 3925.18, "low_price": 3917.73, "month": "09", "start_price": 3974.21, "total_price": 41271605, "volume": 9388, "volume_price": 83901, "year": "2015", "dividend_ratio": 2.55, "pbr": 0.53, "per": 16.14}, {"date": "20150908", "market": "KOSPI", "name": "철강금속", "compare": 20.38, "fluc_ratio": 0.52, "high_price": 3958.42, "last_price": 3945.56, "low_price": 3911.48, "month": "09", "start_price": 3932.18, "total_price": 41485923, "volume": 11359, "volume_price": 94974, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.22}, {"date": "20150909", "market": "KOSPI", "name": "철강금속", "compare": 224.2, "fluc_ratio": 5.68, "high_price": 4178.59, "last_price": 4169.76, "low_price": 3982.48, "month": "09", "start_price": 3990.74, "total_price": 43842489, "volume": 24890, "volume_price": 216234, "year": "2015", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.14}, {"date": "20150910", "market": "KOSPI", "name": "철강금속", "compare": 73.29, "fluc_ratio": 1.76, "high_price": 4243.05, "last_price": 4243.05, "low_price": 4108.93, "month": "09", "start_price": 4118.59, "total_price": 44613837, "volume": 12307, "volume_price": 164164, "year": "2015", "dividend_ratio": 2.36, "pbr": 0.57, "per": 17.43}, {"date": "20150911", "market": "KOSPI", "name": "철강금속", "compare": -68.45, "fluc_ratio": -1.61, "high_price": 4201.34, "last_price": 4174.6, "low_price": 4135.25, "month": "09", "start_price": 4174.1, "total_price": 43895642, "volume": 13718, "volume_price": 149367, "year": "2015", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.15}, {"date": "20150914", "market": "KOSPI", "name": "철강금속", "compare": -50.22, "fluc_ratio": -1.2, "high_price": 4193.1, "last_price": 4124.38, "low_price": 4100.34, "month": "09", "start_price": 4164.05, "total_price": 43368283, "volume": 15995, "volume_price": 130966, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.56, "per": 16.95}, {"date": "20150915", "market": "KOSPI", "name": "철강금속", "compare": -28.64, "fluc_ratio": -0.69, "high_price": 4131.42, "last_price": 4095.74, "low_price": 4080, "month": "09", "start_price": 4122.87, "total_price": 43066008, "volume": 9059, "volume_price": 112239, "year": "2015", "dividend_ratio": 2.44, "pbr": 0.55, "per": 16.83}, {"date": "20150916", "market": "KOSPI", "name": "철강금속", "compare": 96.26, "fluc_ratio": 2.35, "high_price": 4220.39, "last_price": 4192, "low_price": 4107.32, "month": "09", "start_price": 4120.3, "total_price": 44078182, "volume": 12209, "volume_price": 174211, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.57, "per": 17.23}, {"date": "20150917", "market": "KOSPI", "name": "철강금속", "compare": -9.91, "fluc_ratio": -0.24, "high_price": 4237.68, "last_price": 4182.09, "low_price": 4152.46, "month": "09", "start_price": 4237.68, "total_price": 43973191, "volume": 11472, "volume_price": 154773, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.19}, {"date": "20150918", "market": "KOSPI", "name": "철강금속", "compare": -2.56, "fluc_ratio": -0.06, "high_price": 4204.49, "last_price": 4179.53, "low_price": 4140.15, "month": "09", "start_price": 4204.49, "total_price": 43946279, "volume": 8072, "volume_price": 152842, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.18}, {"date": "20150921", "market": "KOSPI", "name": "철강금속", "compare": -106.65, "fluc_ratio": -2.55, "high_price": 4137.92, "last_price": 4072.88, "low_price": 4065.99, "month": "09", "start_price": 4132.49, "total_price": 42824886, "volume": 9061, "volume_price": 117546, "year": "2015", "dividend_ratio": 2.46, "pbr": 0.55, "per": 16.74}, {"date": "20150922", "market": "KOSPI", "name": "철강금속", "compare": -13.43, "fluc_ratio": -0.33, "high_price": 4086.85, "last_price": 4059.45, "low_price": 4028.18, "month": "09", "start_price": 4080.29, "total_price": 42683480, "volume": 8405, "volume_price": 133514, "year": "2015", "dividend_ratio": 2.47, "pbr": 0.55, "per": 16.69}, {"date": "20150923", "market": "KOSPI", "name": "철강금속", "compare": -108.79, "fluc_ratio": -2.68, "high_price": 4008.4, "last_price": 3950.66, "low_price": 3942.59, "month": "09", "start_price": 3981.6, "total_price": 41540163, "volume": 9500, "volume_price": 418601, "year": "2015", "dividend_ratio": 2.53, "pbr": 0.53, "per": 16.24}, {"date": "20150924", "market": "KOSPI", "name": "철강금속", "compare": -7.13, "fluc_ratio": -0.18, "high_price": 3982.92, "last_price": 3943.53, "low_price": 3935.19, "month": "09", "start_price": 3968.46, "total_price": 41513087, "volume": 15264, "volume_price": 139804, "year": "2015", "dividend_ratio": 2.53, "pbr": 0.53, "per": 16.21}, {"date": "20150925", "market": "KOSPI", "name": "철강금속", "compare": -15.58, "fluc_ratio": -0.4, "high_price": 3946.75, "last_price": 3927.95, "low_price": 3886.62, "month": "09", "start_price": 3940.89, "total_price": 41349514, "volume": 11912, "volume_price": 142877, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.1}, {"date": "20150930", "market": "KOSPI", "name": "철강금속", "compare": -46.4, "fluc_ratio": -1.18, "high_price": 3882.05, "last_price": 3881.55, "low_price": 3825.19, "month": "09", "start_price": 3869.51, "total_price": 40860827, "volume": 7943, "volume_price": 174590, "year": "2015", "dividend_ratio": 2.58, "pbr": 0.52, "per": 15.91}, {"date": "20151001", "market": "KOSPI", "name": "철강금속", "compare": 57, "fluc_ratio": 1.47, "high_price": 3980.98, "last_price": 3938.55, "low_price": 3877.92, "month": "10", "start_price": 3880.54, "total_price": 41460864, "volume": 7282, "volume_price": 166026, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.15}, {"date": "20151002", "market": "KOSPI", "name": "철강금속", "compare": -51.83, "fluc_ratio": -1.32, "high_price": 3959.86, "last_price": 3886.72, "low_price": 3874.24, "month": "10", "start_price": 3955.7, "total_price": 40915416, "volume": 9508, "volume_price": 154702, "year": "2015", "dividend_ratio": 2.57, "pbr": 0.52, "per": 15.93}, {"date": "20151005", "market": "KOSPI", "name": "철강금속", "compare": 5.22, "fluc_ratio": 0.13, "high_price": 3932.03, "last_price": 3891.94, "low_price": 3886.82, "month": "10", "start_price": 3922.61, "total_price": 40970633, "volume": 9054, "volume_price": 116587, "year": "2015", "dividend_ratio": 2.57, "pbr": 0.52, "per": 15.95}, {"date": "20151006", "market": "KOSPI", "name": "철강금속", "compare": 28.68, "fluc_ratio": 0.74, "high_price": 3961.87, "last_price": 3920.62, "low_price": 3911.9, "month": "10", "start_price": 3952.49, "total_price": 41272125, "volume": 10016, "volume_price": 127598, "year": "2015", "dividend_ratio": 2.55, "pbr": 0.53, "per": 16.07}, {"date": "20151007", "market": "KOSPI", "name": "철강금속", "compare": 47.66, "fluc_ratio": 1.22, "high_price": 3969.82, "last_price": 3968.28, "low_price": 3927.73, "month": "10", "start_price": 3932.97, "total_price": 41774792, "volume": 50568, "volume_price": 206988, "year": "2015", "dividend_ratio": 2.52, "pbr": 0.53, "per": 16.26}, {"date": "20151008", "market": "KOSPI", "name": "철강금속", "compare": 138.98, "fluc_ratio": 3.5, "high_price": 4107.26, "last_price": 4107.26, "low_price": 3986.09, "month": "10", "start_price": 4005.77, "total_price": 43236989, "volume": 40620, "volume_price": 365468, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.55, "per": 16.84}, {"date": "20151012", "market": "KOSPI", "name": "철강금속", "compare": 150.2, "fluc_ratio": 3.66, "high_price": 4291.94, "last_price": 4257.46, "low_price": 4198.73, "month": "10", "start_price": 4244.42, "total_price": 44818060, "volume": 74163, "volume_price": 462580, "year": "2015", "dividend_ratio": 2.35, "pbr": 0.57, "per": 17.45}, {"date": "20151013", "market": "KOSPI", "name": "철강금속", "compare": -37.38, "fluc_ratio": -0.88, "high_price": 4244.1, "last_price": 4220.08, "low_price": 4184.91, "month": "10", "start_price": 4244.1, "total_price": 44424965, "volume": 34091, "volume_price": 238259, "year": "2015", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.3}, {"date": "20151014", "market": "KOSPI", "name": "철강금속", "compare": -37.62, "fluc_ratio": -0.89, "high_price": 4227.13, "last_price": 4182.46, "low_price": 4149.43, "month": "10", "start_price": 4209.34, "total_price": 44029749, "volume": 43443, "volume_price": 176788, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.15}, {"date": "20151015", "market": "KOSPI", "name": "철강금속", "compare": 31.56, "fluc_ratio": 0.75, "high_price": 4222.92, "last_price": 4214.02, "low_price": 4155.17, "month": "10", "start_price": 4177.68, "total_price": 44361879, "volume": 22878, "volume_price": 147623, "year": "2015", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.27}, {"date": "20151016", "market": "KOSPI", "name": "철강금속", "compare": -24.34, "fluc_ratio": -0.58, "high_price": 4231.54, "last_price": 4189.68, "low_price": 4173.37, "month": "10", "start_price": 4229.42, "total_price": 44105355, "volume": 15867, "volume_price": 119101, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.17}, {"date": "20151019", "market": "KOSPI", "name": "철강금속", "compare": -28.29, "fluc_ratio": -0.68, "high_price": 4190, "last_price": 4161.39, "low_price": 4131.97, "month": "10", "start_price": 4190, "total_price": 43808611, "volume": 52795, "volume_price": 159947, "year": "2015", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.06}, {"date": "20151020", "market": "KOSPI", "name": "철강금속", "compare": -67.53, "fluc_ratio": -1.62, "high_price": 4143.64, "last_price": 4093.86, "low_price": 4064.04, "month": "10", "start_price": 4137.14, "total_price": 43097707, "volume": 55591, "volume_price": 228149, "year": "2015", "dividend_ratio": 2.44, "pbr": 0.55, "per": 16.78}, {"date": "20151021", "market": "KOSPI", "name": "철강금속", "compare": 90.01, "fluc_ratio": 2.2, "high_price": 4210.04, "last_price": 4183.87, "low_price": 4070, "month": "10", "start_price": 4070, "total_price": 44044171, "volume": 19202, "volume_price": 239272, "year": "2015", "dividend_ratio": 2.39, "pbr": 0.56, "per": 17.15}, {"date": "20151022", "market": "KOSPI", "name": "철강금속", "compare": -63.96, "fluc_ratio": -1.53, "high_price": 4148.71, "last_price": 4119.91, "low_price": 4096.79, "month": "10", "start_price": 4143.32, "total_price": 43371231, "volume": 23767, "volume_price": 174273, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.55, "per": 16.89}, {"date": "20151023", "market": "KOSPI", "name": "철강금속", "compare": 39.14, "fluc_ratio": 0.95, "high_price": 4220.42, "last_price": 4159.05, "low_price": 4152.64, "month": "10", "start_price": 4191.72, "total_price": 43783356, "volume": 14135, "volume_price": 149340, "year": "2015", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.05}, {"date": "20151026", "market": "KOSPI", "name": "철강금속", "compare": 38.94, "fluc_ratio": 0.94, "high_price": 4214.95, "last_price": 4197.99, "low_price": 4174.87, "month": "10", "start_price": 4174.87, "total_price": 44193915, "volume": 9940, "volume_price": 119993, "year": "2015", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.21}, {"date": "20151027", "market": "KOSPI", "name": "철강금속", "compare": -81.38, "fluc_ratio": -1.94, "high_price": 4166.02, "last_price": 4116.61, "low_price": 4101.91, "month": "10", "start_price": 4165.65, "total_price": 43338632, "volume": 21416, "volume_price": 149350, "year": "2015", "dividend_ratio": 2.43, "pbr": 0.55, "per": 16.87}, {"date": "20151028", "market": "KOSPI", "name": "철강금속", "compare": 12.43, "fluc_ratio": 0.3, "high_price": 4145.13, "last_price": 4129.04, "low_price": 4082.86, "month": "10", "start_price": 4115.85, "total_price": 43467913, "volume": 14724, "volume_price": 127254, "year": "2015", "dividend_ratio": 2.42, "pbr": 0.56, "per": 16.92}, {"date": "20151029", "market": "KOSPI", "name": "철강금속", "compare": -70.68, "fluc_ratio": -1.71, "high_price": 4114.23, "last_price": 4058.36, "low_price": 4040.95, "month": "10", "start_price": 4104.38, "total_price": 42724476, "volume": 12316, "volume_price": 129043, "year": "2015", "dividend_ratio": 2.46, "pbr": 0.55, "per": 16.63}, {"date": "20151030", "market": "KOSPI", "name": "철강금속", "compare": -95.26, "fluc_ratio": -2.35, "high_price": 4034.16, "last_price": 3963.1, "low_price": 3963.1, "month": "10", "start_price": 4032.81, "total_price": 41722190, "volume": 11179, "volume_price": 133307, "year": "2015", "dividend_ratio": 2.52, "pbr": 0.53, "per": 16.24}, {"date": "20151102", "market": "KOSPI", "name": "철강금속", "compare": -7.82, "fluc_ratio": -0.2, "high_price": 3986.29, "last_price": 3955.28, "low_price": 3928.89, "month": "11", "start_price": 3971.8, "total_price": 41641792, "volume": 10513, "volume_price": 122085, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.18}, {"date": "20151103", "market": "KOSPI", "name": "철강금속", "compare": 112.48, "fluc_ratio": 2.84, "high_price": 4081.98, "last_price": 4067.76, "low_price": 3986.48, "month": "11", "start_price": 3988.16, "total_price": 42826162, "volume": 9697, "volume_price": 171870, "year": "2015", "dividend_ratio": 2.47, "pbr": 0.55, "per": 16.64}, {"date": "20151104", "market": "KOSPI", "name": "철강금속", "compare": -12.02, "fluc_ratio": -0.3, "high_price": 4084.77, "last_price": 4055.74, "low_price": 4029.8, "month": "11", "start_price": 4077.35, "total_price": 42698869, "volume": 8574, "volume_price": 94884, "year": "2015", "dividend_ratio": 2.48, "pbr": 0.55, "per": 16.6}, {"date": "20151105", "market": "KOSPI", "name": "철강금속", "compare": -21.38, "fluc_ratio": -0.53, "high_price": 4049.59, "last_price": 4034.36, "low_price": 4006.71, "month": "11", "start_price": 4031.45, "total_price": 42472916, "volume": 52667, "volume_price": 156209, "year": "2015", "dividend_ratio": 2.49, "pbr": 0.54, "per": 16.51}, {"date": "20151106", "market": "KOSPI", "name": "철강금속", "compare": -74.57, "fluc_ratio": -1.85, "high_price": 4005.65, "last_price": 3959.79, "low_price": 3956.34, "month": "11", "start_price": 4002.5, "total_price": 41689478, "volume": 42822, "volume_price": 156407, "year": "2015", "dividend_ratio": 2.54, "pbr": 0.53, "per": 16.2}, {"date": "20151109", "market": "KOSPI", "name": "철강금속", "compare": -96.05, "fluc_ratio": -2.43, "high_price": 3948.56, "last_price": 3863.74, "low_price": 3855.97, "month": "11", "start_price": 3948.56, "total_price": 40678884, "volume": 29492, "volume_price": 171451, "year": "2015", "dividend_ratio": 2.6, "pbr": 0.52, "per": 15.81}, {"date": "20151110", "market": "KOSPI", "name": "철강금속", "compare": -77.35, "fluc_ratio": -2, "high_price": 3835.31, "last_price": 3786.39, "low_price": 3773.46, "month": "11", "start_price": 3831.9, "total_price": 39864193, "volume": 27566, "volume_price": 184645, "year": "2015", "dividend_ratio": 2.65, "pbr": 0.51, "per": 15.5}, {"date": "20151111", "market": "KOSPI", "name": "철강금속", "compare": 43.54, "fluc_ratio": 1.15, "high_price": 3833.75, "last_price": 3829.93, "low_price": 3748.27, "month": "11", "start_price": 3776.45, "total_price": 40326737, "volume": 14521, "volume_price": 137354, "year": "2015", "dividend_ratio": 2.62, "pbr": 0.52, "per": 15.68}, {"date": "20151112", "market": "KOSPI", "name": "철강금속", "compare": -60.94, "fluc_ratio": -1.59, "high_price": 3807.29, "last_price": 3768.99, "low_price": 3754.74, "month": "11", "start_price": 3807.29, "total_price": 39685013, "volume": 13075, "volume_price": 174165, "year": "2015", "dividend_ratio": 2.66, "pbr": 0.51, "per": 15.43}, {"date": "20151113", "market": "KOSPI", "name": "철강금속", "compare": -18.37, "fluc_ratio": -0.49, "high_price": 3782.18, "last_price": 3750.62, "low_price": 3718.24, "month": "11", "start_price": 3721.75, "total_price": 39492976, "volume": 11866, "volume_price": 101370, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.35}, {"date": "20151116", "market": "KOSPI", "name": "철강금속", "compare": -69.79, "fluc_ratio": -1.86, "high_price": 3709.77, "last_price": 3680.83, "low_price": 3676.94, "month": "11", "start_price": 3701.53, "total_price": 38757041, "volume": 14328, "volume_price": 156799, "year": "2015", "dividend_ratio": 2.73, "pbr": 0.5, "per": 14.94}, {"date": "20151117", "market": "KOSPI", "name": "철강금속", "compare": 68.79, "fluc_ratio": 1.87, "high_price": 3774.68, "last_price": 3749.62, "low_price": 3716.2, "month": "11", "start_price": 3744.53, "total_price": 39485667, "volume": 54437, "volume_price": 175790, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.24}, {"date": "20151118", "market": "KOSPI", "name": "철강금속", "compare": -40.57, "fluc_ratio": -1.08, "high_price": 3754.72, "last_price": 3709.05, "low_price": 3708.67, "month": "11", "start_price": 3746.68, "total_price": 39058123, "volume": 33376, "volume_price": 152684, "year": "2015", "dividend_ratio": 2.71, "pbr": 0.5, "per": 15.07}, {"date": "20151119", "market": "KOSPI", "name": "철강금속", "compare": 59.67, "fluc_ratio": 1.61, "high_price": 3773.52, "last_price": 3768.72, "low_price": 3722.69, "month": "11", "start_price": 3748.79, "total_price": 39685931, "volume": 11250, "volume_price": 103254, "year": "2015", "dividend_ratio": 2.66, "pbr": 0.51, "per": 15.32}, {"date": "20151120", "market": "KOSPI", "name": "철강금속", "compare": 5.47, "fluc_ratio": 0.15, "high_price": 3789.45, "last_price": 3774.19, "low_price": 3757.06, "month": "11", "start_price": 3779.66, "total_price": 39742697, "volume": 17019, "volume_price": 85145, "year": "2015", "dividend_ratio": 2.66, "pbr": 0.51, "per": 15.34}, {"date": "20151123", "market": "KOSPI", "name": "철강금속", "compare": 5.87, "fluc_ratio": 0.16, "high_price": 3800.59, "last_price": 3780.06, "low_price": 3760.85, "month": "11", "start_price": 3789.95, "total_price": 39804587, "volume": 16325, "volume_price": 103386, "year": "2015", "dividend_ratio": 2.65, "pbr": 0.51, "per": 15.36}, {"date": "20151124", "market": "KOSPI", "name": "철강금속", "compare": -10.96, "fluc_ratio": -0.29, "high_price": 3783.34, "last_price": 3769.1, "low_price": 3735.64, "month": "11", "start_price": 3762.83, "total_price": 39689291, "volume": 10251, "volume_price": 124607, "year": "2015", "dividend_ratio": 2.66, "pbr": 0.51, "per": 15.32}, {"date": "20151125", "market": "KOSPI", "name": "철강금속", "compare": -12.11, "fluc_ratio": -0.32, "high_price": 3814.9, "last_price": 3756.99, "low_price": 3756.99, "month": "11", "start_price": 3789.17, "total_price": 39561867, "volume": 10842, "volume_price": 119906, "year": "2015", "dividend_ratio": 2.67, "pbr": 0.51, "per": 15.27}, {"date": "20151126", "market": "KOSPI", "name": "철강금속", "compare": 57.92, "fluc_ratio": 1.54, "high_price": 3825.24, "last_price": 3814.91, "low_price": 3754.25, "month": "11", "start_price": 3764.24, "total_price": 40171625, "volume": 24800, "volume_price": 158775, "year": "2015", "dividend_ratio": 2.63, "pbr": 0.51, "per": 15.5}, {"date": "20151127", "market": "KOSPI", "name": "철강금속", "compare": -9.23, "fluc_ratio": -0.24, "high_price": 3830.81, "last_price": 3805.68, "low_price": 3796.14, "month": "11", "start_price": 3826.23, "total_price": 40074055, "volume": 18229, "volume_price": 111273, "year": "2015", "dividend_ratio": 2.64, "pbr": 0.51, "per": 15.47}, {"date": "20151130", "market": "KOSPI", "name": "철강금속", "compare": -35.36, "fluc_ratio": -0.93, "high_price": 3798.43, "last_price": 3770.32, "low_price": 3759.29, "month": "11", "start_price": 3789.04, "total_price": 39701692, "volume": 14226, "volume_price": 149204, "year": "2015", "dividend_ratio": 2.66, "pbr": 0.51, "per": 15.32}, {"date": "20151201", "market": "KOSPI", "name": "철강금속", "compare": 105.94, "fluc_ratio": 2.81, "high_price": 3896.82, "last_price": 3876.26, "low_price": 3800.15, "month": "12", "start_price": 3802.66, "total_price": 40816715, "volume": 16753, "volume_price": 177789, "year": "2015", "dividend_ratio": 2.59, "pbr": 0.52, "per": 15.76}, {"date": "20151202", "market": "KOSPI", "name": "철강금속", "compare": -11.22, "fluc_ratio": -0.29, "high_price": 3882.44, "last_price": 3865.04, "low_price": 3851.52, "month": "12", "start_price": 3865.23, "total_price": 40698590, "volume": 57088, "volume_price": 231319, "year": "2015", "dividend_ratio": 2.6, "pbr": 0.52, "per": 15.71}, {"date": "20151203", "market": "KOSPI", "name": "철강금속", "compare": -17.85, "fluc_ratio": -0.46, "high_price": 3852.92, "last_price": 3847.19, "low_price": 3786.76, "month": "12", "start_price": 3834.62, "total_price": 40511070, "volume": 25934, "volume_price": 139623, "year": "2015", "dividend_ratio": 2.61, "pbr": 0.52, "per": 15.64}, {"date": "20151204", "market": "KOSPI", "name": "철강금속", "compare": -45.1, "fluc_ratio": -1.17, "high_price": 3820.37, "last_price": 3802.09, "low_price": 3790.03, "month": "12", "start_price": 3811.55, "total_price": 40036242, "volume": 12491, "volume_price": 92025, "year": "2015", "dividend_ratio": 2.64, "pbr": 0.51, "per": 15.45}, {"date": "20151207", "market": "KOSPI", "name": "철강금속", "compare": -18.1, "fluc_ratio": -0.48, "high_price": 3843.67, "last_price": 3783.99, "low_price": 3783.99, "month": "12", "start_price": 3841.56, "total_price": 39845630, "volume": 30121, "volume_price": 144313, "year": "2015", "dividend_ratio": 2.65, "pbr": 0.51, "per": 15.38}, {"date": "20151208", "market": "KOSPI", "name": "철강금속", "compare": -63.59, "fluc_ratio": -1.68, "high_price": 3769.34, "last_price": 3720.4, "low_price": 3712.02, "month": "12", "start_price": 3756.21, "total_price": 39175785, "volume": 14324, "volume_price": 149344, "year": "2015", "dividend_ratio": 2.7, "pbr": 0.5, "per": 15.12}, {"date": "20151209", "market": "KOSPI", "name": "철강금속", "compare": -9.02, "fluc_ratio": -0.24, "high_price": 3741.87, "last_price": 3711.38, "low_price": 3701.28, "month": "12", "start_price": 3712.18, "total_price": 39080828, "volume": 15971, "volume_price": 125741, "year": "2015", "dividend_ratio": 2.7, "pbr": 0.5, "per": 15.09}, {"date": "20151210", "market": "KOSPI", "name": "철강금속", "compare": 32.11, "fluc_ratio": 0.87, "high_price": 3749.69, "last_price": 3743.49, "low_price": 3694.42, "month": "12", "start_price": 3716.26, "total_price": 39418780, "volume": 25663, "volume_price": 180245, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.22}, {"date": "20151211", "market": "KOSPI", "name": "철강금속", "compare": -3.2, "fluc_ratio": -0.09, "high_price": 3788.47, "last_price": 3740.29, "low_price": 3719.87, "month": "12", "start_price": 3754.05, "total_price": 39385103, "volume": 31128, "volume_price": 160173, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.21}, {"date": "20151214", "market": "KOSPI", "name": "철강금속", "compare": -103.05, "fluc_ratio": -2.76, "high_price": 3679.87, "last_price": 3637.24, "low_price": 3635.13, "month": "12", "start_price": 3677.56, "total_price": 38299039, "volume": 62433, "volume_price": 283664, "year": "2015", "dividend_ratio": 2.76, "pbr": 0.49, "per": 14.79}, {"date": "20151215", "market": "KOSPI", "name": "철강금속", "compare": -2.15, "fluc_ratio": -0.06, "high_price": 3657.94, "last_price": 3635.09, "low_price": 3623.01, "month": "12", "start_price": 3640.38, "total_price": 38277135, "volume": 43990, "volume_price": 220406, "year": "2015", "dividend_ratio": 2.76, "pbr": 0.49, "per": 14.78}, {"date": "20151216", "market": "KOSPI", "name": "철강금속", "compare": 97.99, "fluc_ratio": 2.7, "high_price": 3753.63, "last_price": 3733.08, "low_price": 3671.1, "month": "12", "start_price": 3671.1, "total_price": 39308148, "volume": 33242, "volume_price": 244120, "year": "2015", "dividend_ratio": 2.69, "pbr": 0.5, "per": 15.18}, {"date": "20151217", "market": "KOSPI", "name": "철강금속", "compare": 3.95, "fluc_ratio": 0.11, "high_price": 3785.66, "last_price": 3737.03, "low_price": 3719.08, "month": "12", "start_price": 3769.59, "total_price": 39349705, "volume": 24706, "volume_price": 157516, "year": "2015", "dividend_ratio": 2.69, "pbr": 0.5, "per": 15.19}, {"date": "20151218", "market": "KOSPI", "name": "철강금속", "compare": 1.4, "fluc_ratio": 0.04, "high_price": 3757.63, "last_price": 3738.43, "low_price": 3694.03, "month": "12", "start_price": 3699.57, "total_price": 39364628, "volume": 22784, "volume_price": 152222, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.19}, {"date": "20151221", "market": "KOSPI", "name": "철강금속", "compare": 45.93, "fluc_ratio": 1.23, "high_price": 3800.3, "last_price": 3784.36, "low_price": 3739.47, "month": "12", "start_price": 3739.47, "total_price": 39848680, "volume": 20826, "volume_price": 132001, "year": "2015", "dividend_ratio": 2.65, "pbr": 0.51, "per": 15.38}, {"date": "20151222", "market": "KOSPI", "name": "철강금속", "compare": 42.72, "fluc_ratio": 1.13, "high_price": 3831.49, "last_price": 3827.08, "low_price": 3764.66, "month": "12", "start_price": 3795.95, "total_price": 40297816, "volume": 20095, "volume_price": 149052, "year": "2015", "dividend_ratio": 2.62, "pbr": 0.52, "per": 15.56}, {"date": "20151223", "market": "KOSPI", "name": "철강금속", "compare": 100.48, "fluc_ratio": 2.63, "high_price": 3952.99, "last_price": 3927.56, "low_price": 3824.79, "month": "12", "start_price": 3825.06, "total_price": 41355757, "volume": 21155, "volume_price": 289300, "year": "2015", "dividend_ratio": 2.55, "pbr": 0.53, "per": 15.97}, {"date": "20151224", "market": "KOSPI", "name": "철강금속", "compare": -13.09, "fluc_ratio": -0.33, "high_price": 3981.2, "last_price": 3914.47, "low_price": 3908.2, "month": "12", "start_price": 3977.78, "total_price": 41218082, "volume": 21956, "volume_price": 180485, "year": "2015", "dividend_ratio": 2.56, "pbr": 0.53, "per": 15.91}, {"date": "20151228", "market": "KOSPI", "name": "철강금속", "compare": -52.67, "fluc_ratio": -1.35, "high_price": 3932.09, "last_price": 3861.8, "low_price": 3856.91, "month": "12", "start_price": 3924.14, "total_price": 40663154, "volume": 44683, "volume_price": 183773, "year": "2015", "dividend_ratio": 2.6, "pbr": 0.52, "per": 15.7}, {"date": "20151229", "market": "KOSPI", "name": "철강금속", "compare": -67.21, "fluc_ratio": -1.74, "high_price": 3825.66, "last_price": 3794.59, "low_price": 3763.58, "month": "12", "start_price": 3825.57, "total_price": 39956055, "volume": 25721, "volume_price": 139696, "year": "2015", "dividend_ratio": 2.64, "pbr": 0.51, "per": 15.42}, {"date": "20151230", "market": "KOSPI", "name": "철강금속", "compare": -54.82, "fluc_ratio": -1.44, "high_price": 3803.45, "last_price": 3739.77, "low_price": 3707.08, "month": "12", "start_price": 3800.46, "total_price": 39378961, "volume": 17824, "volume_price": 168348, "year": "2015", "dividend_ratio": 2.68, "pbr": 0.5, "per": 15.2}, {"date": "20160104", "market": "KOSPI", "name": "철강금속", "compare": -79.05, "fluc_ratio": -2.11, "high_price": 3744.73, "last_price": 3660.72, "low_price": 3660.72, "month": "01", "start_price": 3738.39, "total_price": 38546593, "volume": 13175, "volume_price": 123511, "year": "2016", "dividend_ratio": 2.74, "pbr": 0.49, "per": 14.88}, {"date": "20160105", "market": "KOSPI", "name": "철강금속", "compare": 47.8, "fluc_ratio": 1.31, "high_price": 3718.14, "last_price": 3708.52, "low_price": 3662.88, "month": "01", "start_price": 3664.25, "total_price": 39049807, "volume": 12581, "volume_price": 117285, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.5, "per": 15.07}, {"date": "20160106", "market": "KOSPI", "name": "철강금속", "compare": -0.38, "fluc_ratio": -0.01, "high_price": 3728.43, "last_price": 3708.14, "low_price": 3686.23, "month": "01", "start_price": 3726.76, "total_price": 39045413, "volume": 15509, "volume_price": 117999, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.5, "per": 15.07}, {"date": "20160107", "market": "KOSPI", "name": "철강금속", "compare": -71.6, "fluc_ratio": -1.93, "high_price": 3709.05, "last_price": 3636.54, "low_price": 3624.87, "month": "01", "start_price": 3692.29, "total_price": 38291888, "volume": 11378, "volume_price": 125971, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.49, "per": 14.78}, {"date": "20160108", "market": "KOSPI", "name": "철강금속", "compare": 35.4, "fluc_ratio": 0.97, "high_price": 3675.38, "last_price": 3671.94, "low_price": 3599.47, "month": "01", "start_price": 3599.47, "total_price": 38664302, "volume": 14343, "volume_price": 129720, "year": "2016", "dividend_ratio": 2.73, "pbr": 0.49, "per": 14.93}, {"date": "20160111", "market": "KOSPI", "name": "철강금속", "compare": -91.48, "fluc_ratio": -2.49, "high_price": 3626.16, "last_price": 3580.46, "low_price": 3577.94, "month": "01", "start_price": 3616.92, "total_price": 37701304, "volume": 9388, "volume_price": 96524, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.48, "per": 14.55}, {"date": "20160112", "market": "KOSPI", "name": "철강금속", "compare": -37.22, "fluc_ratio": -1.04, "high_price": 3610.17, "last_price": 3543.24, "low_price": 3542.37, "month": "01", "start_price": 3610.17, "total_price": 37309290, "volume": 7841, "volume_price": 92568, "year": "2016", "dividend_ratio": 2.83, "pbr": 0.48, "per": 14.4}, {"date": "20160113", "market": "KOSPI", "name": "철강금속", "compare": 38.23, "fluc_ratio": 1.08, "high_price": 3617.95, "last_price": 3581.47, "low_price": 3545.01, "month": "01", "start_price": 3564.76, "total_price": 37711486, "volume": 8978, "volume_price": 112452, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.48, "per": 14.56}, {"date": "20160114", "market": "KOSPI", "name": "철강금속", "compare": -63.71, "fluc_ratio": -1.78, "high_price": 3546.28, "last_price": 3517.76, "low_price": 3475.55, "month": "01", "start_price": 3539.85, "total_price": 37040713, "volume": 9029, "volume_price": 134904, "year": "2016", "dividend_ratio": 2.85, "pbr": 0.47, "per": 14.3}, {"date": "20160115", "market": "KOSPI", "name": "철강금속", "compare": -14.81, "fluc_ratio": -0.42, "high_price": 3570.25, "last_price": 3502.95, "low_price": 3492.45, "month": "01", "start_price": 3556, "total_price": 36884961, "volume": 8802, "volume_price": 108962, "year": "2016", "dividend_ratio": 2.86, "pbr": 0.47, "per": 14.24}, {"date": "20160118", "market": "KOSPI", "name": "철강금속", "compare": 36.96, "fluc_ratio": 1.06, "high_price": 3545.95, "last_price": 3539.91, "low_price": 3463.54, "month": "01", "start_price": 3472.93, "total_price": 37273981, "volume": 14056, "volume_price": 110232, "year": "2016", "dividend_ratio": 2.83, "pbr": 0.48, "per": 14.39}, {"date": "20160119", "market": "KOSPI", "name": "철강금속", "compare": -12.59, "fluc_ratio": -0.36, "high_price": 3534.93, "last_price": 3527.32, "low_price": 3454.78, "month": "01", "start_price": 3518.99, "total_price": 37141653, "volume": 8799, "volume_price": 126510, "year": "2016", "dividend_ratio": 2.84, "pbr": 0.48, "per": 14.34}, {"date": "20160120", "market": "KOSPI", "name": "철강금속", "compare": -134.06, "fluc_ratio": -3.8, "high_price": 3504.65, "last_price": 3393.26, "low_price": 3354.26, "month": "01", "start_price": 3504.38, "total_price": 35730076, "volume": 14030, "volume_price": 166114, "year": "2016", "dividend_ratio": 2.96, "pbr": 0.46, "per": 13.8}, {"date": "20160121", "market": "KOSPI", "name": "철강금속", "compare": -47.25, "fluc_ratio": -1.39, "high_price": 3416.65, "last_price": 3346.01, "low_price": 3336.49, "month": "01", "start_price": 3409.74, "total_price": 35232797, "volume": 11122, "volume_price": 121731, "year": "2016", "dividend_ratio": 3.0, "pbr": 0.45, "per": 13.6}, {"date": "20160122", "market": "KOSPI", "name": "철강금속", "compare": 92.23, "fluc_ratio": 2.76, "high_price": 3446.41, "last_price": 3438.24, "low_price": 3392.9, "month": "01", "start_price": 3401.74, "total_price": 36203767, "volume": 10582, "volume_price": 111714, "year": "2016", "dividend_ratio": 2.92, "pbr": 0.46, "per": 13.98}, {"date": "20160125", "market": "KOSPI", "name": "철강금속", "compare": 125.22, "fluc_ratio": 3.64, "high_price": 3580.23, "last_price": 3563.46, "low_price": 3457.34, "month": "01", "start_price": 3467.32, "total_price": 37521602, "volume": 9324, "volume_price": 184969, "year": "2016", "dividend_ratio": 2.82, "pbr": 0.48, "per": 14.49}, {"date": "20160126", "market": "KOSPI", "name": "철강금속", "compare": -26.76, "fluc_ratio": -0.75, "high_price": 3576.06, "last_price": 3536.7, "low_price": 3484.52, "month": "01", "start_price": 3519.55, "total_price": 37240032, "volume": 9373, "volume_price": 138713, "year": "2016", "dividend_ratio": 2.84, "pbr": 0.48, "per": 14.38}, {"date": "20160127", "market": "KOSPI", "name": "철강금속", "compare": 68.62, "fluc_ratio": 1.94, "high_price": 3657.36, "last_price": 3605.32, "low_price": 3595.02, "month": "01", "start_price": 3614.78, "total_price": 37962410, "volume": 16593, "volume_price": 171911, "year": "2016", "dividend_ratio": 2.78, "pbr": 0.49, "per": 14.66}, {"date": "20160128", "market": "KOSPI", "name": "철강금속", "compare": 17.04, "fluc_ratio": 0.47, "high_price": 3657.57, "last_price": 3622.36, "low_price": 3571.66, "month": "01", "start_price": 3575.33, "total_price": 38141587, "volume": 7207, "volume_price": 145364, "year": "2016", "dividend_ratio": 2.77, "pbr": 0.49, "per": 14.73}, {"date": "20160129", "market": "KOSPI", "name": "철강금속", "compare": 67.59, "fluc_ratio": 1.87, "high_price": 3690.14, "last_price": 3689.95, "low_price": 3607.8, "month": "01", "start_price": 3650.93, "total_price": 38853080, "volume": 10967, "volume_price": 188845, "year": "2016", "dividend_ratio": 2.72, "pbr": 0.5, "per": 15.01}, {"date": "20160201", "market": "KOSPI", "name": "철강금속", "compare": -27.02, "fluc_ratio": -0.73, "high_price": 3695.55, "last_price": 3662.93, "low_price": 3632.17, "month": "02", "start_price": 3683.19, "total_price": 38568608, "volume": 8865, "volume_price": 114553, "year": "2016", "dividend_ratio": 2.74, "pbr": 0.49, "per": 14.9}, {"date": "20160202", "market": "KOSPI", "name": "철강금속", "compare": -31.91, "fluc_ratio": -0.87, "high_price": 3647.62, "last_price": 3631.02, "low_price": 3586.51, "month": "02", "start_price": 3636.63, "total_price": 38232664, "volume": 6163, "volume_price": 124816, "year": "2016", "dividend_ratio": 2.76, "pbr": 0.49, "per": 14.77}, {"date": "20160203", "market": "KOSPI", "name": "철강금속", "compare": -54.16, "fluc_ratio": -1.49, "high_price": 3594.16, "last_price": 3576.86, "low_price": 3540.73, "month": "02", "start_price": 3586.77, "total_price": 37662638, "volume": 7079, "volume_price": 121028, "year": "2016", "dividend_ratio": 2.8, "pbr": 0.48, "per": 14.55}, {"date": "20160204", "market": "KOSPI", "name": "철강금속", "compare": 169.56, "fluc_ratio": 4.74, "high_price": 3747.37, "last_price": 3746.42, "low_price": 3610.45, "month": "02", "start_price": 3612.86, "total_price": 39446986, "volume": 26071, "volume_price": 222012, "year": "2016", "dividend_ratio": 2.68, "pbr": 0.51, "per": 15.24}, {"date": "20160205", "market": "KOSPI", "name": "철강금속", "compare": 30.67, "fluc_ratio": 0.82, "high_price": 3795.2, "last_price": 3777.09, "low_price": 3743.95, "month": "02", "start_price": 3745.2, "total_price": 39770002, "volume": 17431, "volume_price": 603381, "year": "2016", "dividend_ratio": 2.65, "pbr": 0.51, "per": 15.36}, {"date": "20160211", "market": "KOSPI", "name": "철강금속", "compare": -77.55, "fluc_ratio": -2.05, "high_price": 3732.42, "last_price": 3699.54, "low_price": 3690.67, "month": "02", "start_price": 3701, "total_price": 38953178, "volume": 12026, "volume_price": 183887, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.5, "per": 15.05}, {"date": "20160212", "market": "KOSPI", "name": "철강금속", "compare": -1.57, "fluc_ratio": -0.04, "high_price": 3722.54, "last_price": 3697.97, "low_price": 3656.62, "month": "02", "start_price": 3686.97, "total_price": 38936362, "volume": 18921, "volume_price": 190774, "year": "2016", "dividend_ratio": 2.71, "pbr": 0.5, "per": 15.04}, {"date": "20160215", "market": "KOSPI", "name": "철강금속", "compare": 152.11, "fluc_ratio": 4.11, "high_price": 3851.21, "last_price": 3850.08, "low_price": 3726.46, "month": "02", "start_price": 3749.4, "total_price": 40536851, "volume": 9965, "volume_price": 202452, "year": "2016", "dividend_ratio": 2.6, "pbr": 0.52, "per": 15.67}, {"date": "20160216", "market": "KOSPI", "name": "철강금속", "compare": 46.94, "fluc_ratio": 1.22, "high_price": 3941.54, "last_price": 3897.02, "low_price": 3844.24, "month": "02", "start_price": 3857.46, "total_price": 41031398, "volume": 7416, "volume_price": 226928, "year": "2016", "dividend_ratio": 2.57, "pbr": 0.53, "per": 15.86}, {"date": "20160217", "market": "KOSPI", "name": "철강금속", "compare": -38.24, "fluc_ratio": -0.98, "high_price": 3911.95, "last_price": 3858.78, "low_price": 3838.05, "month": "02", "start_price": 3868.57, "total_price": 40628711, "volume": 6761, "volume_price": 125883, "year": "2016", "dividend_ratio": 2.6, "pbr": 0.52, "per": 15.71}, {"date": "20160218", "market": "KOSPI", "name": "철강금속", "compare": 102.77, "fluc_ratio": 2.66, "high_price": 3962.72, "last_price": 3961.55, "low_price": 3919, "month": "02", "start_price": 3930.21, "total_price": 41710452, "volume": 7359, "volume_price": 158782, "year": "2016", "dividend_ratio": 2.53, "pbr": 0.53, "per": 16.13}, {"date": "20160219", "market": "KOSPI", "name": "철강금속", "compare": -5.6, "fluc_ratio": -0.14, "high_price": 3957, "last_price": 3955.95, "low_price": 3903.97, "month": "02", "start_price": 3932.05, "total_price": 41651637, "volume": 5339, "volume_price": 114376, "year": "2016", "dividend_ratio": 2.53, "pbr": 0.53, "per": 16.1}, {"date": "20160222", "market": "KOSPI", "name": "철강금속", "compare": 10.5, "fluc_ratio": 0.27, "high_price": 3969.39, "last_price": 3966.45, "low_price": 3930.7, "month": "02", "start_price": 3939.54, "total_price": 41762029, "volume": 5854, "volume_price": 84505, "year": "2016", "dividend_ratio": 2.53, "pbr": 0.54, "per": 16.15}, {"date": "20160223", "market": "KOSPI", "name": "철강금속", "compare": 73.89, "fluc_ratio": 1.86, "high_price": 4043.32, "last_price": 4040.34, "low_price": 3987.07, "month": "02", "start_price": 4011.96, "total_price": 42539719, "volume": 11076, "volume_price": 185245, "year": "2016", "dividend_ratio": 2.48, "pbr": 0.55, "per": 16.45}, {"date": "20160224", "market": "KOSPI", "name": "철강금속", "compare": 11.06, "fluc_ratio": 0.27, "high_price": 4063.18, "last_price": 4051.4, "low_price": 4004.34, "month": "02", "start_price": 4014.84, "total_price": 42656230, "volume": 8232, "volume_price": 145000, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.55, "per": 16.49}, {"date": "20160225", "market": "KOSPI", "name": "철강금속", "compare": -14.07, "fluc_ratio": -0.35, "high_price": 4060.95, "last_price": 4037.33, "low_price": 3994.44, "month": "02", "start_price": 4055.9, "total_price": 42507976, "volume": 10867, "volume_price": 138625, "year": "2016", "dividend_ratio": 2.48, "pbr": 0.54, "per": 16.44}, {"date": "20160226", "market": "KOSPI", "name": "철강금속", "compare": -52.42, "fluc_ratio": -1.3, "high_price": 4042.49, "last_price": 3984.91, "low_price": 3968.56, "month": "02", "start_price": 4041.82, "total_price": 41955889, "volume": 8305, "volume_price": 147318, "year": "2016", "dividend_ratio": 2.51, "pbr": 0.54, "per": 16.22}, {"date": "20160229", "market": "KOSPI", "name": "철강금속", "compare": 26.2, "fluc_ratio": 0.66, "high_price": 4050.65, "last_price": 4011.11, "low_price": 3985.9, "month": "02", "start_price": 3985.9, "total_price": 42231698, "volume": 9322, "volume_price": 142409, "year": "2016", "dividend_ratio": 2.5, "pbr": 0.54, "per": 16.33}, {"date": "20160302", "market": "KOSPI", "name": "철강금속", "compare": 150.96, "fluc_ratio": 3.76, "high_price": 4167.91, "last_price": 4162.07, "low_price": 4088.45, "month": "03", "start_price": 4091.96, "total_price": 43820535, "volume": 10009, "volume_price": 275187, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.56, "per": 16.94}, {"date": "20160303", "market": "KOSPI", "name": "철강금속", "compare": 18.8, "fluc_ratio": 0.45, "high_price": 4263.37, "last_price": 4180.87, "low_price": 4150.76, "month": "03", "start_price": 4205, "total_price": 44018340, "volume": 14210, "volume_price": 286263, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.56, "per": 17.02}, {"date": "20160304", "market": "KOSPI", "name": "철강금속", "compare": 54.3, "fluc_ratio": 1.3, "high_price": 4243.32, "last_price": 4235.17, "low_price": 4175.98, "month": "03", "start_price": 4187.95, "total_price": 44590086, "volume": 7820, "volume_price": 179566, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.24}, {"date": "20160307", "market": "KOSPI", "name": "철강금속", "compare": 28.41, "fluc_ratio": 0.67, "high_price": 4266.2, "last_price": 4263.58, "low_price": 4192.37, "month": "03", "start_price": 4259.96, "total_price": 44889148, "volume": 8100, "volume_price": 203934, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.58, "per": 17.36}, {"date": "20160308", "market": "KOSPI", "name": "철강금속", "compare": 66.12, "fluc_ratio": 1.55, "high_price": 4348.07, "last_price": 4329.7, "low_price": 4268.99, "month": "03", "start_price": 4346.25, "total_price": 45585183, "volume": 9694, "volume_price": 206274, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.58, "per": 17.63}, {"date": "20160309", "market": "KOSPI", "name": "철강금속", "compare": -60.58, "fluc_ratio": -1.4, "high_price": 4299.98, "last_price": 4269.12, "low_price": 4237.62, "month": "03", "start_price": 4283.07, "total_price": 44947557, "volume": 7817, "volume_price": 221304, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.58, "per": 17.38}, {"date": "20160310", "market": "KOSPI", "name": "철강금속", "compare": 50.59, "fluc_ratio": 1.19, "high_price": 4326.71, "last_price": 4319.71, "low_price": 4236.72, "month": "03", "start_price": 4265.22, "total_price": 45480193, "volume": 7238, "volume_price": 188301, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.58, "per": 17.59}, {"date": "20160311", "market": "KOSPI", "name": "철강금속", "compare": 9.79, "fluc_ratio": 0.23, "high_price": 4337.31, "last_price": 4329.5, "low_price": 4272.41, "month": "03", "start_price": 4334.89, "total_price": 45583379, "volume": 15936, "volume_price": 176159, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.58, "per": 17.63}, {"date": "20160314", "market": "KOSPI", "name": "철강금속", "compare": -126.05, "fluc_ratio": -2.91, "high_price": 4339.71, "last_price": 4203.45, "low_price": 4203.45, "month": "03", "start_price": 4339.71, "total_price": 44256632, "volume": 10852, "volume_price": 203349, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.11}, {"date": "20160315", "market": "KOSPI", "name": "철강금속", "compare": 8.62, "fluc_ratio": 0.21, "high_price": 4242.27, "last_price": 4212.07, "low_price": 4176.81, "month": "03", "start_price": 4212.39, "total_price": 44347605, "volume": 7443, "volume_price": 146581, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.15}, {"date": "20160316", "market": "KOSPI", "name": "철강금속", "compare": -87.19, "fluc_ratio": -2.07, "high_price": 4198.69, "last_price": 4124.88, "low_price": 4083.06, "month": "03", "start_price": 4195.6, "total_price": 43429708, "volume": 11147, "volume_price": 239180, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.56, "per": 16.79}, {"date": "20160317", "market": "KOSPI", "name": "철강금속", "compare": 123.63, "fluc_ratio": 3, "high_price": 4263.56, "last_price": 4248.51, "low_price": 4175.79, "month": "03", "start_price": 4182.25, "total_price": 44730907, "volume": 7377, "volume_price": 188701, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.57, "per": 17.29}, {"date": "20160318", "market": "KOSPI", "name": "철강금속", "compare": 68.45, "fluc_ratio": 1.61, "high_price": 4347, "last_price": 4316.96, "low_price": 4290.45, "month": "03", "start_price": 4302.48, "total_price": 45451313, "volume": 13097, "volume_price": 227165, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.58, "per": 17.57}, {"date": "20160321", "market": "KOSPI", "name": "철강금속", "compare": -30.4, "fluc_ratio": -0.7, "high_price": 4333.21, "last_price": 4286.56, "low_price": 4238.76, "month": "03", "start_price": 4323.74, "total_price": 45131396, "volume": 8096, "volume_price": 155640, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.58, "per": 17.45}, {"date": "20160322", "market": "KOSPI", "name": "철강금속", "compare": -12.14, "fluc_ratio": -0.28, "high_price": 4305.65, "last_price": 4274.42, "low_price": 4228.37, "month": "03", "start_price": 4301.36, "total_price": 45003541, "volume": 12411, "volume_price": 144548, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.58, "per": 17.39}, {"date": "20160323", "market": "KOSPI", "name": "철강금속", "compare": 13.03, "fluc_ratio": 0.3, "high_price": 4320.69, "last_price": 4287.45, "low_price": 4266.07, "month": "03", "start_price": 4270.68, "total_price": 45140629, "volume": 14419, "volume_price": 143118, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.58, "per": 17.59}, {"date": "20160324", "market": "KOSPI", "name": "철강금속", "compare": -84.86, "fluc_ratio": -1.98, "high_price": 4243.64, "last_price": 4202.59, "low_price": 4179.28, "month": "03", "start_price": 4243.64, "total_price": 44247457, "volume": 10611, "volume_price": 143202, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.24}, {"date": "20160325", "market": "KOSPI", "name": "철강금속", "compare": -3.12, "fluc_ratio": -0.07, "high_price": 4221.73, "last_price": 4199.47, "low_price": 4174.1, "month": "03", "start_price": 4216.81, "total_price": 44214717, "volume": 12971, "volume_price": 94756, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.57, "per": 17.23}, {"date": "20160328", "market": "KOSPI", "name": "철강금속", "compare": 27.56, "fluc_ratio": 0.66, "high_price": 4229.3, "last_price": 4227.03, "low_price": 4177.83, "month": "03", "start_price": 4191.42, "total_price": 44504498, "volume": 11973, "volume_price": 101899, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.34}, {"date": "20160329", "market": "KOSPI", "name": "철강금속", "compare": 57.45, "fluc_ratio": 1.36, "high_price": 4284.48, "last_price": 4284.48, "low_price": 4228.27, "month": "03", "start_price": 4244.46, "total_price": 45109030, "volume": 12079, "volume_price": 152922, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.58, "per": 17.58}, {"date": "20160330", "market": "KOSPI", "name": "철강금속", "compare": 61.27, "fluc_ratio": 1.43, "high_price": 4353.35, "last_price": 4345.75, "low_price": 4282.84, "month": "03", "start_price": 4293.44, "total_price": 45754050, "volume": 8908, "volume_price": 171689, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.59, "per": 17.83}, {"date": "20160331", "market": "KOSPI", "name": "철강금속", "compare": -29.54, "fluc_ratio": -0.68, "high_price": 4363.97, "last_price": 4316.21, "low_price": 4296.82, "month": "03", "start_price": 4361.04, "total_price": 45443402, "volume": 18493, "volume_price": 281956, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.58, "per": 17.71}, {"date": "20160401", "market": "KOSPI", "name": "철강금속", "compare": -85.64, "fluc_ratio": -1.98, "high_price": 4308.1, "last_price": 4230.57, "low_price": 4211.54, "month": "04", "start_price": 4300.89, "total_price": 44542030, "volume": 9740, "volume_price": 190174, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.57, "per": 17.36}, {"date": "20160404", "market": "KOSPI", "name": "철강금속", "compare": 41.17, "fluc_ratio": 0.97, "high_price": 4278.52, "last_price": 4271.74, "low_price": 4226.68, "month": "04", "start_price": 4232.84, "total_price": 44975440, "volume": 8516, "volume_price": 137249, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.58, "per": 17.53}, {"date": "20160405", "market": "KOSPI", "name": "철강금속", "compare": 19.01, "fluc_ratio": 0.45, "high_price": 4307.01, "last_price": 4290.75, "low_price": 4235.64, "month": "04", "start_price": 4245.72, "total_price": 45175619, "volume": 6984, "volume_price": 115565, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.58, "per": 17.6}, {"date": "20160406", "market": "KOSPI", "name": "철강금속", "compare": 136.36, "fluc_ratio": 3.18, "high_price": 4456.47, "last_price": 4427.11, "low_price": 4306.81, "month": "04", "start_price": 4313.35, "total_price": 46610890, "volume": 10930, "volume_price": 295333, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.6, "per": 18.17}, {"date": "20160407", "market": "KOSPI", "name": "철강금속", "compare": 3.96, "fluc_ratio": 0.09, "high_price": 4462.91, "last_price": 4431.07, "low_price": 4405.94, "month": "04", "start_price": 4431.51, "total_price": 46652708, "volume": 9580, "volume_price": 164364, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.6, "per": 18.18}, {"date": "20160408", "market": "KOSPI", "name": "철강금속", "compare": -4.21, "fluc_ratio": -0.1, "high_price": 4441.04, "last_price": 4426.86, "low_price": 4334.19, "month": "04", "start_price": 4364.35, "total_price": 46608415, "volume": 7279, "volume_price": 131482, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.6, "per": 18.16}, {"date": "20160411", "market": "KOSPI", "name": "철강금속", "compare": 87.84, "fluc_ratio": 1.98, "high_price": 4527.8, "last_price": 4514.7, "low_price": 4402.13, "month": "04", "start_price": 4416.23, "total_price": 47532845, "volume": 10993, "volume_price": 196994, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.61, "per": 18.53}, {"date": "20160412", "market": "KOSPI", "name": "철강금속", "compare": 42.98, "fluc_ratio": 0.95, "high_price": 4561.87, "last_price": 4557.68, "low_price": 4513.9, "month": "04", "start_price": 4521.3, "total_price": 47985191, "volume": 11595, "volume_price": 180561, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.62, "per": 18.7}, {"date": "20160414", "market": "KOSPI", "name": "철강금속", "compare": 158.01, "fluc_ratio": 3.47, "high_price": 4730.59, "last_price": 4715.69, "low_price": 4671.5, "month": "04", "start_price": 4684.23, "total_price": 49648206, "volume": 19740, "volume_price": 433901, "year": "2016", "dividend_ratio": 2.12, "pbr": 0.64, "per": 19.35}, {"date": "20160415", "market": "KOSPI", "name": "철강금속", "compare": -21.52, "fluc_ratio": -0.46, "high_price": 4715.42, "last_price": 4694.17, "low_price": 4663.17, "month": "04", "start_price": 4699.97, "total_price": 49421633, "volume": 9610, "volume_price": 193568, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.63, "per": 19.26}, {"date": "20160418", "market": "KOSPI", "name": "철강금속", "compare": -11.59, "fluc_ratio": -0.25, "high_price": 4687.97, "last_price": 4682.58, "low_price": 4601.18, "month": "04", "start_price": 4606.93, "total_price": 49299625, "volume": 10788, "volume_price": 158381, "year": "2016", "dividend_ratio": 2.14, "pbr": 0.63, "per": 19.21}, {"date": "20160419", "market": "KOSPI", "name": "철강금속", "compare": -56.29, "fluc_ratio": -1.2, "high_price": 4738.61, "last_price": 4626.29, "low_price": 4601.41, "month": "04", "start_price": 4704.67, "total_price": 48707200, "volume": 16579, "volume_price": 228145, "year": "2016", "dividend_ratio": 2.16, "pbr": 0.62, "per": 18.98}, {"date": "20160420", "market": "KOSPI", "name": "철강금속", "compare": -0.26, "fluc_ratio": -0.01, "high_price": 4703.38, "last_price": 4626.03, "low_price": 4622.5, "month": "04", "start_price": 4695.83, "total_price": 48704554, "volume": 16858, "volume_price": 203608, "year": "2016", "dividend_ratio": 2.16, "pbr": 0.62, "per": 18.98}, {"date": "20160421", "market": "KOSPI", "name": "철강금속", "compare": 127.7, "fluc_ratio": 2.76, "high_price": 4760.3, "last_price": 4753.73, "low_price": 4676.41, "month": "04", "start_price": 4687.14, "total_price": 50131432, "volume": 21808, "volume_price": 279572, "year": "2016", "dividend_ratio": 2.11, "pbr": 0.64, "per": 19.57}, {"date": "20160422", "market": "KOSPI", "name": "철강금속", "compare": -16.03, "fluc_ratio": -0.34, "high_price": 4776.34, "last_price": 4737.7, "low_price": 4712.59, "month": "04", "start_price": 4746.23, "total_price": 49962881, "volume": 15915, "volume_price": 234672, "year": "2016", "dividend_ratio": 2.11, "pbr": 0.64, "per": 19.5}, {"date": "20160425", "market": "KOSPI", "name": "철강금속", "compare": -131.55, "fluc_ratio": -2.78, "high_price": 4682.61, "last_price": 4606.15, "low_price": 4590.06, "month": "04", "start_price": 4666.51, "total_price": 48575996, "volume": 17044, "volume_price": 260068, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.62, "per": 18.97}, {"date": "20160426", "market": "KOSPI", "name": "철강금속", "compare": -46.16, "fluc_ratio": -1, "high_price": 4608.68, "last_price": 4559.99, "low_price": 4543.83, "month": "04", "start_price": 4580.31, "total_price": 48089651, "volume": 12478, "volume_price": 212182, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.62, "per": 18.77}, {"date": "20160427", "market": "KOSPI", "name": "철강금속", "compare": 1.71, "fluc_ratio": 0.04, "high_price": 4597.58, "last_price": 4561.7, "low_price": 4547.62, "month": "04", "start_price": 4570.17, "total_price": 48108090, "volume": 12475, "volume_price": 175749, "year": "2016", "dividend_ratio": 2.19, "pbr": 0.62, "per": 18.78}, {"date": "20160428", "market": "KOSPI", "name": "철강금속", "compare": 50.59, "fluc_ratio": 1.11, "high_price": 4652.34, "last_price": 4612.29, "low_price": 4576.21, "month": "04", "start_price": 4587.88, "total_price": 48641462, "volume": 10409, "volume_price": 233434, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.62, "per": 18.98}, {"date": "20160429", "market": "KOSPI", "name": "철강금속", "compare": 54.17, "fluc_ratio": 1.17, "high_price": 4666.73, "last_price": 4666.46, "low_price": 4584.11, "month": "04", "start_price": 4604.58, "total_price": 49213081, "volume": 8295, "volume_price": 153450, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.63, "per": 19.21}, {"date": "20160502", "market": "KOSPI", "name": "철강금속", "compare": -141.19, "fluc_ratio": -3.03, "high_price": 4641.1, "last_price": 4525.27, "low_price": 4512.57, "month": "05", "start_price": 4641.1, "total_price": 47723521, "volume": 9505, "volume_price": 184120, "year": "2016", "dividend_ratio": 2.31, "pbr": 0.62, "per": 29.78}, {"date": "20160503", "market": "KOSPI", "name": "철강금속", "compare": 11.32, "fluc_ratio": 0.25, "high_price": 4552.85, "last_price": 4536.59, "low_price": 4496.17, "month": "05", "start_price": 4538.5, "total_price": 47842249, "volume": 31347, "volume_price": 202909, "year": "2016", "dividend_ratio": 2.3, "pbr": 0.62, "per": 29.86}, {"date": "20160504", "market": "KOSPI", "name": "철강금속", "compare": -181.49, "fluc_ratio": -4, "high_price": 4465.47, "last_price": 4355.1, "low_price": 4347.39, "month": "05", "start_price": 4462.62, "total_price": 45927761, "volume": 46514, "volume_price": 324379, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.59, "per": 28.66}, {"date": "20160509", "market": "KOSPI", "name": "철강금속", "compare": -89.02, "fluc_ratio": -2.04, "high_price": 4332.6, "last_price": 4266.08, "low_price": 4240.15, "month": "05", "start_price": 4332.6, "total_price": 44989084, "volume": 13719, "volume_price": 337435, "year": "2016", "dividend_ratio": 2.45, "pbr": 0.58, "per": 28.07}, {"date": "20160510", "market": "KOSPI", "name": "철강금속", "compare": -26.37, "fluc_ratio": -0.62, "high_price": 4262.08, "last_price": 4239.71, "low_price": 4159.55, "month": "05", "start_price": 4228.1, "total_price": 44710770, "volume": 11758, "volume_price": 238922, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.58, "per": 27.9}, {"date": "20160511", "market": "KOSPI", "name": "철강금속", "compare": -7.93, "fluc_ratio": -0.19, "high_price": 4286.63, "last_price": 4231.78, "low_price": 4205, "month": "05", "start_price": 4281.82, "total_price": 44626324, "volume": 10495, "volume_price": 149507, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.58, "per": 27.85}, {"date": "20160512", "market": "KOSPI", "name": "철강금속", "compare": 4.47, "fluc_ratio": 0.11, "high_price": 4278.84, "last_price": 4236.25, "low_price": 4202.97, "month": "05", "start_price": 4208.71, "total_price": 44673021, "volume": 21750, "volume_price": 137605, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.58, "per": 27.88}, {"date": "20160513", "market": "KOSPI", "name": "철강금속", "compare": -94.71, "fluc_ratio": -2.24, "high_price": 4219.16, "last_price": 4141.54, "low_price": 4128.03, "month": "05", "start_price": 4210.98, "total_price": 43672871, "volume": 11482, "volume_price": 173184, "year": "2016", "dividend_ratio": 2.52, "pbr": 0.57, "per": 27.25}, {"date": "20160516", "market": "KOSPI", "name": "철강금속", "compare": 42.83, "fluc_ratio": 1.03, "high_price": 4196.42, "last_price": 4184.37, "low_price": 4105.12, "month": "05", "start_price": 4111.06, "total_price": 44122161, "volume": 18839, "volume_price": 152098, "year": "2016", "dividend_ratio": 2.5, "pbr": 0.57, "per": 27.53}, {"date": "20160517", "market": "KOSPI", "name": "철강금속", "compare": -22.86, "fluc_ratio": -0.55, "high_price": 4172.78, "last_price": 4161.51, "low_price": 4097.03, "month": "05", "start_price": 4171.66, "total_price": 43870204, "volume": 25908, "volume_price": 187349, "year": "2016", "dividend_ratio": 2.51, "pbr": 0.57, "per": 27.38}, {"date": "20160518", "market": "KOSPI", "name": "철강금속", "compare": -20.93, "fluc_ratio": -0.5, "high_price": 4204.42, "last_price": 4140.58, "low_price": 4122.43, "month": "05", "start_price": 4189.39, "total_price": 43649112, "volume": 36466, "volume_price": 210827, "year": "2016", "dividend_ratio": 2.52, "pbr": 0.57, "per": 27.25}, {"date": "20160519", "market": "KOSPI", "name": "철강금속", "compare": -31.49, "fluc_ratio": -0.76, "high_price": 4178.6, "last_price": 4109.09, "low_price": 4097.11, "month": "05", "start_price": 4117.73, "total_price": 43318807, "volume": 11838, "volume_price": 126817, "year": "2016", "dividend_ratio": 2.54, "pbr": 0.56, "per": 27.04}, {"date": "20160520", "market": "KOSPI", "name": "철강금속", "compare": -19.11, "fluc_ratio": -0.47, "high_price": 4151.99, "last_price": 4089.98, "low_price": 4083.59, "month": "05", "start_price": 4113.32, "total_price": 43117691, "volume": 11527, "volume_price": 103982, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 26.91}, {"date": "20160523", "market": "KOSPI", "name": "철강금속", "compare": 53.42, "fluc_ratio": 1.31, "high_price": 4153.79, "last_price": 4143.4, "low_price": 4095.24, "month": "05", "start_price": 4112.29, "total_price": 43685048, "volume": 15457, "volume_price": 114898, "year": "2016", "dividend_ratio": 2.52, "pbr": 0.57, "per": 27.27}, {"date": "20160524", "market": "KOSPI", "name": "철강금속", "compare": -61.11, "fluc_ratio": -1.47, "high_price": 4135.23, "last_price": 4082.29, "low_price": 4073.19, "month": "05", "start_price": 4133.18, "total_price": 43043571, "volume": 19850, "volume_price": 129102, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.86}, {"date": "20160525", "market": "KOSPI", "name": "철강금속", "compare": 31.07, "fluc_ratio": 0.76, "high_price": 4149.11, "last_price": 4113.36, "low_price": 4102.66, "month": "05", "start_price": 4116.21, "total_price": 43752961, "volume": 39688, "volume_price": 160934, "year": "2016", "dividend_ratio": 2.54, "pbr": 0.56, "per": 27.07}, {"date": "20160526", "market": "KOSPI", "name": "철강금속", "compare": -14.1, "fluc_ratio": -0.34, "high_price": 4151.1, "last_price": 4099.26, "low_price": 4082.79, "month": "05", "start_price": 4145.69, "total_price": 43603252, "volume": 24542, "volume_price": 128294, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 26.95}, {"date": "20160527", "market": "KOSPI", "name": "철강금속", "compare": 31.59, "fluc_ratio": 0.77, "high_price": 4140.29, "last_price": 4130.85, "low_price": 4064.79, "month": "05", "start_price": 4072.12, "total_price": 43942183, "volume": 26068, "volume_price": 127408, "year": "2016", "dividend_ratio": 2.53, "pbr": 0.56, "per": 27.17}, {"date": "20160530", "market": "KOSPI", "name": "철강금속", "compare": -46.12, "fluc_ratio": -1.12, "high_price": 4128.05, "last_price": 4084.73, "low_price": 4058.25, "month": "05", "start_price": 4123.44, "total_price": 43450327, "volume": 21894, "volume_price": 123904, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.89}, {"date": "20160531", "market": "KOSPI", "name": "철강금속", "compare": -3.06, "fluc_ratio": -0.07, "high_price": 4100.55, "last_price": 4081.67, "low_price": 4063.81, "month": "05", "start_price": 4069.99, "total_price": 43417495, "volume": 15821, "volume_price": 167537, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.87}, {"date": "20160601", "market": "KOSPI", "name": "철강금속", "compare": 13.93, "fluc_ratio": 0.34, "high_price": 4121.09, "last_price": 4095.6, "low_price": 4061.21, "month": "06", "start_price": 4064.77, "total_price": 43566790, "volume": 14610, "volume_price": 125960, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 26.95}, {"date": "20160602", "market": "KOSPI", "name": "철강금속", "compare": -35.83, "fluc_ratio": -0.87, "high_price": 4086.11, "last_price": 4059.77, "low_price": 4033.14, "month": "06", "start_price": 4086.11, "total_price": 43184457, "volume": 16850, "volume_price": 143223, "year": "2016", "dividend_ratio": 2.57, "pbr": 0.55, "per": 26.7}, {"date": "20160603", "market": "KOSPI", "name": "철강금속", "compare": -27.11, "fluc_ratio": -0.67, "high_price": 4094.8, "last_price": 4032.66, "low_price": 4019.52, "month": "06", "start_price": 4092.99, "total_price": 42894987, "volume": 15058, "volume_price": 139155, "year": "2016", "dividend_ratio": 2.59, "pbr": 0.55, "per": 26.54}, {"date": "20160607", "market": "KOSPI", "name": "철강금속", "compare": 193.53, "fluc_ratio": 4.8, "high_price": 4234.68, "last_price": 4226.19, "low_price": 4104.57, "month": "06", "start_price": 4104.57, "total_price": 44954756, "volume": 22213, "volume_price": 256484, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.58, "per": 27.83}, {"date": "20160608", "market": "KOSPI", "name": "철강금속", "compare": 67.32, "fluc_ratio": 1.59, "high_price": 4293.51, "last_price": 4293.51, "low_price": 4236.5, "month": "06", "start_price": 4250.07, "total_price": 45672732, "volume": 19255, "volume_price": 212953, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.59, "per": 28.28}, {"date": "20160609", "market": "KOSPI", "name": "철강금속", "compare": -54.36, "fluc_ratio": -1.27, "high_price": 4313.96, "last_price": 4239.15, "low_price": 4221.33, "month": "06", "start_price": 4275.34, "total_price": 45094426, "volume": 16118, "volume_price": 433383, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.58, "per": 27.9}, {"date": "20160610", "market": "KOSPI", "name": "철강금속", "compare": -7.58, "fluc_ratio": -0.18, "high_price": 4275.71, "last_price": 4231.57, "low_price": 4228.43, "month": "06", "start_price": 4247.69, "total_price": 45013493, "volume": 13696, "volume_price": 130467, "year": "2016", "dividend_ratio": 2.47, "pbr": 0.58, "per": 27.85}, {"date": "20160613", "market": "KOSPI", "name": "철강금속", "compare": -70.34, "fluc_ratio": -1.66, "high_price": 4229.58, "last_price": 4161.23, "low_price": 4153.55, "month": "06", "start_price": 4207.12, "total_price": 44265590, "volume": 11546, "volume_price": 125923, "year": "2016", "dividend_ratio": 2.51, "pbr": 0.57, "per": 27.38}, {"date": "20160614", "market": "KOSPI", "name": "철강금속", "compare": -78.68, "fluc_ratio": -1.89, "high_price": 4178.12, "last_price": 4082.55, "low_price": 4052.18, "month": "06", "start_price": 4161.77, "total_price": 43428276, "volume": 18082, "volume_price": 184020, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.86}, {"date": "20160615", "market": "KOSPI", "name": "철강금속", "compare": -12.79, "fluc_ratio": -0.31, "high_price": 4095.81, "last_price": 4069.76, "low_price": 4038, "month": "06", "start_price": 4070.71, "total_price": 43291855, "volume": 9093, "volume_price": 131367, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.8}, {"date": "20160616", "market": "KOSPI", "name": "철강금속", "compare": -44.28, "fluc_ratio": -1.09, "high_price": 4111.32, "last_price": 4025.48, "low_price": 4005.89, "month": "06", "start_price": 4087.99, "total_price": 42818034, "volume": 60590, "volume_price": 185330, "year": "2016", "dividend_ratio": 2.59, "pbr": 0.55, "per": 26.52}, {"date": "20160617", "market": "KOSPI", "name": "철강금속", "compare": -38.06, "fluc_ratio": -0.95, "high_price": 4077.05, "last_price": 3987.42, "low_price": 3975.32, "month": "06", "start_price": 4068.18, "total_price": 42414763, "volume": 40441, "volume_price": 230473, "year": "2016", "dividend_ratio": 2.62, "pbr": 0.54, "per": 26.27}, {"date": "20160620", "market": "KOSPI", "name": "철강금속", "compare": 108.79, "fluc_ratio": 2.73, "high_price": 4108.19, "last_price": 4096.21, "low_price": 4022.7, "month": "06", "start_price": 4042.14, "total_price": 43571760, "volume": 48740, "volume_price": 238345, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 27}, {"date": "20160621", "market": "KOSPI", "name": "철강금속", "compare": -15.16, "fluc_ratio": -0.37, "high_price": 4107.33, "last_price": 4081.05, "low_price": 4067.42, "month": "06", "start_price": 4104.45, "total_price": 43444316, "volume": 31998, "volume_price": 162121, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 26.89}, {"date": "20160622", "market": "KOSPI", "name": "철강금속", "compare": 4.45, "fluc_ratio": 0.11, "high_price": 4118.96, "last_price": 4085.5, "low_price": 4077.96, "month": "06", "start_price": 4094.2, "total_price": 43491570, "volume": 42810, "volume_price": 182637, "year": "2016", "dividend_ratio": 2.55, "pbr": 0.56, "per": 26.92}, {"date": "20160623", "market": "KOSPI", "name": "철강금속", "compare": -9.3, "fluc_ratio": -0.23, "high_price": 4101.96, "last_price": 4076.2, "low_price": 4035.6, "month": "06", "start_price": 4087.24, "total_price": 43392507, "volume": 18201, "volume_price": 133825, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.87}, {"date": "20160624", "market": "KOSPI", "name": "철강금속", "compare": -166.27, "fluc_ratio": -4.08, "high_price": 4106.92, "last_price": 3909.93, "low_price": 3842.36, "month": "06", "start_price": 4106.27, "total_price": 41622333, "volume": 41631, "volume_price": 354148, "year": "2016", "dividend_ratio": 2.66, "pbr": 0.53, "per": 25.78}, {"date": "20160627", "market": "KOSPI", "name": "철강금속", "compare": 51.72, "fluc_ratio": 1.32, "high_price": 3961.65, "last_price": 3961.65, "low_price": 3878.62, "month": "06", "start_price": 3902.37, "total_price": 42173002, "volume": 15759, "volume_price": 199861, "year": "2016", "dividend_ratio": 2.63, "pbr": 0.54, "per": 26.1}, {"date": "20160628", "market": "KOSPI", "name": "철강금속", "compare": 19.6, "fluc_ratio": 0.49, "high_price": 3989.15, "last_price": 3981.25, "low_price": 3925.4, "month": "06", "start_price": 3931.54, "total_price": 42381655, "volume": 33562, "volume_price": 234167, "year": "2016", "dividend_ratio": 2.62, "pbr": 0.54, "per": 26.23}, {"date": "20160629", "market": "KOSPI", "name": "철강금속", "compare": 42.37, "fluc_ratio": 1.06, "high_price": 4059.61, "last_price": 4023.62, "low_price": 3996.09, "month": "06", "start_price": 4007.5, "total_price": 42832663, "volume": 19983, "volume_price": 188235, "year": "2016", "dividend_ratio": 2.59, "pbr": 0.55, "per": 26.51}, {"date": "20160630", "market": "KOSPI", "name": "철강금속", "compare": 12.12, "fluc_ratio": 0.3, "high_price": 4072.46, "last_price": 4035.74, "low_price": 4006.94, "month": "06", "start_price": 4068.86, "total_price": 42961858, "volume": 13982, "volume_price": 134479, "year": "2016", "dividend_ratio": 2.58, "pbr": 0.55, "per": 26.59}, {"date": "20160701", "market": "KOSPI", "name": "철강금속", "compare": 25.85, "fluc_ratio": 0.64, "high_price": 4075.62, "last_price": 4061.59, "low_price": 4051.34, "month": "07", "start_price": 4066.63, "total_price": 43237164, "volume": 10665, "volume_price": 111296, "year": "2016", "dividend_ratio": 2.57, "pbr": 0.55, "per": 26.75}, {"date": "20160704", "market": "KOSPI", "name": "철강금속", "compare": 120.71, "fluc_ratio": 2.97, "high_price": 4189.43, "last_price": 4182.3, "low_price": 4080.77, "month": "07", "start_price": 4100.82, "total_price": 44521610, "volume": 11728, "volume_price": 202435, "year": "2016", "dividend_ratio": 2.49, "pbr": 0.57, "per": 27.56}, {"date": "20160705", "market": "KOSPI", "name": "철강금속", "compare": -16.49, "fluc_ratio": -0.39, "high_price": 4198.28, "last_price": 4165.81, "low_price": 4147.14, "month": "07", "start_price": 4188.27, "total_price": 44346423, "volume": 9475, "volume_price": 105019, "year": "2016", "dividend_ratio": 2.5, "pbr": 0.57, "per": 27.44}, {"date": "20160706", "market": "KOSPI", "name": "철강금속", "compare": -96.19, "fluc_ratio": -2.31, "high_price": 4142.59, "last_price": 4069.62, "low_price": 4036.65, "month": "07", "start_price": 4137.53, "total_price": 43322548, "volume": 14891, "volume_price": 149793, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.81}, {"date": "20160707", "market": "KOSPI", "name": "철강금속", "compare": 39.47, "fluc_ratio": 0.97, "high_price": 4116.01, "last_price": 4109.09, "low_price": 4069.35, "month": "07", "start_price": 4078.8, "total_price": 43742776, "volume": 9499, "volume_price": 97091, "year": "2016", "dividend_ratio": 2.54, "pbr": 0.56, "per": 27.07}, {"date": "20160708", "market": "KOSPI", "name": "철강금속", "compare": -32.54, "fluc_ratio": -0.79, "high_price": 4101.46, "last_price": 4076.55, "low_price": 4042.05, "month": "07", "start_price": 4082.12, "total_price": 43396170, "volume": 26777, "volume_price": 150884, "year": "2016", "dividend_ratio": 2.56, "pbr": 0.56, "per": 26.85}, {"date": "20160711", "market": "KOSPI", "name": "철강금속", "compare": 109.31, "fluc_ratio": 2.68, "high_price": 4197.93, "last_price": 4185.86, "low_price": 4125.98, "month": "07", "start_price": 4140.83, "total_price": 44559723, "volume": 21332, "volume_price": 144220, "year": "2016", "dividend_ratio": 2.49, "pbr": 0.57, "per": 27.57}, {"date": "20160712", "market": "KOSPI", "name": "철강금속", "compare": 65.76, "fluc_ratio": 1.57, "high_price": 4252.36, "last_price": 4251.62, "low_price": 4197.33, "month": "07", "start_price": 4203.32, "total_price": 45259451, "volume": 15339, "volume_price": 187090, "year": "2016", "dividend_ratio": 2.45, "pbr": 0.58, "per": 28.01}, {"date": "20160713", "market": "KOSPI", "name": "철강금속", "compare": 208.93, "fluc_ratio": 4.91, "high_price": 4460.55, "last_price": 4460.55, "low_price": 4335.58, "month": "07", "start_price": 4335.58, "total_price": 47482848, "volume": 23147, "volume_price": 395078, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.61, "per": 29.41}, {"date": "20160714", "market": "KOSPI", "name": "철강금속", "compare": -17.23, "fluc_ratio": -0.39, "high_price": 4488.58, "last_price": 4443.32, "low_price": 4414.88, "month": "07", "start_price": 4454.52, "total_price": 47299296, "volume": 32554, "volume_price": 306726, "year": "2016", "dividend_ratio": 2.34, "pbr": 0.61, "per": 29.29}, {"date": "20160715", "market": "KOSPI", "name": "철강금속", "compare": -27.56, "fluc_ratio": -0.62, "high_price": 4477.63, "last_price": 4415.76, "low_price": 4401.84, "month": "07", "start_price": 4459.47, "total_price": 47006080, "volume": 20490, "volume_price": 193414, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.6, "per": 29.11}, {"date": "20160718", "market": "KOSPI", "name": "철강금속", "compare": 49.18, "fluc_ratio": 1.11, "high_price": 4474.81, "last_price": 4464.94, "low_price": 4425.55, "month": "07", "start_price": 4435.16, "total_price": 47529290, "volume": 10240, "volume_price": 185391, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.61, "per": 29.44}, {"date": "20160719", "market": "KOSPI", "name": "철강금속", "compare": -109.87, "fluc_ratio": -2.46, "high_price": 4456.74, "last_price": 4355.07, "low_price": 4328.62, "month": "07", "start_price": 4451.74, "total_price": 46360056, "volume": 8856, "volume_price": 187132, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.71}, {"date": "20160720", "market": "KOSPI", "name": "철강금속", "compare": -4.25, "fluc_ratio": -0.1, "high_price": 4353.28, "last_price": 4350.82, "low_price": 4284.18, "month": "07", "start_price": 4323.43, "total_price": 46314784, "volume": 10239, "volume_price": 151393, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.59, "per": 28.68}, {"date": "20160721", "market": "KOSPI", "name": "철강금속", "compare": -41.3, "fluc_ratio": -0.95, "high_price": 4366.33, "last_price": 4309.52, "low_price": 4285.03, "month": "07", "start_price": 4358.65, "total_price": 45875298, "volume": 23157, "volume_price": 141086, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.41}, {"date": "20160722", "market": "KOSPI", "name": "철강금속", "compare": 19.27, "fluc_ratio": 0.45, "high_price": 4374.01, "last_price": 4328.79, "low_price": 4293.01, "month": "07", "start_price": 4310.67, "total_price": 46080459, "volume": 14543, "volume_price": 167186, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.59, "per": 28.54}, {"date": "20160725", "market": "KOSPI", "name": "철강금속", "compare": 12.98, "fluc_ratio": 0.3, "high_price": 4342.13, "last_price": 4341.77, "low_price": 4267.93, "month": "07", "start_price": 4300.78, "total_price": 46218173, "volume": 40501, "volume_price": 224950, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.59, "per": 28.63}, {"date": "20160726", "market": "KOSPI", "name": "철강금속", "compare": 53.86, "fluc_ratio": 1.24, "high_price": 4395.84, "last_price": 4395.63, "low_price": 4300.91, "month": "07", "start_price": 4307.17, "total_price": 46791419, "volume": 31990, "volume_price": 199306, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.6, "per": 28.99}, {"date": "20160727", "market": "KOSPI", "name": "철강금속", "compare": 0.51, "fluc_ratio": 0.01, "high_price": 4426.33, "last_price": 4396.14, "low_price": 4372.93, "month": "07", "start_price": 4382.98, "total_price": 46796695, "volume": 24642, "volume_price": 161025, "year": "2016", "dividend_ratio": 2.37, "pbr": 0.6, "per": 28.99}, {"date": "20160728", "market": "KOSPI", "name": "철강금속", "compare": 18.36, "fluc_ratio": 0.42, "high_price": 4430.72, "last_price": 4414.5, "low_price": 4382.47, "month": "07", "start_price": 4412.24, "total_price": 46992120, "volume": 16570, "volume_price": 138030, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.6, "per": 29.11}, {"date": "20160729", "market": "KOSPI", "name": "철강금속", "compare": -43.7, "fluc_ratio": -0.99, "high_price": 4411.72, "last_price": 4370.8, "low_price": 4338.71, "month": "07", "start_price": 4393.34, "total_price": 46577186, "volume": 14716, "volume_price": 135936, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.6, "per": 28.71}, {"date": "20160801", "market": "KOSPI", "name": "철강금속", "compare": 61.82, "fluc_ratio": 1.41, "high_price": 4445.12, "last_price": 4432.62, "low_price": 4359.78, "month": "08", "start_price": 4368.32, "total_price": 47235720, "volume": 73345, "volume_price": 244064, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.61, "per": 29.13}, {"date": "20160802", "market": "KOSPI", "name": "철강금속", "compare": -12.52, "fluc_ratio": -0.28, "high_price": 4432.28, "last_price": 4420.1, "low_price": 4365.15, "month": "08", "start_price": 4393.3, "total_price": 47102151, "volume": 27296, "volume_price": 155543, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.61, "per": 29.04}, {"date": "20160803", "market": "KOSPI", "name": "철강금속", "compare": -76.07, "fluc_ratio": -1.72, "high_price": 4415.09, "last_price": 4344.03, "low_price": 4338.73, "month": "08", "start_price": 4400.34, "total_price": 46291720, "volume": 24535, "volume_price": 157584, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.59, "per": 28.54}, {"date": "20160804", "market": "KOSPI", "name": "철강금속", "compare": -47.74, "fluc_ratio": -1.1, "high_price": 4364.47, "last_price": 4296.29, "low_price": 4271.58, "month": "08", "start_price": 4364.47, "total_price": 45783320, "volume": 27682, "volume_price": 141887, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.23}, {"date": "20160805", "market": "KOSPI", "name": "철강금속", "compare": 55.65, "fluc_ratio": 1.3, "high_price": 4357.3, "last_price": 4351.94, "low_price": 4293.19, "month": "08", "start_price": 4296.12, "total_price": 46376269, "volume": 19539, "volume_price": 121585, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.6}, {"date": "20160808", "market": "KOSPI", "name": "철강금속", "compare": -114.45, "fluc_ratio": -2.63, "high_price": 4299.58, "last_price": 4237.49, "low_price": 4187.67, "month": "08", "start_price": 4275.29, "total_price": 45157795, "volume": 17163, "volume_price": 227008, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.58, "per": 27.84}, {"date": "20160809", "market": "KOSPI", "name": "철강금속", "compare": 109.21, "fluc_ratio": 2.58, "high_price": 4354.47, "last_price": 4346.7, "low_price": 4236.75, "month": "08", "start_price": 4237, "total_price": 46320759, "volume": 28226, "volume_price": 159318, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.6, "per": 28.56}, {"date": "20160810", "market": "KOSPI", "name": "철강금속", "compare": -30.89, "fluc_ratio": -0.71, "high_price": 4349.28, "last_price": 4315.81, "low_price": 4302.51, "month": "08", "start_price": 4319.09, "total_price": 45991677, "volume": 20687, "volume_price": 139183, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.59, "per": 28.36}, {"date": "20160811", "market": "KOSPI", "name": "철강금속", "compare": -36.8, "fluc_ratio": -0.85, "high_price": 4308.69, "last_price": 4279.01, "low_price": 4270.1, "month": "08", "start_price": 4304.14, "total_price": 45599691, "volume": 20506, "volume_price": 125030, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.59, "per": 28.12}, {"date": "20160812", "market": "KOSPI", "name": "철강금속", "compare": 65, "fluc_ratio": 1.52, "high_price": 4368.79, "last_price": 4344.01, "low_price": 4303.9, "month": "08", "start_price": 4305.99, "total_price": 46292281, "volume": 16522, "volume_price": 151692, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.59, "per": 28.54}, {"date": "20160816", "market": "KOSPI", "name": "철강금속", "compare": 13.6, "fluc_ratio": 0.31, "high_price": 4391.26, "last_price": 4357.61, "low_price": 4336.89, "month": "08", "start_price": 4363.31, "total_price": 46437118, "volume": 15437, "volume_price": 171365, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.63}, {"date": "20160817", "market": "KOSPI", "name": "철강금속", "compare": -0.32, "fluc_ratio": -0.01, "high_price": 4357.29, "last_price": 4357.29, "low_price": 4298.9, "month": "08", "start_price": 4339.66, "total_price": 46433497, "volume": 27669, "volume_price": 167769, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.62}, {"date": "20160818", "market": "KOSPI", "name": "철강금속", "compare": -50.73, "fluc_ratio": -1.16, "high_price": 4357.32, "last_price": 4306.56, "low_price": 4303.53, "month": "08", "start_price": 4343.47, "total_price": 45892953, "volume": 19449, "volume_price": 160154, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.29}, {"date": "20160819", "market": "KOSPI", "name": "철강금속", "compare": -3.67, "fluc_ratio": -0.09, "high_price": 4317.95, "last_price": 4302.89, "low_price": 4256.03, "month": "08", "start_price": 4311.85, "total_price": 45857903, "volume": 14244, "volume_price": 119663, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.26}, {"date": "20160822", "market": "KOSPI", "name": "철강금속", "compare": -33.07, "fluc_ratio": -0.77, "high_price": 4296.73, "last_price": 4269.82, "low_price": 4229.35, "month": "08", "start_price": 4292.58, "total_price": 45505544, "volume": 10841, "volume_price": 96398, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.58, "per": 28.04}, {"date": "20160823", "market": "KOSPI", "name": "철강금속", "compare": 11.76, "fluc_ratio": 0.28, "high_price": 4288.89, "last_price": 4281.58, "low_price": 4232.91, "month": "08", "start_price": 4278.29, "total_price": 45630688, "volume": 25124, "volume_price": 145630, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.59, "per": 28.12}, {"date": "20160824", "market": "KOSPI", "name": "철강금속", "compare": 77.75, "fluc_ratio": 1.82, "high_price": 4390.33, "last_price": 4359.33, "low_price": 4282.13, "month": "08", "start_price": 4282.13, "total_price": 46459118, "volume": 14729, "volume_price": 214128, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.64}, {"date": "20160825", "market": "KOSPI", "name": "철강금속", "compare": -33.15, "fluc_ratio": -0.76, "high_price": 4360.39, "last_price": 4326.18, "low_price": 4299.45, "month": "08", "start_price": 4352.85, "total_price": 46106317, "volume": 15098, "volume_price": 191826, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.59, "per": 28.4}, {"date": "20160826", "market": "KOSPI", "name": "철강금속", "compare": -20.55, "fluc_ratio": -0.48, "high_price": 4344.58, "last_price": 4305.63, "low_price": 4289.55, "month": "08", "start_price": 4332.03, "total_price": 45887701, "volume": 16314, "volume_price": 126653, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.27}, {"date": "20160829", "market": "KOSPI", "name": "철강금속", "compare": 11.73, "fluc_ratio": 0.27, "high_price": 4329.78, "last_price": 4317.36, "low_price": 4266.5, "month": "08", "start_price": 4281.07, "total_price": 46012642, "volume": 17130, "volume_price": 162698, "year": "2016", "dividend_ratio": 2.41, "pbr": 0.59, "per": 28.35}, {"date": "20160830", "market": "KOSPI", "name": "철강금속", "compare": 44.8, "fluc_ratio": 1.04, "high_price": 4389.58, "last_price": 4362.16, "low_price": 4345.25, "month": "08", "start_price": 4350.29, "total_price": 46489852, "volume": 17569, "volume_price": 162832, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.65}, {"date": "20160831", "market": "KOSPI", "name": "철강금속", "compare": -23.19, "fluc_ratio": -0.53, "high_price": 4398.55, "last_price": 4338.97, "low_price": 4333.35, "month": "08", "start_price": 4348.08, "total_price": 46243271, "volume": 14858, "volume_price": 212427, "year": "2016", "dividend_ratio": 2.4, "pbr": 0.59, "per": 28.5}, {"date": "20160901", "market": "KOSPI", "name": "철강금속", "compare": 15.66, "fluc_ratio": 0.36, "high_price": 4371.65, "last_price": 4354.63, "low_price": 4296.32, "month": "09", "start_price": 4325.71, "total_price": 46410126, "volume": 11520, "volume_price": 135528, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.59}, {"date": "20160902", "market": "KOSPI", "name": "철강금속", "compare": 17.46, "fluc_ratio": 0.4, "high_price": 4387.88, "last_price": 4372.09, "low_price": 4316.55, "month": "09", "start_price": 4340.39, "total_price": 46596285, "volume": 12601, "volume_price": 128078, "year": "2016", "dividend_ratio": 2.38, "pbr": 0.6, "per": 28.7}, {"date": "20160905", "market": "KOSPI", "name": "철강금속", "compare": 96.02, "fluc_ratio": 2.2, "high_price": 4494.75, "last_price": 4468.11, "low_price": 4388.53, "month": "09", "start_price": 4388.53, "total_price": 47619119, "volume": 14387, "volume_price": 166441, "year": "2016", "dividend_ratio": 2.33, "pbr": 0.61, "per": 29.34}, {"date": "20160906", "market": "KOSPI", "name": "철강금속", "compare": 21.8, "fluc_ratio": 0.49, "high_price": 4502.6, "last_price": 4489.91, "low_price": 4457.41, "month": "09", "start_price": 4477.65, "total_price": 47851390, "volume": 12888, "volume_price": 151125, "year": "2016", "dividend_ratio": 2.32, "pbr": 0.61, "per": 29.49}, {"date": "20160907", "market": "KOSPI", "name": "철강금속", "compare": 50.33, "fluc_ratio": 1.12, "high_price": 4592.49, "last_price": 4540.24, "low_price": 4504.83, "month": "09", "start_price": 4507.25, "total_price": 48387344, "volume": 18196, "volume_price": 237357, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.62, "per": 29.83}, {"date": "20160908", "market": "KOSPI", "name": "철강금속", "compare": -121.52, "fluc_ratio": -2.68, "high_price": 4519.63, "last_price": 4418.72, "low_price": 4418.72, "month": "09", "start_price": 4514.45, "total_price": 47095054, "volume": 19103, "volume_price": 222883, "year": "2016", "dividend_ratio": 2.36, "pbr": 0.6, "per": 29.03}, {"date": "20160909", "market": "KOSPI", "name": "철강금속", "compare": 14.3, "fluc_ratio": 0.32, "high_price": 4436.41, "last_price": 4433.02, "low_price": 4355.42, "month": "09", "start_price": 4386.4, "total_price": 47248157, "volume": 9084, "volume_price": 155511, "year": "2016", "dividend_ratio": 2.35, "pbr": 0.61, "per": 29.13}, {"date": "20160912", "market": "KOSPI", "name": "철강금속", "compare": -124.52, "fluc_ratio": -2.81, "high_price": 4372.01, "last_price": 4308.5, "low_price": 4307.47, "month": "09", "start_price": 4357.48, "total_price": 45904709, "volume": 15397, "volume_price": 168795, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.31}, {"date": "20160913", "market": "KOSPI", "name": "철강금속", "compare": -28.25, "fluc_ratio": -0.66, "high_price": 4365.05, "last_price": 4280.25, "low_price": 4256.69, "month": "09", "start_price": 4355.3, "total_price": 45603874, "volume": 18500, "volume_price": 176430, "year": "2016", "dividend_ratio": 2.43, "pbr": 0.59, "per": 28.13}, {"date": "20160919", "market": "KOSPI", "name": "철강금속", "compare": -49.13, "fluc_ratio": -1.15, "high_price": 4241.5, "last_price": 4231.12, "low_price": 4195.63, "month": "09", "start_price": 4210.09, "total_price": 45081083, "volume": 20401, "volume_price": 194576, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.58, "per": 27.82}, {"date": "20160920", "market": "KOSPI", "name": "철강금속", "compare": 6.25, "fluc_ratio": 0.15, "high_price": 4244.97, "last_price": 4237.37, "low_price": 4183.24, "month": "09", "start_price": 4230.64, "total_price": 45148283, "volume": 14528, "volume_price": 140647, "year": "2016", "dividend_ratio": 2.46, "pbr": 0.58, "per": 27.86}, {"date": "20160921", "market": "KOSPI", "name": "철강금속", "compare": 31.88, "fluc_ratio": 0.75, "high_price": 4272.76, "last_price": 4269.25, "low_price": 4193.22, "month": "09", "start_price": 4225, "total_price": 45487762, "volume": 26122, "volume_price": 146172, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.58, "per": 28.07}, {"date": "20160922", "market": "KOSPI", "name": "철강금속", "compare": 2.12, "fluc_ratio": 0.05, "high_price": 4332.48, "last_price": 4271.37, "low_price": 4265.45, "month": "09", "start_price": 4311.22, "total_price": 45509873, "volume": 17508, "volume_price": 143316, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.58, "per": 28.08}, {"date": "20160923", "market": "KOSPI", "name": "철강금속", "compare": 30.87, "fluc_ratio": 0.72, "high_price": 4303.26, "last_price": 4302.24, "low_price": 4276.05, "month": "09", "start_price": 4300.27, "total_price": 45838405, "volume": 8417, "volume_price": 96942, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.29}, {"date": "20160926", "market": "KOSPI", "name": "철강금속", "compare": -35.38, "fluc_ratio": -0.82, "high_price": 4303.12, "last_price": 4266.86, "low_price": 4254.38, "month": "09", "start_price": 4286.81, "total_price": 45461292, "volume": 7609, "volume_price": 87991, "year": "2016", "dividend_ratio": 2.44, "pbr": 0.58, "per": 28.06}, {"date": "20160927", "market": "KOSPI", "name": "철강금속", "compare": 92.48, "fluc_ratio": 2.17, "high_price": 4375.63, "last_price": 4359.34, "low_price": 4255.86, "month": "09", "start_price": 4256.18, "total_price": 46446378, "volume": 9254, "volume_price": 143502, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.66}, {"date": "20160928", "market": "KOSPI", "name": "철강금속", "compare": -14.48, "fluc_ratio": -0.33, "high_price": 4364.4, "last_price": 4344.86, "low_price": 4324.37, "month": "09", "start_price": 4344.62, "total_price": 46292297, "volume": 8722, "volume_price": 96728, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.56}, {"date": "20160929", "market": "KOSPI", "name": "철강금속", "compare": 13.06, "fluc_ratio": 0.3, "high_price": 4407.21, "last_price": 4357.92, "low_price": 4343.93, "month": "09", "start_price": 4371.5, "total_price": 46431245, "volume": 13671, "volume_price": 137416, "year": "2016", "dividend_ratio": 2.39, "pbr": 0.6, "per": 28.65}, {"date": "20160930", "market": "KOSPI", "name": "철강금속", "compare": -50.44, "fluc_ratio": -1.16, "high_price": 4327.25, "last_price": 4307.48, "low_price": 4295.93, "month": "09", "start_price": 4314.37, "total_price": 45893551, "volume": 10361, "volume_price": 133061, "year": "2016", "dividend_ratio": 2.42, "pbr": 0.59, "per": 28.32}, {"date": "20161004", "market": "KOSPI", "name": "철강금속", "compare": 31.9, "fluc_ratio": 0.74, "high_price": 4347.1, "last_price": 4339.38, "low_price": 4297.14, "month": "10", "start_price": 4323.87, "total_price": 46233861, "volume": 10535, "volume_price": 146138, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.58, "per": 22.37}, {"date": "20161005", "market": "KOSPI", "name": "철강금속", "compare": -41.81, "fluc_ratio": -0.96, "high_price": 4307.3, "last_price": 4297.57, "low_price": 4259.46, "month": "10", "start_price": 4278.48, "total_price": 45788653, "volume": 11691, "volume_price": 186503, "year": "2016", "dividend_ratio": 2.25, "pbr": 0.58, "per": 22.15}, {"date": "20161006", "market": "KOSPI", "name": "철강금속", "compare": -8.69, "fluc_ratio": -0.2, "high_price": 4310.59, "last_price": 4288.88, "low_price": 4268.8, "month": "10", "start_price": 4292.85, "total_price": 45696741, "volume": 17847, "volume_price": 145210, "year": "2016", "dividend_ratio": 2.25, "pbr": 0.58, "per": 22.11}, {"date": "20161007", "market": "KOSPI", "name": "철강금속", "compare": -77.38, "fluc_ratio": -1.8, "high_price": 4288.23, "last_price": 4211.5, "low_price": 4208.42, "month": "10", "start_price": 4278.18, "total_price": 44872360, "volume": 12581, "volume_price": 134390, "year": "2016", "dividend_ratio": 2.29, "pbr": 0.57, "per": 21.71}, {"date": "20161010", "market": "KOSPI", "name": "철강금속", "compare": 47.79, "fluc_ratio": 1.13, "high_price": 4316.22, "last_price": 4259.29, "low_price": 4255.67, "month": "10", "start_price": 4260.88, "total_price": 45381169, "volume": 7335, "volume_price": 111993, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.57, "per": 21.96}, {"date": "20161011", "market": "KOSPI", "name": "철강금속", "compare": 54.09, "fluc_ratio": 1.27, "high_price": 4332.42, "last_price": 4313.38, "low_price": 4301.58, "month": "10", "start_price": 4323.99, "total_price": 45956735, "volume": 8783, "volume_price": 124349, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.58, "per": 22.25}, {"date": "20161012", "market": "KOSPI", "name": "철강금속", "compare": 24.69, "fluc_ratio": 0.57, "high_price": 4355.9, "last_price": 4338.07, "low_price": 4311.39, "month": "10", "start_price": 4323.6, "total_price": 46219634, "volume": 8907, "volume_price": 124693, "year": "2016", "dividend_ratio": 2.22, "pbr": 0.58, "per": 22.37}, {"date": "20161013", "market": "KOSPI", "name": "철강금속", "compare": -107.46, "fluc_ratio": -2.48, "high_price": 4324.84, "last_price": 4230.61, "low_price": 4230.61, "month": "10", "start_price": 4319.28, "total_price": 45075203, "volume": 8165, "volume_price": 146210, "year": "2016", "dividend_ratio": 2.28, "pbr": 0.57, "per": 21.81}, {"date": "20161014", "market": "KOSPI", "name": "철강금속", "compare": 22.54, "fluc_ratio": 0.53, "high_price": 4277.98, "last_price": 4253.15, "low_price": 4238.46, "month": "10", "start_price": 4252.87, "total_price": 45315401, "volume": 5599, "volume_price": 105413, "year": "2016", "dividend_ratio": 2.27, "pbr": 0.57, "per": 21.93}, {"date": "20161017", "market": "KOSPI", "name": "철강금속", "compare": 7.81, "fluc_ratio": 0.18, "high_price": 4308.09, "last_price": 4260.96, "low_price": 4254.28, "month": "10", "start_price": 4293.22, "total_price": 45398452, "volume": 6102, "volume_price": 98456, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.57, "per": 21.97}, {"date": "20161018", "market": "KOSPI", "name": "철강금속", "compare": 125.6, "fluc_ratio": 2.95, "high_price": 4393.84, "last_price": 4386.56, "low_price": 4274.48, "month": "10", "start_price": 4286.61, "total_price": 46736449, "volume": 13687, "volume_price": 186298, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.63}, {"date": "20161019", "market": "KOSPI", "name": "철강금속", "compare": -7.09, "fluc_ratio": -0.16, "high_price": 4419.56, "last_price": 4379.47, "low_price": 4364.81, "month": "10", "start_price": 4384.24, "total_price": 46660820, "volume": 7254, "volume_price": 145316, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.59}, {"date": "20161020", "market": "KOSPI", "name": "철강금속", "compare": 0.21, "fluc_ratio": 0, "high_price": 4415.75, "last_price": 4379.68, "low_price": 4372.2, "month": "10", "start_price": 4405.69, "total_price": 46663251, "volume": 8067, "volume_price": 108265, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.59}, {"date": "20161021", "market": "KOSPI", "name": "철강금속", "compare": 6.81, "fluc_ratio": 0.16, "high_price": 4419.01, "last_price": 4386.49, "low_price": 4367.22, "month": "10", "start_price": 4398.37, "total_price": 46735424, "volume": 6799, "volume_price": 148637, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.63}, {"date": "20161024", "market": "KOSPI", "name": "철강금속", "compare": 63.29, "fluc_ratio": 1.44, "high_price": 4455.74, "last_price": 4449.78, "low_price": 4394.91, "month": "10", "start_price": 4395.13, "total_price": 47409682, "volume": 7247, "volume_price": 158099, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.6, "per": 22.96}, {"date": "20161025", "market": "KOSPI", "name": "철강금속", "compare": -18.56, "fluc_ratio": -0.42, "high_price": 4483.77, "last_price": 4431.22, "low_price": 4423.4, "month": "10", "start_price": 4446.65, "total_price": 47211892, "volume": 9100, "volume_price": 220094, "year": "2016", "dividend_ratio": 2.18, "pbr": 0.6, "per": 22.86}, {"date": "20161026", "market": "KOSPI", "name": "철강금속", "compare": -45.36, "fluc_ratio": -1.02, "high_price": 4427.74, "last_price": 4385.86, "low_price": 4369.05, "month": "10", "start_price": 4400.18, "total_price": 46728426, "volume": 16077, "volume_price": 184204, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.63}, {"date": "20161027", "market": "KOSPI", "name": "철강금속", "compare": -15.43, "fluc_ratio": -0.35, "high_price": 4393.25, "last_price": 4370.43, "low_price": 4312.8, "month": "10", "start_price": 4393.25, "total_price": 46564053, "volume": 7354, "volume_price": 233421, "year": "2016", "dividend_ratio": 2.21, "pbr": 0.59, "per": 22.55}, {"date": "20161028", "market": "KOSPI", "name": "철강금속", "compare": -85.24, "fluc_ratio": -1.95, "high_price": 4321.3, "last_price": 4285.19, "low_price": 4274.54, "month": "10", "start_price": 4292.42, "total_price": 45656047, "volume": 17251, "volume_price": 398216, "year": "2016", "dividend_ratio": 2.25, "pbr": 0.58, "per": 22.1}, {"date": "20161031", "market": "KOSPI", "name": "철강금속", "compare": 1.35, "fluc_ratio": 0.03, "high_price": 4289.95, "last_price": 4286.54, "low_price": 4247.7, "month": "10", "start_price": 4250.71, "total_price": 45718662, "volume": 23105, "volume_price": 203334, "year": "2016", "dividend_ratio": 2.25, "pbr": 0.58, "per": 22.14}, {"date": "20161101", "market": "KOSPI", "name": "철강금속", "compare": 9.84, "fluc_ratio": 0.23, "high_price": 4309.02, "last_price": 4296.38, "low_price": 4256.57, "month": "11", "start_price": 4275.36, "total_price": 45826022, "volume": 22352, "volume_price": 216942, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.58, "per": 22.19}, {"date": "20161102", "market": "KOSPI", "name": "철강금속", "compare": -32.12, "fluc_ratio": -0.75, "high_price": 4281.05, "last_price": 4264.26, "low_price": 4235.14, "month": "11", "start_price": 4270.17, "total_price": 45484311, "volume": 26090, "volume_price": 309976, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.58, "per": 22.03}, {"date": "20161103", "market": "KOSPI", "name": "철강금속", "compare": 41.49, "fluc_ratio": 0.97, "high_price": 4306.33, "last_price": 4305.75, "low_price": 4268.94, "month": "11", "start_price": 4268.94, "total_price": 45925930, "volume": 8343, "volume_price": 134705, "year": "2016", "dividend_ratio": 2.24, "pbr": 0.58, "per": 22.25}, {"date": "20161104", "market": "KOSPI", "name": "철강금속", "compare": 8.47, "fluc_ratio": 0.2, "high_price": 4318.17, "last_price": 4314.22, "low_price": 4271.99, "month": "11", "start_price": 4305.25, "total_price": 46015213, "volume": 6279, "volume_price": 97524, "year": "2016", "dividend_ratio": 2.23, "pbr": 0.58, "per": 22.28}, {"date": "20161107", "market": "KOSPI", "name": "철강금속", "compare": 67.95, "fluc_ratio": 1.58, "high_price": 4395.67, "last_price": 4382.17, "low_price": 4340.88, "month": "11", "start_price": 4356.52, "total_price": 46739867, "volume": 6230, "volume_price": 123529, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.62}, {"date": "20161108", "market": "KOSPI", "name": "철강금속", "compare": 3.86, "fluc_ratio": 0.09, "high_price": 4397.52, "last_price": 4386.03, "low_price": 4358.39, "month": "11", "start_price": 4393.49, "total_price": 46782563, "volume": 10931, "volume_price": 148260, "year": "2016", "dividend_ratio": 2.2, "pbr": 0.59, "per": 22.65}, {"date": "20161109", "market": "KOSPI", "name": "철강금속", "compare": -121.62, "fluc_ratio": -2.77, "high_price": 4404.05, "last_price": 4264.41, "low_price": 4186.17, "month": "11", "start_price": 4399.03, "total_price": 45486013, "volume": 22698, "volume_price": 331205, "year": "2016", "dividend_ratio": 2.26, "pbr": 0.58, "per": 22.01}, {"date": "20161110", "market": "KOSPI", "name": "철강금속", "compare": 183.01, "fluc_ratio": 4.29, "high_price": 4461.33, "last_price": 4447.42, "low_price": 4318.45, "month": "11", "start_price": 4336.23, "total_price": 47437243, "volume": 21673, "volume_price": 398550, "year": "2016", "dividend_ratio": 2.17, "pbr": 0.6, "per": 22.95}, {"date": "20161111", "market": "KOSPI", "name": "철강금속", "compare": 68.92, "fluc_ratio": 1.55, "high_price": 4535.79, "last_price": 4516.34, "low_price": 4407.54, "month": "11", "start_price": 4428.37, "total_price": 48171780, "volume": 20773, "volume_price": 314529, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.61, "per": 23.31}, {"date": "20161114", "market": "KOSPI", "name": "철강금속", "compare": 14.09, "fluc_ratio": 0.31, "high_price": 4556.34, "last_price": 4530.43, "low_price": 4450.33, "month": "11", "start_price": 4500.97, "total_price": 48321666, "volume": 16911, "volume_price": 329416, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.61, "per": 23.39}, {"date": "20161115", "market": "KOSPI", "name": "철강금속", "compare": 39.66, "fluc_ratio": 0.88, "high_price": 4633.1, "last_price": 4570.09, "low_price": 4551.43, "month": "11", "start_price": 4553.82, "total_price": 48744130, "volume": 11907, "volume_price": 262773, "year": "2016", "dividend_ratio": 2.11, "pbr": 0.62, "per": 23.59}, {"date": "20161116", "market": "KOSPI", "name": "철강금속", "compare": -16.31, "fluc_ratio": -0.36, "high_price": 4605.23, "last_price": 4553.78, "low_price": 4538.49, "month": "11", "start_price": 4591.49, "total_price": 48570365, "volume": 9622, "volume_price": 211059, "year": "2016", "dividend_ratio": 2.12, "pbr": 0.61, "per": 23.51}, {"date": "20161117", "market": "KOSPI", "name": "철강금속", "compare": -6.37, "fluc_ratio": -0.14, "high_price": 4563.48, "last_price": 4547.41, "low_price": 4488.52, "month": "11", "start_price": 4504.71, "total_price": 48503353, "volume": 7677, "volume_price": 158254, "year": "2016", "dividend_ratio": 2.12, "pbr": 0.61, "per": 23.47}, {"date": "20161118", "market": "KOSPI", "name": "철강금속", "compare": -27.65, "fluc_ratio": -0.61, "high_price": 4534.49, "last_price": 4519.76, "low_price": 4478.9, "month": "11", "start_price": 4522.81, "total_price": 48207952, "volume": 9403, "volume_price": 152282, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.61, "per": 23.33}, {"date": "20161121", "market": "KOSPI", "name": "철강금속", "compare": -26.04, "fluc_ratio": -0.58, "high_price": 4510.09, "last_price": 4493.72, "low_price": 4467.4, "month": "11", "start_price": 4499.21, "total_price": 47929854, "volume": 6586, "volume_price": 114059, "year": "2016", "dividend_ratio": 2.14, "pbr": 0.61, "per": 23.2}, {"date": "20161122", "market": "KOSPI", "name": "철강금속", "compare": 104.58, "fluc_ratio": 2.33, "high_price": 4611.2, "last_price": 4598.3, "low_price": 4492.89, "month": "11", "start_price": 4522.94, "total_price": 49045070, "volume": 6450, "volume_price": 155744, "year": "2016", "dividend_ratio": 2.1, "pbr": 0.62, "per": 23.75}, {"date": "20161123", "market": "KOSPI", "name": "철강금속", "compare": 52.09, "fluc_ratio": 1.13, "high_price": 4671.75, "last_price": 4650.39, "low_price": 4610.98, "month": "11", "start_price": 4619.1, "total_price": 49599724, "volume": 33802, "volume_price": 278932, "year": "2016", "dividend_ratio": 2.07, "pbr": 0.63, "per": 24.02}, {"date": "20161124", "market": "KOSPI", "name": "철강금속", "compare": -1.44, "fluc_ratio": -0.03, "high_price": 4673.06, "last_price": 4648.95, "low_price": 4607.13, "month": "11", "start_price": 4644.1, "total_price": 49584300, "volume": 15268, "volume_price": 167164, "year": "2016", "dividend_ratio": 2.07, "pbr": 0.63, "per": 24.01}, {"date": "20161125", "market": "KOSPI", "name": "철강금속", "compare": -17.5, "fluc_ratio": -0.38, "high_price": 4666.94, "last_price": 4631.45, "low_price": 4599.49, "month": "11", "start_price": 4655.92, "total_price": 49397682, "volume": 12689, "volume_price": 134228, "year": "2016", "dividend_ratio": 2.08, "pbr": 0.63, "per": 23.92}, {"date": "20161128", "market": "KOSPI", "name": "철강금속", "compare": -47.09, "fluc_ratio": -1.02, "high_price": 4630.47, "last_price": 4584.36, "low_price": 4578.68, "month": "11", "start_price": 4625.69, "total_price": 48894548, "volume": 21603, "volume_price": 156835, "year": "2016", "dividend_ratio": 2.1, "pbr": 0.62, "per": 23.67}, {"date": "20161129", "market": "KOSPI", "name": "철강금속", "compare": -30.85, "fluc_ratio": -0.67, "high_price": 4565.23, "last_price": 4553.51, "low_price": 4519.63, "month": "11", "start_price": 4541.22, "total_price": 48565294, "volume": 19219, "volume_price": 595624, "year": "2016", "dividend_ratio": 2.12, "pbr": 0.61, "per": 23.51}, {"date": "20161130", "market": "KOSPI", "name": "철강금속", "compare": -72.61, "fluc_ratio": -1.59, "high_price": 4544.59, "last_price": 4480.9, "low_price": 4460.45, "month": "11", "start_price": 4539.53, "total_price": 47791294, "volume": 12850, "volume_price": 268244, "year": "2016", "dividend_ratio": 2.15, "pbr": 0.6, "per": 23.13}, {"date": "20161201", "market": "KOSPI", "name": "철강금속", "compare": 42.8, "fluc_ratio": 0.96, "high_price": 4540.14, "last_price": 4523.7, "low_price": 4474.08, "month": "12", "start_price": 4489.69, "total_price": 48246964, "volume": 13024, "volume_price": 186165, "year": "2016", "dividend_ratio": 2.13, "pbr": 0.6, "per": 12.51}, {"date": "20161202", "market": "KOSPI", "name": "철강금속", "compare": 11.3, "fluc_ratio": 0.25, "high_price": 4543.17, "last_price": 4535, "low_price": 4500.25, "month": "12", "start_price": 4537.59, "total_price": 48367695, "volume": 11818, "volume_price": 137986, "year": "2016", "dividend_ratio": 2.12, "pbr": 0.6, "per": 12.54}, {"date": "20161205", "market": "KOSPI", "name": "철강금속", "compare": 29.3, "fluc_ratio": 0.65, "high_price": 4590, "last_price": 4564.3, "low_price": 4521.69, "month": "12", "start_price": 4534.08, "total_price": 48680436, "volume": 20514, "volume_price": 199655, "year": "2016", "dividend_ratio": 2.11, "pbr": 0.61, "per": 12.63}, {"date": "20161206", "market": "KOSPI", "name": "철강금속", "compare": 149.37, "fluc_ratio": 3.27, "high_price": 4741.59, "last_price": 4713.67, "low_price": 4610.05, "month": "12", "start_price": 4615.53, "total_price": 50272693, "volume": 25880, "volume_price": 365318, "year": "2016", "dividend_ratio": 2.04, "pbr": 0.63, "per": 13.04}, {"date": "20161207", "market": "KOSPI", "name": "철강금속", "compare": 50.43, "fluc_ratio": 1.07, "high_price": 4771.16, "last_price": 4764.1, "low_price": 4715.93, "month": "12", "start_price": 4754.33, "total_price": 50809765, "volume": 19139, "volume_price": 297031, "year": "2016", "dividend_ratio": 2.02, "pbr": 0.64, "per": 13.19}, {"date": "20161208", "market": "KOSPI", "name": "철강금속", "compare": 166.37, "fluc_ratio": 3.49, "high_price": 4930.47, "last_price": 4930.47, "low_price": 4829.17, "month": "12", "start_price": 4874.19, "total_price": 52583800, "volume": 17225, "volume_price": 374712, "year": "2016", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.65}, {"date": "20161209", "market": "KOSPI", "name": "철강금속", "compare": -28.19, "fluc_ratio": -0.57, "high_price": 4915.6, "last_price": 4902.28, "low_price": 4877.9, "month": "12", "start_price": 4882.93, "total_price": 52283539, "volume": 12141, "volume_price": 194774, "year": "2016", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.57}, {"date": "20161212", "market": "KOSPI", "name": "철강금속", "compare": 44.81, "fluc_ratio": 0.91, "high_price": 4950.14, "last_price": 4947.09, "low_price": 4876, "month": "12", "start_price": 4905.47, "total_price": 52760979, "volume": 13153, "volume_price": 221175, "year": "2016", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.69}, {"date": "20161213", "market": "KOSPI", "name": "철강금속", "compare": -120.71, "fluc_ratio": -2.44, "high_price": 4945.03, "last_price": 4826.38, "low_price": 4802.8, "month": "12", "start_price": 4928.41, "total_price": 51475911, "volume": 16383, "volume_price": 316468, "year": "2016", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.36}, {"date": "20161214", "market": "KOSPI", "name": "철강금속", "compare": -9.74, "fluc_ratio": -0.2, "high_price": 4831.67, "last_price": 4816.64, "low_price": 4765.08, "month": "12", "start_price": 4812.47, "total_price": 51371255, "volume": 10097, "volume_price": 195130, "year": "2016", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.33}, {"date": "20161215", "market": "KOSPI", "name": "철강금속", "compare": 6.41, "fluc_ratio": 0.13, "high_price": 4839.66, "last_price": 4823.05, "low_price": 4767.5, "month": "12", "start_price": 4772.56, "total_price": 51439668, "volume": 17212, "volume_price": 199705, "year": "2016", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.35}, {"date": "20161216", "market": "KOSPI", "name": "철강금속", "compare": -52.63, "fluc_ratio": -1.09, "high_price": 4812.73, "last_price": 4770.42, "low_price": 4736.73, "month": "12", "start_price": 4801, "total_price": 50877974, "volume": 14725, "volume_price": 209033, "year": "2016", "dividend_ratio": 2.02, "pbr": 0.64, "per": 13.2}, {"date": "20161219", "market": "KOSPI", "name": "철강금속", "compare": -71.03, "fluc_ratio": -1.49, "high_price": 4764.01, "last_price": 4699.39, "low_price": 4681.32, "month": "12", "start_price": 4752.87, "total_price": 50120536, "volume": 15799, "volume_price": 191499, "year": "2016", "dividend_ratio": 2.05, "pbr": 0.63, "per": 13}, {"date": "20161220", "market": "KOSPI", "name": "철강금속", "compare": 21.92, "fluc_ratio": 0.47, "high_price": 4749.37, "last_price": 4721.31, "low_price": 4696.96, "month": "12", "start_price": 4696.96, "total_price": 50354574, "volume": 22203, "volume_price": 200870, "year": "2016", "dividend_ratio": 2.04, "pbr": 0.63, "per": 13.06}, {"date": "20161221", "market": "KOSPI", "name": "철강금속", "compare": 68.13, "fluc_ratio": 1.44, "high_price": 4826.45, "last_price": 4789.44, "low_price": 4760.05, "month": "12", "start_price": 4760.05, "total_price": 51080708, "volume": 27362, "volume_price": 228480, "year": "2016", "dividend_ratio": 2.01, "pbr": 0.64, "per": 13.25}, {"date": "20161222", "market": "KOSPI", "name": "철강금속", "compare": -12.24, "fluc_ratio": -0.26, "high_price": 4844.28, "last_price": 4777.2, "low_price": 4760.35, "month": "12", "start_price": 4799.38, "total_price": 50950284, "volume": 12613, "volume_price": 163462, "year": "2016", "dividend_ratio": 2.02, "pbr": 0.64, "per": 13.22}, {"date": "20161223", "market": "KOSPI", "name": "철강금속", "compare": 20.57, "fluc_ratio": 0.43, "high_price": 4837.5, "last_price": 4797.77, "low_price": 4760.49, "month": "12", "start_price": 4825.48, "total_price": 51169468, "volume": 13680, "volume_price": 152730, "year": "2016", "dividend_ratio": 2.01, "pbr": 0.64, "per": 13.28}, {"date": "20161226", "market": "KOSPI", "name": "철강금속", "compare": -120.17, "fluc_ratio": -2.5, "high_price": 4787.45, "last_price": 4677.6, "low_price": 4666.24, "month": "12", "start_price": 4787.29, "total_price": 49888121, "volume": 17232, "volume_price": 182632, "year": "2016", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.94}, {"date": "20161227", "market": "KOSPI", "name": "철강금속", "compare": 31.5, "fluc_ratio": 0.67, "high_price": 4721.24, "last_price": 4709.1, "low_price": 4673.25, "month": "12", "start_price": 4680.15, "total_price": 50223512, "volume": 9665, "volume_price": 125327, "year": "2016", "dividend_ratio": 2.05, "pbr": 0.63, "per": 13.03}, {"date": "20161228", "market": "KOSPI", "name": "철강금속", "compare": -44.43, "fluc_ratio": -0.94, "high_price": 4704.76, "last_price": 4664.67, "low_price": 4659.86, "month": "12", "start_price": 4680.79, "total_price": 49749678, "volume": 7588, "volume_price": 118125, "year": "2016", "dividend_ratio": 2.07, "pbr": 0.62, "per": 12.9}, {"date": "20161229", "market": "KOSPI", "name": "철강금속", "compare": 19.27, "fluc_ratio": 0.41, "high_price": 4696.02, "last_price": 4683.94, "low_price": 4633.38, "month": "12", "start_price": 4689.8, "total_price": 49955287, "volume": 7771, "volume_price": 125441, "year": "2016", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.96}, {"date": "20170102", "market": "KOSPI", "name": "철강금속", "compare": 62.55, "fluc_ratio": 1.34, "high_price": 4754.05, "last_price": 4746.49, "low_price": 4659.97, "month": "01", "start_price": 4681.52, "total_price": 50622504, "volume": 11487, "volume_price": 112768, "year": "2017", "dividend_ratio": 2.03, "pbr": 0.63, "per": 13.13}, {"date": "20170103", "market": "KOSPI", "name": "철강금속", "compare": -37.93, "fluc_ratio": -0.8, "high_price": 4753.24, "last_price": 4708.56, "low_price": 4677.2, "month": "01", "start_price": 4753.24, "total_price": 50217851, "volume": 15811, "volume_price": 166529, "year": "2017", "dividend_ratio": 2.05, "pbr": 0.63, "per": 13.02}, {"date": "20170104", "market": "KOSPI", "name": "철강금속", "compare": -9.07, "fluc_ratio": -0.19, "high_price": 4721.41, "last_price": 4699.49, "low_price": 4683.31, "month": "01", "start_price": 4714.4, "total_price": 50121337, "volume": 17701, "volume_price": 167938, "year": "2017", "dividend_ratio": 2.05, "pbr": 0.63, "per": 12.99}, {"date": "20170105", "market": "KOSPI", "name": "철강금속", "compare": -68.69, "fluc_ratio": -1.46, "high_price": 4711.91, "last_price": 4630.8, "low_price": 4609.77, "month": "01", "start_price": 4699.94, "total_price": 49389000, "volume": 32429, "volume_price": 235301, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.62, "per": 12.8}, {"date": "20170106", "market": "KOSPI", "name": "철강금속", "compare": 32.65, "fluc_ratio": 0.71, "high_price": 4683.75, "last_price": 4663.45, "low_price": 4624.31, "month": "01", "start_price": 4654.25, "total_price": 49737301, "volume": 16828, "volume_price": 188254, "year": "2017", "dividend_ratio": 2.07, "pbr": 0.62, "per": 12.89}, {"date": "20170109", "market": "KOSPI", "name": "철강금속", "compare": -67.89, "fluc_ratio": -1.46, "high_price": 4659.23, "last_price": 4595.56, "low_price": 4572.04, "month": "01", "start_price": 4653.55, "total_price": 49013297, "volume": 19856, "volume_price": 192975, "year": "2017", "dividend_ratio": 2.1, "pbr": 0.61, "per": 12.7}, {"date": "20170110", "market": "KOSPI", "name": "철강금속", "compare": 29.86, "fluc_ratio": 0.65, "high_price": 4635.86, "last_price": 4625.42, "low_price": 4578.46, "month": "01", "start_price": 4586.02, "total_price": 49331269, "volume": 9016, "volume_price": 151090, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.62, "per": 12.79}, {"date": "20170111", "market": "KOSPI", "name": "철강금속", "compare": 292.39, "fluc_ratio": 6.32, "high_price": 4918.4, "last_price": 4917.81, "low_price": 4704.82, "month": "01", "start_price": 4710.89, "total_price": 52448785, "volume": 14578, "volume_price": 392625, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.61}, {"date": "20170112", "market": "KOSPI", "name": "철강금속", "compare": -0.31, "fluc_ratio": -0.01, "high_price": 4988.54, "last_price": 4917.5, "low_price": 4900.89, "month": "01", "start_price": 4944.99, "total_price": 52445523, "volume": 14902, "volume_price": 243820, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.61}, {"date": "20170113", "market": "KOSPI", "name": "철강금속", "compare": 40.17, "fluc_ratio": 0.82, "high_price": 4978.46, "last_price": 4957.67, "low_price": 4885.11, "month": "01", "start_price": 4899.88, "total_price": 52873873, "volume": 19291, "volume_price": 248510, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.72}, {"date": "20170116", "market": "KOSPI", "name": "철강금속", "compare": -25.95, "fluc_ratio": -0.52, "high_price": 4978.59, "last_price": 4931.72, "low_price": 4899.2, "month": "01", "start_price": 4978.5, "total_price": 52597842, "volume": 28464, "volume_price": 281662, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.65}, {"date": "20170117", "market": "KOSPI", "name": "철강금속", "compare": -16.18, "fluc_ratio": -0.33, "high_price": 4982.63, "last_price": 4915.54, "low_price": 4911.04, "month": "01", "start_price": 4947.91, "total_price": 52424806, "volume": 16482, "volume_price": 233965, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.61}, {"date": "20170118", "market": "KOSPI", "name": "철강금속", "compare": 19.16, "fluc_ratio": 0.39, "high_price": 4948.09, "last_price": 4934.7, "low_price": 4880.38, "month": "01", "start_price": 4928.41, "total_price": 52629176, "volume": 45478, "volume_price": 298475, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.66}, {"date": "20170119", "market": "KOSPI", "name": "철강금속", "compare": 102.78, "fluc_ratio": 2.08, "high_price": 5061.96, "last_price": 5037.48, "low_price": 4960.67, "month": "01", "start_price": 4968.06, "total_price": 53725821, "volume": 21131, "volume_price": 338952, "year": "2017", "dividend_ratio": 1.91, "pbr": 0.67, "per": 13.95}, {"date": "20170120", "market": "KOSPI", "name": "철강금속", "compare": -78.68, "fluc_ratio": -1.56, "high_price": 4986.97, "last_price": 4958.8, "low_price": 4940.15, "month": "01", "start_price": 4986.84, "total_price": 52886611, "volume": 31693, "volume_price": 414239, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.73}, {"date": "20170123", "market": "KOSPI", "name": "철강금속", "compare": -36.41, "fluc_ratio": -0.73, "high_price": 4973.46, "last_price": 4922.39, "low_price": 4896.59, "month": "01", "start_price": 4947.92, "total_price": 52498231, "volume": 13089, "volume_price": 190730, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.63}, {"date": "20170124", "market": "KOSPI", "name": "철강금속", "compare": 11.34, "fluc_ratio": 0.23, "high_price": 4937.21, "last_price": 4933.73, "low_price": 4871.8, "month": "01", "start_price": 4917.76, "total_price": 52618988, "volume": 13249, "volume_price": 200592, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.66}, {"date": "20170125", "market": "KOSPI", "name": "철강금속", "compare": -70.9, "fluc_ratio": -1.44, "high_price": 4970.49, "last_price": 4862.83, "low_price": 4843.64, "month": "01", "start_price": 4970.08, "total_price": 51863365, "volume": 10082, "volume_price": 193861, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.47}, {"date": "20170126", "market": "KOSPI", "name": "철강금속", "compare": 60.46, "fluc_ratio": 1.24, "high_price": 4988.18, "last_price": 4923.29, "low_price": 4816.42, "month": "01", "start_price": 4835.68, "total_price": 52507999, "volume": 11206, "volume_price": 269034, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.63}, {"date": "20170131", "market": "KOSPI", "name": "철강금속", "compare": -55.03, "fluc_ratio": -1.12, "high_price": 4944.04, "last_price": 4868.26, "low_price": 4861.44, "month": "01", "start_price": 4892.81, "total_price": 51921589, "volume": 18712, "volume_price": 222074, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.48}, {"date": "20170201", "market": "KOSPI", "name": "철강금속", "compare": 120.23, "fluc_ratio": 2.47, "high_price": 4992.22, "last_price": 4988.49, "low_price": 4859.12, "month": "02", "start_price": 4859.12, "total_price": 53203216, "volume": 13818, "volume_price": 208442, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.67, "per": 13.81}, {"date": "20170202", "market": "KOSPI", "name": "철강금속", "compare": -90.26, "fluc_ratio": -1.81, "high_price": 4962.78, "last_price": 4898.23, "low_price": 4898.23, "month": "02", "start_price": 4939.46, "total_price": 52240375, "volume": 25677, "volume_price": 242473, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.56}, {"date": "20170203", "market": "KOSPI", "name": "철강금속", "compare": -53.82, "fluc_ratio": -1.1, "high_price": 4947.44, "last_price": 4844.41, "low_price": 4792.56, "month": "02", "start_price": 4926.91, "total_price": 51666508, "volume": 19773, "volume_price": 296044, "year": "2017", "dividend_ratio": 1.99, "pbr": 0.65, "per": 13.41}, {"date": "20170206", "market": "KOSPI", "name": "철강금속", "compare": -48.73, "fluc_ratio": -1.01, "high_price": 4875.68, "last_price": 4795.68, "low_price": 4771.97, "month": "02", "start_price": 4863.44, "total_price": 51146691, "volume": 10729, "volume_price": 158418, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 13.28}, {"date": "20170207", "market": "KOSPI", "name": "철강금속", "compare": -39.95, "fluc_ratio": -0.83, "high_price": 4809.64, "last_price": 4755.73, "low_price": 4733.86, "month": "02", "start_price": 4785.55, "total_price": 50720538, "volume": 12380, "volume_price": 272194, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.63, "per": 13.17}, {"date": "20170208", "market": "KOSPI", "name": "철강금속", "compare": -31.13, "fluc_ratio": -0.65, "high_price": 4752.88, "last_price": 4724.6, "low_price": 4674.27, "month": "02", "start_price": 4740.09, "total_price": 50388678, "volume": 9433, "volume_price": 245521, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 13.08}, {"date": "20170209", "market": "KOSPI", "name": "철강금속", "compare": 50, "fluc_ratio": 1.06, "high_price": 4800.63, "last_price": 4774.6, "low_price": 4719.37, "month": "02", "start_price": 4734.43, "total_price": 50921756, "volume": 9288, "volume_price": 220000, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 13.22}, {"date": "20170210", "market": "KOSPI", "name": "철강금속", "compare": 27.29, "fluc_ratio": 0.57, "high_price": 4829.46, "last_price": 4801.89, "low_price": 4797.18, "month": "02", "start_price": 4817.47, "total_price": 51212595, "volume": 14200, "volume_price": 234172, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.3}, {"date": "20170213", "market": "KOSPI", "name": "철강금속", "compare": 63.81, "fluc_ratio": 1.33, "high_price": 4888.9, "last_price": 4865.7, "low_price": 4843.39, "month": "02", "start_price": 4853.53, "total_price": 51893024, "volume": 13692, "volume_price": 238723, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.48}, {"date": "20170214", "market": "KOSPI", "name": "철강금속", "compare": 51.38, "fluc_ratio": 1.06, "high_price": 4969.05, "last_price": 4917.08, "low_price": 4915.27, "month": "02", "start_price": 4923.56, "total_price": 52440940, "volume": 30440, "volume_price": 313782, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.62}, {"date": "20170215", "market": "KOSPI", "name": "철강금속", "compare": 21.76, "fluc_ratio": 0.44, "high_price": 4961.97, "last_price": 4938.84, "low_price": 4898.79, "month": "02", "start_price": 4924.29, "total_price": 52672963, "volume": 10768, "volume_price": 179046, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.68}, {"date": "20170216", "market": "KOSPI", "name": "철강금속", "compare": -27.83, "fluc_ratio": -0.56, "high_price": 4920.85, "last_price": 4911.01, "low_price": 4878.83, "month": "02", "start_price": 4900.07, "total_price": 52376155, "volume": 22073, "volume_price": 235395, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.6}, {"date": "20170217", "market": "KOSPI", "name": "철강금속", "compare": 30.87, "fluc_ratio": 0.63, "high_price": 4954.55, "last_price": 4941.88, "low_price": 4886.83, "month": "02", "start_price": 4890.4, "total_price": 52705265, "volume": 10296, "volume_price": 197843, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.69}, {"date": "20170220", "market": "KOSPI", "name": "철강금속", "compare": -16.9, "fluc_ratio": -0.34, "high_price": 4954.91, "last_price": 4924.98, "low_price": 4901.15, "month": "02", "start_price": 4942.49, "total_price": 52525321, "volume": 12548, "volume_price": 166688, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.64}, {"date": "20170221", "market": "KOSPI", "name": "철강금속", "compare": 67.16, "fluc_ratio": 1.36, "high_price": 5016.62, "last_price": 4992.14, "low_price": 4944.63, "month": "02", "start_price": 4946.44, "total_price": 53241432, "volume": 7988, "volume_price": 222301, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.67, "per": 13.83}, {"date": "20170222", "market": "KOSPI", "name": "철강금속", "compare": 31.84, "fluc_ratio": 0.64, "high_price": 5035.84, "last_price": 5023.98, "low_price": 4974.69, "month": "02", "start_price": 4985.81, "total_price": 53580776, "volume": 7860, "volume_price": 181073, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.92}, {"date": "20170223", "market": "KOSPI", "name": "철강금속", "compare": -46.71, "fluc_ratio": -0.93, "high_price": 5011.78, "last_price": 4977.27, "low_price": 4960.04, "month": "02", "start_price": 5011.78, "total_price": 53082942, "volume": 32118, "volume_price": 253503, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.79}, {"date": "20170224", "market": "KOSPI", "name": "철강금속", "compare": -137.08, "fluc_ratio": -2.75, "high_price": 4938.58, "last_price": 4840.19, "low_price": 4815.93, "month": "02", "start_price": 4928.1, "total_price": 51621090, "volume": 12842, "volume_price": 274393, "year": "2017", "dividend_ratio": 1.99, "pbr": 0.65, "per": 13.41}, {"date": "20170227", "market": "KOSPI", "name": "철강금속", "compare": 13.9, "fluc_ratio": 0.29, "high_price": 4901.44, "last_price": 4854.09, "low_price": 4820.36, "month": "02", "start_price": 4834.4, "total_price": 51769145, "volume": 8815, "volume_price": 161136, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.44}, {"date": "20170228", "market": "KOSPI", "name": "철강금속", "compare": 24.51, "fluc_ratio": 0.5, "high_price": 4950.69, "last_price": 4878.6, "low_price": 4878.6, "month": "02", "start_price": 4883.27, "total_price": 52030387, "volume": 7614, "volume_price": 203535, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.51}, {"date": "20170302", "market": "KOSPI", "name": "철강금속", "compare": 95.67, "fluc_ratio": 1.96, "high_price": 5014.61, "last_price": 4974.27, "low_price": 4925.41, "month": "03", "start_price": 4985.02, "total_price": 53050253, "volume": 10526, "volume_price": 311786, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.78}, {"date": "20170303", "market": "KOSPI", "name": "철강금속", "compare": -71.5, "fluc_ratio": -1.44, "high_price": 4951.38, "last_price": 4902.77, "low_price": 4891.67, "month": "03", "start_price": 4928.82, "total_price": 52287765, "volume": 8976, "volume_price": 180807, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.65, "per": 13.58}, {"date": "20170306", "market": "KOSPI", "name": "철강금속", "compare": -12.41, "fluc_ratio": -0.25, "high_price": 4923.1, "last_price": 4890.36, "low_price": 4851.67, "month": "03", "start_price": 4916.47, "total_price": 52155877, "volume": 10269, "volume_price": 203159, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.55}, {"date": "20170307", "market": "KOSPI", "name": "철강금속", "compare": 1.17, "fluc_ratio": 0.02, "high_price": 4915.74, "last_price": 4891.53, "low_price": 4861.62, "month": "03", "start_price": 4897.37, "total_price": 52168693, "volume": 10219, "volume_price": 157939, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.65, "per": 13.55}, {"date": "20170308", "market": "KOSPI", "name": "철강금속", "compare": 28.85, "fluc_ratio": 0.59, "high_price": 4971.73, "last_price": 4920.38, "low_price": 4870.68, "month": "03", "start_price": 4881.26, "total_price": 52477517, "volume": 8574, "volume_price": 224450, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.66, "per": 13.63}, {"date": "20170309", "market": "KOSPI", "name": "철강금속", "compare": -52.16, "fluc_ratio": -1.06, "high_price": 4933.33, "last_price": 4868.22, "low_price": 4867.82, "month": "03", "start_price": 4924.67, "total_price": 51921098, "volume": 21958, "volume_price": 378779, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.48}, {"date": "20170310", "market": "KOSPI", "name": "철강금속", "compare": -28.51, "fluc_ratio": -0.59, "high_price": 4865.42, "last_price": 4839.71, "low_price": 4794.35, "month": "03", "start_price": 4840.5, "total_price": 51616585, "volume": 25752, "volume_price": 440301, "year": "2017", "dividend_ratio": 1.99, "pbr": 0.65, "per": 13.41}, {"date": "20170313", "market": "KOSPI", "name": "철강금속", "compare": -36.98, "fluc_ratio": -0.76, "high_price": 4852.17, "last_price": 4802.73, "low_price": 4765.98, "month": "03", "start_price": 4820.3, "total_price": 51222583, "volume": 15940, "volume_price": 276799, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.3}, {"date": "20170314", "market": "KOSPI", "name": "철강금속", "compare": -23.64, "fluc_ratio": -0.49, "high_price": 4857.67, "last_price": 4779.09, "low_price": 4773.81, "month": "03", "start_price": 4831.61, "total_price": 50970364, "volume": 10142, "volume_price": 219007, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 13.24}, {"date": "20170315", "market": "KOSPI", "name": "철강금속", "compare": -30.18, "fluc_ratio": -0.63, "high_price": 4803.6, "last_price": 4748.91, "low_price": 4740.51, "month": "03", "start_price": 4778.96, "total_price": 50648469, "volume": 12062, "volume_price": 218283, "year": "2017", "dividend_ratio": 2.03, "pbr": 0.63, "per": 13.15}, {"date": "20170316", "market": "KOSPI", "name": "철강금속", "compare": 187.13, "fluc_ratio": 3.94, "high_price": 4936.04, "last_price": 4936.04, "low_price": 4841.09, "month": "03", "start_price": 4841.09, "total_price": 52643722, "volume": 10689, "volume_price": 287138, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.67}, {"date": "20170317", "market": "KOSPI", "name": "철강금속", "compare": 10.29, "fluc_ratio": 0.21, "high_price": 4981.36, "last_price": 4946.33, "low_price": 4912.56, "month": "03", "start_price": 4937.88, "total_price": 52753277, "volume": 7718, "volume_price": 211333, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.66, "per": 13.69}, {"date": "20170320", "market": "KOSPI", "name": "철강금속", "compare": 37.54, "fluc_ratio": 0.76, "high_price": 5002.45, "last_price": 4983.87, "low_price": 4951.17, "month": "03", "start_price": 4951.17, "total_price": 53153401, "volume": 12414, "volume_price": 208402, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.67, "per": 13.8}, {"date": "20170321", "market": "KOSPI", "name": "철강금속", "compare": -44.68, "fluc_ratio": -0.9, "high_price": 5002.15, "last_price": 4939.19, "low_price": 4924.79, "month": "03", "start_price": 4996.82, "total_price": 52677706, "volume": 19124, "volume_price": 213796, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.66, "per": 13.67}, {"date": "20170322", "market": "KOSPI", "name": "철강금속", "compare": -162.59, "fluc_ratio": -3.29, "high_price": 4843.5, "last_price": 4776.6, "low_price": 4771.3, "month": "03", "start_price": 4789.87, "total_price": 50945108, "volume": 12479, "volume_price": 330031, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.22}, {"date": "20170323", "market": "KOSPI", "name": "철강금속", "compare": 37.97, "fluc_ratio": 0.79, "high_price": 4853.2, "last_price": 4814.57, "low_price": 4782.45, "month": "03", "start_price": 4810.62, "total_price": 51348755, "volume": 9793, "volume_price": 225120, "year": "2017", "dividend_ratio": 1.99, "pbr": 0.64, "per": 13.33}, {"date": "20170324", "market": "KOSPI", "name": "철강금속", "compare": -43.35, "fluc_ratio": -0.9, "high_price": 4832.01, "last_price": 4771.22, "low_price": 4737.89, "month": "03", "start_price": 4821.75, "total_price": 50886356, "volume": 16765, "volume_price": 326171, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.21}, {"date": "20170327", "market": "KOSPI", "name": "철강금속", "compare": -87.36, "fluc_ratio": -1.83, "high_price": 4734.1, "last_price": 4683.86, "low_price": 4670.72, "month": "03", "start_price": 4727.15, "total_price": 49954841, "volume": 17323, "volume_price": 355230, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 12.97}, {"date": "20170328", "market": "KOSPI", "name": "철강금속", "compare": 55.42, "fluc_ratio": 1.18, "high_price": 4747.28, "last_price": 4739.28, "low_price": 4684.59, "month": "03", "start_price": 4744.1, "total_price": 50545744, "volume": 12870, "volume_price": 261659, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.63, "per": 13.12}, {"date": "20170329", "market": "KOSPI", "name": "철강금속", "compare": 91.35, "fluc_ratio": 1.93, "high_price": 4840.9, "last_price": 4830.63, "low_price": 4770.76, "month": "03", "start_price": 4785.41, "total_price": 51519550, "volume": 11070, "volume_price": 277118, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.37}, {"date": "20170330", "market": "KOSPI", "name": "철강금속", "compare": 3.25, "fluc_ratio": 0.07, "high_price": 4858.41, "last_price": 4833.88, "low_price": 4815.37, "month": "03", "start_price": 4857.94, "total_price": 51553964, "volume": 7279, "volume_price": 267713, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 13.38}, {"date": "20170331", "market": "KOSPI", "name": "철강금속", "compare": 74.04, "fluc_ratio": 1.53, "high_price": 4934.84, "last_price": 4907.92, "low_price": 4870.37, "month": "03", "start_price": 4913.88, "total_price": 52343548, "volume": 9318, "volume_price": 282545, "year": "2017", "dividend_ratio": 1.95, "pbr": 0.66, "per": 13.59}, {"date": "20170403", "market": "KOSPI", "name": "철강금속", "compare": -132.9, "fluc_ratio": -2.71, "high_price": 4899.6, "last_price": 4775.02, "low_price": 4765.19, "month": "04", "start_price": 4889.68, "total_price": 50927120, "volume": 9615, "volume_price": 239959, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.64, "per": 13.22}, {"date": "20170404", "market": "KOSPI", "name": "철강금속", "compare": -73.18, "fluc_ratio": -1.53, "high_price": 4759.55, "last_price": 4701.84, "low_price": 4692.09, "month": "04", "start_price": 4742.76, "total_price": 50146638, "volume": 10961, "volume_price": 208526, "year": "2017", "dividend_ratio": 2.03, "pbr": 0.63, "per": 13.02}, {"date": "20170405", "market": "KOSPI", "name": "철강금속", "compare": 43, "fluc_ratio": 0.91, "high_price": 4762.1, "last_price": 4744.84, "low_price": 4671.29, "month": "04", "start_price": 4722.45, "total_price": 50605052, "volume": 10891, "volume_price": 175483, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 13.13}, {"date": "20170406", "market": "KOSPI", "name": "철강금속", "compare": -47.28, "fluc_ratio": -1, "high_price": 4718.51, "last_price": 4697.56, "low_price": 4672.57, "month": "04", "start_price": 4697.09, "total_price": 50100834, "volume": 9557, "volume_price": 181021, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 13}, {"date": "20170407", "market": "KOSPI", "name": "철강금속", "compare": -1.42, "fluc_ratio": -0.03, "high_price": 4733.18, "last_price": 4696.14, "low_price": 4684.72, "month": "04", "start_price": 4698.87, "total_price": 50085528, "volume": 8515, "volume_price": 160843, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 13}, {"date": "20170410", "market": "KOSPI", "name": "철강금속", "compare": -34.73, "fluc_ratio": -0.74, "high_price": 4690.95, "last_price": 4661.41, "low_price": 4639.15, "month": "04", "start_price": 4682.24, "total_price": 49714714, "volume": 8540, "volume_price": 144777, "year": "2017", "dividend_ratio": 2.05, "pbr": 0.62, "per": 12.9}, {"date": "20170411", "market": "KOSPI", "name": "철강금속", "compare": -12.06, "fluc_ratio": -0.26, "high_price": 4706.9, "last_price": 4649.35, "low_price": 4647.72, "month": "04", "start_price": 4676.3, "total_price": 49586215, "volume": 7321, "volume_price": 143680, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.87}, {"date": "20170412", "market": "KOSPI", "name": "철강금속", "compare": 34.54, "fluc_ratio": 0.74, "high_price": 4718.05, "last_price": 4683.89, "low_price": 4659.84, "month": "04", "start_price": 4659.84, "total_price": 49954597, "volume": 6589, "volume_price": 169753, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 12.97}, {"date": "20170413", "market": "KOSPI", "name": "철강금속", "compare": -110.6, "fluc_ratio": -2.36, "high_price": 4632.84, "last_price": 4573.29, "low_price": 4542.91, "month": "04", "start_price": 4632.84, "total_price": 48775362, "volume": 6635, "volume_price": 253371, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.61, "per": 12.66}, {"date": "20170414", "market": "KOSPI", "name": "철강금속", "compare": 2.25, "fluc_ratio": 0.05, "high_price": 4603.54, "last_price": 4575.54, "low_price": 4531.71, "month": "04", "start_price": 4537.05, "total_price": 48799343, "volume": 7201, "volume_price": 113902, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.61, "per": 12.67}, {"date": "20170417", "market": "KOSPI", "name": "철강금속", "compare": -4.27, "fluc_ratio": -0.09, "high_price": 4603.15, "last_price": 4571.27, "low_price": 4557.5, "month": "04", "start_price": 4567.64, "total_price": 48754098, "volume": 7065, "volume_price": 90028, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.61, "per": 12.65}, {"date": "20170418", "market": "KOSPI", "name": "철강금속", "compare": 19.64, "fluc_ratio": 0.43, "high_price": 4621.47, "last_price": 4590.91, "low_price": 4553.61, "month": "04", "start_price": 4591, "total_price": 48963785, "volume": 6522, "volume_price": 143867, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.61, "per": 12.71}, {"date": "20170419", "market": "KOSPI", "name": "철강금속", "compare": -64.2, "fluc_ratio": -1.4, "high_price": 4610.07, "last_price": 4526.71, "low_price": 4526.71, "month": "04", "start_price": 4572.98, "total_price": 48279135, "volume": 9029, "volume_price": 217228, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.61, "per": 12.53}, {"date": "20170420", "market": "KOSPI", "name": "철강금속", "compare": 25.24, "fluc_ratio": 0.56, "high_price": 4574.49, "last_price": 4551.95, "low_price": 4532.84, "month": "04", "start_price": 4536.82, "total_price": 48548262, "volume": 5694, "volume_price": 138075, "year": "2017", "dividend_ratio": 2.1, "pbr": 0.61, "per": 12.6}, {"date": "20170421", "market": "KOSPI", "name": "철강금속", "compare": 52.69, "fluc_ratio": 1.16, "high_price": 4615.54, "last_price": 4604.64, "low_price": 4568.01, "month": "04", "start_price": 4577.51, "total_price": 49110098, "volume": 5564, "volume_price": 147310, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.62, "per": 12.75}, {"date": "20170424", "market": "KOSPI", "name": "철강금속", "compare": 41.3, "fluc_ratio": 0.9, "high_price": 4674.57, "last_price": 4645.94, "low_price": 4635.59, "month": "04", "start_price": 4637.84, "total_price": 49550460, "volume": 7994, "volume_price": 146572, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.86}, {"date": "20170425", "market": "KOSPI", "name": "철강금속", "compare": 2.81, "fluc_ratio": 0.06, "high_price": 4660.61, "last_price": 4648.75, "low_price": 4594.33, "month": "04", "start_price": 4653.25, "total_price": 49580461, "volume": 7171, "volume_price": 179121, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.87}, {"date": "20170426", "market": "KOSPI", "name": "철강금속", "compare": 0.57, "fluc_ratio": 0.01, "high_price": 4680.76, "last_price": 4649.32, "low_price": 4634.81, "month": "04", "start_price": 4676.56, "total_price": 49586632, "volume": 23001, "volume_price": 196141, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.87}, {"date": "20170427", "market": "KOSPI", "name": "철강금속", "compare": -14.23, "fluc_ratio": -0.31, "high_price": 4704.7, "last_price": 4635.09, "low_price": 4620.6, "month": "04", "start_price": 4657.05, "total_price": 49435051, "volume": 18612, "volume_price": 248161, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.62, "per": 12.83}, {"date": "20170428", "market": "KOSPI", "name": "철강금속", "compare": -8.48, "fluc_ratio": -0.18, "high_price": 4646.13, "last_price": 4626.61, "low_price": 4582.72, "month": "04", "start_price": 4582.77, "total_price": 49344719, "volume": 12569, "volume_price": 228055, "year": "2017", "dividend_ratio": 2.07, "pbr": 0.62, "per": 12.81}, {"date": "20170502", "market": "KOSPI", "name": "철강금속", "compare": 65.12, "fluc_ratio": 1.41, "high_price": 4709.95, "last_price": 4691.73, "low_price": 4631.1, "month": "05", "start_price": 4631.1, "total_price": 50191070, "volume": 14484, "volume_price": 202014, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.74}, {"date": "20170504", "market": "KOSPI", "name": "철강금속", "compare": -58.62, "fluc_ratio": -1.25, "high_price": 4681.18, "last_price": 4633.11, "low_price": 4614.78, "month": "05", "start_price": 4644.41, "total_price": 49564440, "volume": 16312, "volume_price": 250402, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.61, "per": 13.57}, {"date": "20170508", "market": "KOSPI", "name": "철강금속", "compare": 8.54, "fluc_ratio": 0.18, "high_price": 4644.45, "last_price": 4641.65, "low_price": 4559.81, "month": "05", "start_price": 4559.81, "total_price": 49655569, "volume": 16942, "volume_price": 304681, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.61, "per": 13.6}, {"date": "20170510", "market": "KOSPI", "name": "철강금속", "compare": 14.27, "fluc_ratio": 0.31, "high_price": 4724.13, "last_price": 4655.92, "low_price": 4642.95, "month": "05", "start_price": 4681.18, "total_price": 49808415, "volume": 15176, "volume_price": 273852, "year": "2017", "dividend_ratio": 2.1, "pbr": 0.61, "per": 13.64}, {"date": "20170511", "market": "KOSPI", "name": "철강금속", "compare": 31.13, "fluc_ratio": 0.67, "high_price": 4697.59, "last_price": 4687.05, "low_price": 4656.06, "month": "05", "start_price": 4665.37, "total_price": 50141042, "volume": 16976, "volume_price": 199387, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.73}, {"date": "20170512", "market": "KOSPI", "name": "철강금속", "compare": 4.31, "fluc_ratio": 0.09, "high_price": 4707.98, "last_price": 4691.36, "low_price": 4679.65, "month": "05", "start_price": 4690.65, "total_price": 50187212, "volume": 10610, "volume_price": 150718, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.74}, {"date": "20170515", "market": "KOSPI", "name": "철강금속", "compare": -12.9, "fluc_ratio": -0.27, "high_price": 4702.07, "last_price": 4678.46, "low_price": 4657.45, "month": "05", "start_price": 4692.67, "total_price": 50049338, "volume": 10070, "volume_price": 126401, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.7}, {"date": "20170516", "market": "KOSPI", "name": "철강금속", "compare": 10.6, "fluc_ratio": 0.23, "high_price": 4712.39, "last_price": 4689.06, "low_price": 4665.13, "month": "05", "start_price": 4712.39, "total_price": 50162698, "volume": 13319, "volume_price": 156424, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.73}, {"date": "20170517", "market": "KOSPI", "name": "철강금속", "compare": -52.55, "fluc_ratio": -1.12, "high_price": 4674.24, "last_price": 4636.51, "low_price": 4612.39, "month": "05", "start_price": 4674.24, "total_price": 49600583, "volume": 9842, "volume_price": 167202, "year": "2017", "dividend_ratio": 2.11, "pbr": 0.61, "per": 13.58}, {"date": "20170518", "market": "KOSPI", "name": "철강금속", "compare": 15.61, "fluc_ratio": 0.34, "high_price": 4664.92, "last_price": 4652.12, "low_price": 4597.21, "month": "05", "start_price": 4605.89, "total_price": 49767476, "volume": 8353, "volume_price": 149914, "year": "2017", "dividend_ratio": 2.1, "pbr": 0.61, "per": 13.63}, {"date": "20170519", "market": "KOSPI", "name": "철강금속", "compare": 29.53, "fluc_ratio": 0.63, "high_price": 4692, "last_price": 4681.65, "low_price": 4639.2, "month": "05", "start_price": 4653.6, "total_price": 50083206, "volume": 37246, "volume_price": 195974, "year": "2017", "dividend_ratio": 2.09, "pbr": 0.62, "per": 13.71}, {"date": "20170522", "market": "KOSPI", "name": "철강금속", "compare": 165.43, "fluc_ratio": 3.53, "high_price": 4860.7, "last_price": 4847.08, "low_price": 4731.17, "month": "05", "start_price": 4731.17, "total_price": 51852807, "volume": 68711, "volume_price": 412864, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 14.2}, {"date": "20170523", "market": "KOSPI", "name": "철강금속", "compare": 7.44, "fluc_ratio": 0.15, "high_price": 4912.83, "last_price": 4854.52, "low_price": 4834.37, "month": "05", "start_price": 4874.75, "total_price": 51932598, "volume": 29380, "volume_price": 233250, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 14.22}, {"date": "20170524", "market": "KOSPI", "name": "철강금속", "compare": -36.84, "fluc_ratio": -0.76, "high_price": 4870.45, "last_price": 4817.68, "low_price": 4804.12, "month": "05", "start_price": 4867.12, "total_price": 51539144, "volume": 25655, "volume_price": 166410, "year": "2017", "dividend_ratio": 2.03, "pbr": 0.64, "per": 14.11}, {"date": "20170525", "market": "KOSPI", "name": "철강금속", "compare": 82.25, "fluc_ratio": 1.71, "high_price": 4918.08, "last_price": 4899.93, "low_price": 4824.59, "month": "05", "start_price": 4834.71, "total_price": 52418951, "volume": 23300, "volume_price": 211749, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.65, "per": 14.35}, {"date": "20170526", "market": "KOSPI", "name": "철강금속", "compare": -18.19, "fluc_ratio": -0.37, "high_price": 4911.92, "last_price": 4881.74, "low_price": 4842.98, "month": "05", "start_price": 4879.63, "total_price": 52224380, "volume": 14847, "volume_price": 195241, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 14.3}, {"date": "20170529", "market": "KOSPI", "name": "철강금속", "compare": -10.37, "fluc_ratio": -0.21, "high_price": 4907.43, "last_price": 4871.37, "low_price": 4855.45, "month": "05", "start_price": 4898.88, "total_price": 52113650, "volume": 12856, "volume_price": 133789, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 14.27}, {"date": "20170530", "market": "KOSPI", "name": "철강금속", "compare": -17.3, "fluc_ratio": -0.36, "high_price": 4876.5, "last_price": 4854.07, "low_price": 4835.46, "month": "05", "start_price": 4875.25, "total_price": 51928465, "volume": 16426, "volume_price": 117287, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 14.22}, {"date": "20170531", "market": "KOSPI", "name": "철강금속", "compare": 16.75, "fluc_ratio": 0.35, "high_price": 4880.01, "last_price": 4870.82, "low_price": 4844.68, "month": "05", "start_price": 4846.89, "total_price": 52107766, "volume": 9144, "volume_price": 154501, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 14.27}, {"date": "20170601", "market": "KOSPI", "name": "철강금속", "compare": -66.59, "fluc_ratio": -1.37, "high_price": 4901, "last_price": 4804.23, "low_price": 4802.89, "month": "06", "start_price": 4881.12, "total_price": 51395586, "volume": 9262, "volume_price": 216885, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.65}, {"date": "20170602", "market": "KOSPI", "name": "철강금속", "compare": 0.16, "fluc_ratio": 0, "high_price": 4829.55, "last_price": 4804.39, "low_price": 4776.94, "month": "06", "start_price": 4817.75, "total_price": 51397434, "volume": 9642, "volume_price": 199686, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.65}, {"date": "20170605", "market": "KOSPI", "name": "철강금속", "compare": 2.3, "fluc_ratio": 0.05, "high_price": 4813.78, "last_price": 4806.69, "low_price": 4772.4, "month": "06", "start_price": 4809.2, "total_price": 51424219, "volume": 9320, "volume_price": 129606, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.66}, {"date": "20170607", "market": "KOSPI", "name": "철강금속", "compare": -9.52, "fluc_ratio": -0.2, "high_price": 4831.47, "last_price": 4797.17, "low_price": 4783.51, "month": "06", "start_price": 4806.98, "total_price": 51322440, "volume": 9434, "volume_price": 173742, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.64}, {"date": "20170608", "market": "KOSPI", "name": "철강금속", "compare": -9.36, "fluc_ratio": -0.2, "high_price": 4808.52, "last_price": 4787.81, "low_price": 4754.42, "month": "06", "start_price": 4796.94, "total_price": 51222000, "volume": 9499, "volume_price": 239326, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.61}, {"date": "20170609", "market": "KOSPI", "name": "철강금속", "compare": 57.63, "fluc_ratio": 1.2, "high_price": 4867.64, "last_price": 4845.44, "low_price": 4814.56, "month": "06", "start_price": 4820.25, "total_price": 51838107, "volume": 7607, "volume_price": 177619, "year": "2017", "dividend_ratio": 2.02, "pbr": 0.64, "per": 11.75}, {"date": "20170612", "market": "KOSPI", "name": "철강금속", "compare": 25.91, "fluc_ratio": 0.53, "high_price": 4900.31, "last_price": 4871.35, "low_price": 4847.55, "month": "06", "start_price": 4878.9, "total_price": 52115277, "volume": 8933, "volume_price": 140276, "year": "2017", "dividend_ratio": 2.01, "pbr": 0.64, "per": 11.82}, {"date": "20170613", "market": "KOSPI", "name": "철강금속", "compare": 19.58, "fluc_ratio": 0.4, "high_price": 4901.22, "last_price": 4890.93, "low_price": 4855.4, "month": "06", "start_price": 4865.95, "total_price": 52325381, "volume": 29194, "volume_price": 158888, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.65, "per": 11.86}, {"date": "20170614", "market": "KOSPI", "name": "철강금속", "compare": -0.69, "fluc_ratio": -0.01, "high_price": 4917.71, "last_price": 4890.24, "low_price": 4864.99, "month": "06", "start_price": 4909.63, "total_price": 52318264, "volume": 15840, "volume_price": 170961, "year": "2017", "dividend_ratio": 2.0, "pbr": 0.65, "per": 11.86}, {"date": "20170615", "market": "KOSPI", "name": "철강금속", "compare": -100.53, "fluc_ratio": -2.06, "high_price": 4862.41, "last_price": 4789.71, "low_price": 4778.25, "month": "06", "start_price": 4853.31, "total_price": 51243180, "volume": 12313, "volume_price": 186306, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.62}, {"date": "20170616", "market": "KOSPI", "name": "철강금속", "compare": 20.51, "fluc_ratio": 0.43, "high_price": 4819.44, "last_price": 4810.22, "low_price": 4782.64, "month": "06", "start_price": 4797.34, "total_price": 51462312, "volume": 10848, "volume_price": 118924, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.67}, {"date": "20170619", "market": "KOSPI", "name": "철강금속", "compare": -61.23, "fluc_ratio": -1.27, "high_price": 4812.5, "last_price": 4748.99, "low_price": 4748.52, "month": "06", "start_price": 4812.5, "total_price": 50807190, "volume": 11730, "volume_price": 133749, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.63, "per": 11.52}, {"date": "20170620", "market": "KOSPI", "name": "철강금속", "compare": -7.1, "fluc_ratio": -0.15, "high_price": 4759.18, "last_price": 4741.89, "low_price": 4727.37, "month": "06", "start_price": 4756.05, "total_price": 50730956, "volume": 12935, "volume_price": 137605, "year": "2017", "dividend_ratio": 2.06, "pbr": 0.63, "per": 11.5}, {"date": "20170621", "market": "KOSPI", "name": "철강금속", "compare": -44.98, "fluc_ratio": -0.95, "high_price": 4743.63, "last_price": 4696.91, "low_price": 4688.29, "month": "06", "start_price": 4739.26, "total_price": 50249645, "volume": 8886, "volume_price": 131613, "year": "2017", "dividend_ratio": 2.08, "pbr": 0.62, "per": 11.39}, {"date": "20170622", "market": "KOSPI", "name": "철강금속", "compare": 32.32, "fluc_ratio": 0.69, "high_price": 4729.23, "last_price": 4729.23, "low_price": 4657.27, "month": "06", "start_price": 4693.94, "total_price": 50595480, "volume": 9867, "volume_price": 141479, "year": "2017", "dividend_ratio": 2.07, "pbr": 0.62, "per": 11.47}, {"date": "20170623", "market": "KOSPI", "name": "철강금속", "compare": 37.2, "fluc_ratio": 0.79, "high_price": 4770.86, "last_price": 4766.43, "low_price": 4734.31, "month": "06", "start_price": 4758.48, "total_price": 50993245, "volume": 6656, "volume_price": 144957, "year": "2017", "dividend_ratio": 2.05, "pbr": 0.63, "per": 11.56}, {"date": "20170626", "market": "KOSPI", "name": "철강금속", "compare": 37.02, "fluc_ratio": 0.78, "high_price": 4815.88, "last_price": 4803.45, "low_price": 4768.39, "month": "06", "start_price": 4776.73, "total_price": 51388988, "volume": 8981, "volume_price": 114828, "year": "2017", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.65}, {"date": "20170627", "market": "KOSPI", "name": "철강금속", "compare": 10.36, "fluc_ratio": 0.22, "high_price": 4828.05, "last_price": 4813.81, "low_price": 4775.62, "month": "06", "start_price": 4787.44, "total_price": 51499542, "volume": 8951, "volume_price": 136417, "year": "2017", "dividend_ratio": 2.03, "pbr": 0.63, "per": 11.68}, {"date": "20170628", "market": "KOSPI", "name": "철강금속", "compare": 141.96, "fluc_ratio": 2.95, "high_price": 4971.99, "last_price": 4955.77, "low_price": 4825.15, "month": "06", "start_price": 4829.59, "total_price": 53017825, "volume": 13069, "volume_price": 358510, "year": "2017", "dividend_ratio": 1.98, "pbr": 0.65, "per": 12.02}, {"date": "20170629", "market": "KOSPI", "name": "철강금속", "compare": 22.86, "fluc_ratio": 0.46, "high_price": 5001.55, "last_price": 4978.63, "low_price": 4955.33, "month": "06", "start_price": 4982.78, "total_price": 53262313, "volume": 10376, "volume_price": 195307, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.66, "per": 12.08}, {"date": "20170630", "market": "KOSPI", "name": "철강금속", "compare": 63.51, "fluc_ratio": 1.28, "high_price": 5045.03, "last_price": 5042.14, "low_price": 4945.04, "month": "06", "start_price": 4950.19, "total_price": 53941550, "volume": 7977, "volume_price": 230020, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.67, "per": 12.23}, {"date": "20170703", "market": "KOSPI", "name": "철강금속", "compare": 122.99, "fluc_ratio": 2.44, "high_price": 5165.13, "last_price": 5165.13, "low_price": 5045.2, "month": "07", "start_price": 5045.2, "total_price": 55256559, "volume": 11962, "volume_price": 311111, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.68, "per": 12.53}, {"date": "20170704", "market": "KOSPI", "name": "철강금속", "compare": -101.85, "fluc_ratio": -1.97, "high_price": 5182.88, "last_price": 5063.28, "low_price": 5038.14, "month": "07", "start_price": 5180.07, "total_price": 54167248, "volume": 11124, "volume_price": 197627, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.67, "per": 12.28}, {"date": "20170705", "market": "KOSPI", "name": "철강금속", "compare": 47.49, "fluc_ratio": 0.94, "high_price": 5122.11, "last_price": 5110.77, "low_price": 5047.52, "month": "07", "start_price": 5080.78, "total_price": 54675018, "volume": 7999, "volume_price": 152631, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.67, "per": 12.4}, {"date": "20170706", "market": "KOSPI", "name": "철강금속", "compare": -17.38, "fluc_ratio": -0.34, "high_price": 5111.55, "last_price": 5093.39, "low_price": 5048.44, "month": "07", "start_price": 5110.17, "total_price": 54489170, "volume": 10358, "volume_price": 145871, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.67, "per": 12.35}, {"date": "20170707", "market": "KOSPI", "name": "철강금속", "compare": 31.27, "fluc_ratio": 0.61, "high_price": 5145.75, "last_price": 5124.66, "low_price": 5074.55, "month": "07", "start_price": 5077.58, "total_price": 54823508, "volume": 12052, "volume_price": 160286, "year": "2017", "dividend_ratio": 1.91, "pbr": 0.68, "per": 12.43}, {"date": "20170710", "market": "KOSPI", "name": "철강금속", "compare": 24.54, "fluc_ratio": 0.48, "high_price": 5161.12, "last_price": 5149.2, "low_price": 5110, "month": "07", "start_price": 5120.22, "total_price": 55085899, "volume": 7080, "volume_price": 149068, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.68, "per": 12.49}, {"date": "20170711", "market": "KOSPI", "name": "철강금속", "compare": 72.53, "fluc_ratio": 1.41, "high_price": 5247.83, "last_price": 5221.73, "low_price": 5188.83, "month": "07", "start_price": 5191.09, "total_price": 55861408, "volume": 7936, "volume_price": 216800, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.69, "per": 12.67}, {"date": "20170712", "market": "KOSPI", "name": "철강금속", "compare": -29.84, "fluc_ratio": -0.57, "high_price": 5223.92, "last_price": 5191.89, "low_price": 5167.18, "month": "07", "start_price": 5223.92, "total_price": 55541934, "volume": 7572, "volume_price": 153222, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.68, "per": 12.59}, {"date": "20170713", "market": "KOSPI", "name": "철강금속", "compare": 102.34, "fluc_ratio": 1.97, "high_price": 5305.71, "last_price": 5294.23, "low_price": 5190.04, "month": "07", "start_price": 5218.96, "total_price": 56636599, "volume": 8086, "volume_price": 241330, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.7, "per": 12.84}, {"date": "20170714", "market": "KOSPI", "name": "철강금속", "compare": -0.18, "fluc_ratio": 0, "high_price": 5342.52, "last_price": 5294.05, "low_price": 5246, "month": "07", "start_price": 5276.04, "total_price": 56634539, "volume": 8288, "volume_price": 164653, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.7, "per": 12.84}, {"date": "20170717", "market": "KOSPI", "name": "철강금속", "compare": 42.7, "fluc_ratio": 0.81, "high_price": 5355.78, "last_price": 5336.75, "low_price": 5303.3, "month": "07", "start_price": 5343.24, "total_price": 57091118, "volume": 5852, "volume_price": 160207, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.7, "per": 12.94}, {"date": "20170718", "market": "KOSPI", "name": "철강금속", "compare": -25.13, "fluc_ratio": -0.47, "high_price": 5349.34, "last_price": 5311.62, "low_price": 5307.3, "month": "07", "start_price": 5339.76, "total_price": 56822142, "volume": 5937, "volume_price": 128198, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.7, "per": 12.88}, {"date": "20170719", "market": "KOSPI", "name": "철강금속", "compare": 15.98, "fluc_ratio": 0.3, "high_price": 5351.6, "last_price": 5327.6, "low_price": 5298.86, "month": "07", "start_price": 5336.16, "total_price": 56993140, "volume": 5650, "volume_price": 143936, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.7, "per": 12.92}, {"date": "20170720", "market": "KOSPI", "name": "철강금속", "compare": 85.72, "fluc_ratio": 1.61, "high_price": 5423.25, "last_price": 5413.32, "low_price": 5342.07, "month": "07", "start_price": 5347.91, "total_price": 57909980, "volume": 7631, "volume_price": 252193, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.71, "per": 13.13}, {"date": "20170721", "market": "KOSPI", "name": "철강금속", "compare": -40.62, "fluc_ratio": -0.75, "high_price": 5429.51, "last_price": 5372.7, "low_price": 5346.73, "month": "07", "start_price": 5426.77, "total_price": 57475659, "volume": 6908, "volume_price": 239118, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.71, "per": 13.03}, {"date": "20170724", "market": "KOSPI", "name": "철강금속", "compare": -79.01, "fluc_ratio": -1.47, "high_price": 5376.26, "last_price": 5293.69, "low_price": 5258.51, "month": "07", "start_price": 5367.36, "total_price": 56630684, "volume": 7809, "volume_price": 192595, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.7, "per": 12.84}, {"date": "20170725", "market": "KOSPI", "name": "철강금속", "compare": 61.75, "fluc_ratio": 1.17, "high_price": 5369.67, "last_price": 5355.44, "low_price": 5294.32, "month": "07", "start_price": 5297.09, "total_price": 57290908, "volume": 6864, "volume_price": 213151, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.71, "per": 12.99}, {"date": "20170726", "market": "KOSPI", "name": "철강금속", "compare": 101.38, "fluc_ratio": 1.89, "high_price": 5462.67, "last_price": 5456.82, "low_price": 5387.01, "month": "07", "start_price": 5401.04, "total_price": 58375110, "volume": 14405, "volume_price": 222822, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.72, "per": 13.24}, {"date": "20170727", "market": "KOSPI", "name": "철강금속", "compare": 63.57, "fluc_ratio": 1.16, "high_price": 5529.76, "last_price": 5520.39, "low_price": 5444.22, "month": "07", "start_price": 5464.7, "total_price": 59054911, "volume": 12011, "volume_price": 189792, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.73, "per": 13.39}, {"date": "20170728", "market": "KOSPI", "name": "철강금속", "compare": -47.85, "fluc_ratio": -0.87, "high_price": 5519.58, "last_price": 5472.54, "low_price": 5428.76, "month": "07", "start_price": 5500.97, "total_price": 58543311, "volume": 8611, "volume_price": 158799, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.72, "per": 13.27}, {"date": "20170731", "market": "KOSPI", "name": "철강금속", "compare": 35.23, "fluc_ratio": 0.64, "high_price": 5516.16, "last_price": 5507.77, "low_price": 5447.24, "month": "07", "start_price": 5449.6, "total_price": 58919811, "volume": 10590, "volume_price": 230736, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.73, "per": 13.36}, {"date": "20170801", "market": "KOSPI", "name": "철강금속", "compare": 50.35, "fluc_ratio": 0.91, "high_price": 5571.2, "last_price": 5558.12, "low_price": 5510.1, "month": "08", "start_price": 5535.81, "total_price": 59458739, "volume": 8324, "volume_price": 180236, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.73, "per": 13.48}, {"date": "20170802", "market": "KOSPI", "name": "철강금속", "compare": -71.06, "fluc_ratio": -1.28, "high_price": 5534.03, "last_price": 5487.06, "low_price": 5462.41, "month": "08", "start_price": 5526.42, "total_price": 58698661, "volume": 8457, "volume_price": 171530, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.72, "per": 13.31}, {"date": "20170803", "market": "KOSPI", "name": "철강금속", "compare": -23, "fluc_ratio": -0.42, "high_price": 5513.6, "last_price": 5464.06, "low_price": 5385.86, "month": "08", "start_price": 5485.16, "total_price": 58453949, "volume": 8879, "volume_price": 173848, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.72, "per": 13.25}, {"date": "20170804", "market": "KOSPI", "name": "철강금속", "compare": 69.45, "fluc_ratio": 1.27, "high_price": 5542.33, "last_price": 5533.51, "low_price": 5459.43, "month": "08", "start_price": 5459.43, "total_price": 59197056, "volume": 7911, "volume_price": 155558, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.73, "per": 13.42}, {"date": "20170807", "market": "KOSPI", "name": "철강금속", "compare": 88.67, "fluc_ratio": 1.6, "high_price": 5630.13, "last_price": 5622.18, "low_price": 5527.66, "month": "08", "start_price": 5579.85, "total_price": 60144681, "volume": 10654, "volume_price": 183378, "year": "2017", "dividend_ratio": 1.74, "pbr": 0.74, "per": 13.64}, {"date": "20170808", "market": "KOSPI", "name": "철강금속", "compare": -58.92, "fluc_ratio": -1.05, "high_price": 5680.53, "last_price": 5563.26, "low_price": 5556.45, "month": "08", "start_price": 5648.78, "total_price": 59514522, "volume": 13021, "volume_price": 207387, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.73, "per": 13.49}, {"date": "20170809", "market": "KOSPI", "name": "철강금속", "compare": 22.31, "fluc_ratio": 0.4, "high_price": 5654.73, "last_price": 5585.57, "low_price": 5530.92, "month": "08", "start_price": 5549.25, "total_price": 59752994, "volume": 8280, "volume_price": 173364, "year": "2017", "dividend_ratio": 1.75, "pbr": 0.74, "per": 13.55}, {"date": "20170810", "market": "KOSPI", "name": "철강금속", "compare": -83.18, "fluc_ratio": -1.49, "high_price": 5600.51, "last_price": 5502.39, "low_price": 5483.81, "month": "08", "start_price": 5573.78, "total_price": 58863356, "volume": 9239, "volume_price": 170507, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.73, "per": 13.35}, {"date": "20170811", "market": "KOSPI", "name": "철강금속", "compare": -202.14, "fluc_ratio": -3.67, "high_price": 5522.08, "last_price": 5300.25, "low_price": 5290.9, "month": "08", "start_price": 5439.02, "total_price": 56701233, "volume": 9894, "volume_price": 304565, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.7, "per": 12.86}, {"date": "20170814", "market": "KOSPI", "name": "철강금속", "compare": 58.93, "fluc_ratio": 1.11, "high_price": 5378.26, "last_price": 5359.18, "low_price": 5309.4, "month": "08", "start_price": 5350.82, "total_price": 57331541, "volume": 9655, "volume_price": 168314, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.71, "per": 13.0}, {"date": "20170816", "market": "KOSPI", "name": "철강금속", "compare": -85.74, "fluc_ratio": -1.6, "high_price": 5374.21, "last_price": 5273.44, "low_price": 5252.45, "month": "08", "start_price": 5359.73, "total_price": 56415333, "volume": 9841, "volume_price": 191586, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.7, "per": 12.79}, {"date": "20170817", "market": "KOSPI", "name": "철강금속", "compare": 216.51, "fluc_ratio": 4.11, "high_price": 5494.37, "last_price": 5489.95, "low_price": 5372.95, "month": "08", "start_price": 5377, "total_price": 58730612, "volume": 9253, "volume_price": 201538, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.72, "per": 13.32}, {"date": "20170818", "market": "KOSPI", "name": "철강금속", "compare": -38.19, "fluc_ratio": -0.7, "high_price": 5488.59, "last_price": 5451.76, "low_price": 5425.37, "month": "08", "start_price": 5436.79, "total_price": 58322226, "volume": 5594, "volume_price": 108522, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.72, "per": 13.22}, {"date": "20170821", "market": "KOSPI", "name": "철강금속", "compare": 87.54, "fluc_ratio": 1.61, "high_price": 5559.17, "last_price": 5539.3, "low_price": 5442.41, "month": "08", "start_price": 5462.72, "total_price": 59258740, "volume": 5532, "volume_price": 137276, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.73, "per": 13.44}, {"date": "20170822", "market": "KOSPI", "name": "철강금속", "compare": 18.75, "fluc_ratio": 0.34, "high_price": 5575.96, "last_price": 5558.05, "low_price": 5519.19, "month": "08", "start_price": 5551.53, "total_price": 59458932, "volume": 13013, "volume_price": 113351, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.73, "per": 13.48}, {"date": "20170823", "market": "KOSPI", "name": "철강금속", "compare": -116.7, "fluc_ratio": -2.1, "high_price": 5569.47, "last_price": 5441.35, "low_price": 5421.67, "month": "08", "start_price": 5558.12, "total_price": 58210783, "volume": 8878, "volume_price": 162673, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.72, "per": 13.2}, {"date": "20170824", "market": "KOSPI", "name": "철강금속", "compare": -7.03, "fluc_ratio": -0.13, "high_price": 5503.41, "last_price": 5434.32, "low_price": 5397.67, "month": "08", "start_price": 5476, "total_price": 58135777, "volume": 7862, "volume_price": 145486, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.72, "per": 13.18}, {"date": "20170825", "market": "KOSPI", "name": "철강금속", "compare": 47.52, "fluc_ratio": 0.87, "high_price": 5502.04, "last_price": 5481.84, "low_price": 5423.26, "month": "08", "start_price": 5451.54, "total_price": 58643704, "volume": 5421, "volume_price": 116459, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.72, "per": 13.3}, {"date": "20170828", "market": "KOSPI", "name": "철강금속", "compare": 17.24, "fluc_ratio": 0.31, "high_price": 5502.51, "last_price": 5499.08, "low_price": 5446.21, "month": "08", "start_price": 5479.08, "total_price": 58828066, "volume": 8016, "volume_price": 116613, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.73, "per": 13.34}, {"date": "20170829", "market": "KOSPI", "name": "철강금속", "compare": 44.44, "fluc_ratio": 0.81, "high_price": 5552.69, "last_price": 5543.52, "low_price": 5466.39, "month": "08", "start_price": 5506.69, "total_price": 59303354, "volume": 7851, "volume_price": 158449, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.73, "per": 13.45}, {"date": "20170830", "market": "KOSPI", "name": "철강금속", "compare": -13.06, "fluc_ratio": -0.24, "high_price": 5565.49, "last_price": 5530.46, "low_price": 5500.8, "month": "08", "start_price": 5535.35, "total_price": 59163737, "volume": 6232, "volume_price": 112382, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.73, "per": 13.42}, {"date": "20170831", "market": "KOSPI", "name": "철강금속", "compare": 41.44, "fluc_ratio": 0.75, "high_price": 5584.98, "last_price": 5571.9, "low_price": 5491.63, "month": "08", "start_price": 5502.98, "total_price": 59606893, "volume": 6544, "volume_price": 202952, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.73, "per": 13.52}, {"date": "20170901", "market": "KOSPI", "name": "철강금속", "compare": 13.31, "fluc_ratio": 0.24, "high_price": 5590.76, "last_price": 5585.21, "low_price": 5516.8, "month": "09", "start_price": 5559.18, "total_price": 59749064, "volume": 14525, "volume_price": 171930, "year": "2017", "dividend_ratio": 1.75, "pbr": 0.72, "per": 13.94}, {"date": "20170904", "market": "KOSPI", "name": "철강금속", "compare": -28.27, "fluc_ratio": -0.51, "high_price": 5606.32, "last_price": 5556.94, "low_price": 5520.8, "month": "09", "start_price": 5520.8, "total_price": 59446635, "volume": 14281, "volume_price": 155983, "year": "2017", "dividend_ratio": 1.76, "pbr": 0.72, "per": 13.87}, {"date": "20170905", "market": "KOSPI", "name": "철강금속", "compare": -24.89, "fluc_ratio": -0.45, "high_price": 5578.99, "last_price": 5532.05, "low_price": 5515.11, "month": "09", "start_price": 5576.26, "total_price": 59180269, "volume": 16134, "volume_price": 127466, "year": "2017", "dividend_ratio": 1.77, "pbr": 0.72, "per": 13.81}, {"date": "20170906", "market": "KOSPI", "name": "철강금속", "compare": -92.78, "fluc_ratio": -1.68, "high_price": 5490.46, "last_price": 5439.27, "low_price": 5398.59, "month": "09", "start_price": 5490.46, "total_price": 58188030, "volume": 14154, "volume_price": 175183, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.58}, {"date": "20170907", "market": "KOSPI", "name": "철강금속", "compare": -12.96, "fluc_ratio": -0.24, "high_price": 5463.87, "last_price": 5426.31, "low_price": 5389.57, "month": "09", "start_price": 5459.57, "total_price": 58049309, "volume": 13873, "volume_price": 138466, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.7, "per": 13.54}, {"date": "20170908", "market": "KOSPI", "name": "철강금속", "compare": 17.66, "fluc_ratio": 0.33, "high_price": 5465.67, "last_price": 5443.97, "low_price": 5397.97, "month": "09", "start_price": 5423.36, "total_price": 58237895, "volume": 12446, "volume_price": 130935, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.59}, {"date": "20170911", "market": "KOSPI", "name": "철강금속", "compare": -42.71, "fluc_ratio": -0.78, "high_price": 5416.49, "last_price": 5401.26, "low_price": 5365.94, "month": "09", "start_price": 5407.26, "total_price": 57781261, "volume": 9112, "volume_price": 156356, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.7, "per": 13.48}, {"date": "20170912", "market": "KOSPI", "name": "철강금속", "compare": 57.78, "fluc_ratio": 1.07, "high_price": 5461.56, "last_price": 5459.04, "low_price": 5421.52, "month": "09", "start_price": 5436.1, "total_price": 58398815, "volume": 6740, "volume_price": 123504, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.63}, {"date": "20170913", "market": "KOSPI", "name": "철강금속", "compare": -80.75, "fluc_ratio": -1.48, "high_price": 5461.14, "last_price": 5378.29, "low_price": 5378.29, "month": "09", "start_price": 5456.32, "total_price": 57535051, "volume": 8233, "volume_price": 126361, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.7, "per": 13.42}, {"date": "20170914", "market": "KOSPI", "name": "철강금속", "compare": -92.59, "fluc_ratio": -1.72, "high_price": 5360.73, "last_price": 5285.7, "low_price": 5259.42, "month": "09", "start_price": 5360.73, "total_price": 56544636, "volume": 8558, "volume_price": 235141, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.69, "per": 13.19}, {"date": "20170915", "market": "KOSPI", "name": "철강금속", "compare": -127.03, "fluc_ratio": -2.4, "high_price": 5284.62, "last_price": 5158.67, "low_price": 5143.47, "month": "09", "start_price": 5282.44, "total_price": 55185756, "volume": 7387, "volume_price": 241104, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.87}, {"date": "20170918", "market": "KOSPI", "name": "철강금속", "compare": -8.66, "fluc_ratio": -0.17, "high_price": 5177.06, "last_price": 5150.01, "low_price": 5128.39, "month": "09", "start_price": 5173.44, "total_price": 55093036, "volume": 9381, "volume_price": 138238, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.85}, {"date": "20170919", "market": "KOSPI", "name": "철강금속", "compare": 124.19, "fluc_ratio": 2.41, "high_price": 5290.68, "last_price": 5274.2, "low_price": 5184.7, "month": "09", "start_price": 5184.7, "total_price": 56421316, "volume": 7339, "volume_price": 171434, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20170920", "market": "KOSPI", "name": "철강금속", "compare": -12.65, "fluc_ratio": -0.24, "high_price": 5329.43, "last_price": 5261.55, "low_price": 5251.28, "month": "09", "start_price": 5295.22, "total_price": 56286056, "volume": 7921, "volume_price": 132239, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.13}, {"date": "20170921", "market": "KOSPI", "name": "철강금속", "compare": -115.21, "fluc_ratio": -2.19, "high_price": 5238.73, "last_price": 5146.34, "low_price": 5144.11, "month": "09", "start_price": 5218.74, "total_price": 55053962, "volume": 8052, "volume_price": 151224, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.84}, {"date": "20170922", "market": "KOSPI", "name": "철강금속", "compare": -142.2, "fluc_ratio": -2.76, "high_price": 5076.63, "last_price": 5004.14, "low_price": 4953.38, "month": "09", "start_price": 5076.63, "total_price": 53532930, "volume": 11783, "volume_price": 256859, "year": "2017", "dividend_ratio": 1.96, "pbr": 0.65, "per": 12.49}, {"date": "20170925", "market": "KOSPI", "name": "철강금속", "compare": -28.7, "fluc_ratio": -0.57, "high_price": 5034.27, "last_price": 4975.44, "low_price": 4947.37, "month": "09", "start_price": 4997.58, "total_price": 53225653, "volume": 8686, "volume_price": 134341, "year": "2017", "dividend_ratio": 1.97, "pbr": 0.65, "per": 12.42}, {"date": "20170926", "market": "KOSPI", "name": "철강금속", "compare": 128.18, "fluc_ratio": 2.58, "high_price": 5111.82, "last_price": 5103.62, "low_price": 4992.88, "month": "09", "start_price": 5006.82, "total_price": 54596516, "volume": 6685, "volume_price": 124122, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.66, "per": 12.74}, {"date": "20170927", "market": "KOSPI", "name": "철강금속", "compare": -60.91, "fluc_ratio": -1.19, "high_price": 5077.86, "last_price": 5042.71, "low_price": 5020.2, "month": "09", "start_price": 5073.05, "total_price": 53945066, "volume": 4608, "volume_price": 118806, "year": "2017", "dividend_ratio": 1.94, "pbr": 0.65, "per": 12.59}, {"date": "20170928", "market": "KOSPI", "name": "철강금속", "compare": 54.26, "fluc_ratio": 1.08, "high_price": 5096.97, "last_price": 5096.97, "low_price": 4970.06, "month": "09", "start_price": 4984.81, "total_price": 54525679, "volume": 4087, "volume_price": 107006, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.66, "per": 12.72}, {"date": "20170929", "market": "KOSPI", "name": "철강금속", "compare": 33.21, "fluc_ratio": 0.65, "high_price": 5170.73, "last_price": 5130.18, "low_price": 5094.67, "month": "09", "start_price": 5120.79, "total_price": 54881109, "volume": 3941, "volume_price": 109512, "year": "2017", "dividend_ratio": 1.91, "pbr": 0.67, "per": 12.8}, {"date": "20171010", "market": "KOSPI", "name": "철강금속", "compare": 113.55, "fluc_ratio": 2.21, "high_price": 5248.81, "last_price": 5243.73, "low_price": 5149.62, "month": "10", "start_price": 5170.08, "total_price": 56095447, "volume": 5230, "volume_price": 199215, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.68, "per": 13.09}, {"date": "20171011", "market": "KOSPI", "name": "철강금속", "compare": -45.53, "fluc_ratio": -0.87, "high_price": 5228.56, "last_price": 5198.2, "low_price": 5169.46, "month": "10", "start_price": 5185.49, "total_price": 55608556, "volume": 7215, "volume_price": 183446, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.67, "per": 12.97}, {"date": "20171012", "market": "KOSPI", "name": "철강금속", "compare": 5.01, "fluc_ratio": 0.1, "high_price": 5247.26, "last_price": 5203.21, "low_price": 5167.04, "month": "10", "start_price": 5228.6, "total_price": 55662400, "volume": 4564, "volume_price": 155863, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.67, "per": 12.99}, {"date": "20171013", "market": "KOSPI", "name": "철강금속", "compare": 96.09, "fluc_ratio": 1.85, "high_price": 5318.3, "last_price": 5299.3, "low_price": 5214.3, "month": "10", "start_price": 5221.03, "total_price": 56689996, "volume": 5787, "volume_price": 170276, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.69, "per": 13.23}, {"date": "20171016", "market": "KOSPI", "name": "철강금속", "compare": 217.15, "fluc_ratio": 4.1, "high_price": 5536.2, "last_price": 5516.45, "low_price": 5378.47, "month": "10", "start_price": 5378.47, "total_price": 59012105, "volume": 5748, "volume_price": 283042, "year": "2017", "dividend_ratio": 1.78, "pbr": 0.72, "per": 13.77}, {"date": "20171017", "market": "KOSPI", "name": "철강금속", "compare": -67.28, "fluc_ratio": -1.22, "high_price": 5510.06, "last_price": 5449.17, "low_price": 5398.64, "month": "10", "start_price": 5428.64, "total_price": 58292894, "volume": 4860, "volume_price": 151148, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.6}, {"date": "20171018", "market": "KOSPI", "name": "철강금속", "compare": -44.71, "fluc_ratio": -0.82, "high_price": 5482.51, "last_price": 5404.46, "low_price": 5388.32, "month": "10", "start_price": 5429.49, "total_price": 57814694, "volume": 8769, "volume_price": 141226, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.7, "per": 13.49}, {"date": "20171019", "market": "KOSPI", "name": "철강금속", "compare": 47.15, "fluc_ratio": 0.87, "high_price": 5505.21, "last_price": 5451.61, "low_price": 5406.78, "month": "10", "start_price": 5406.78, "total_price": 58319028, "volume": 3958, "volume_price": 165458, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.61}, {"date": "20171020", "market": "KOSPI", "name": "철강금속", "compare": -11.66, "fluc_ratio": -0.21, "high_price": 5451.08, "last_price": 5439.95, "low_price": 5373.88, "month": "10", "start_price": 5443.86, "total_price": 58194422, "volume": 3552, "volume_price": 103741, "year": "2017", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.58}, {"date": "20171023", "market": "KOSPI", "name": "철강금속", "compare": -83.6, "fluc_ratio": -1.54, "high_price": 5425.36, "last_price": 5356.35, "low_price": 5356.35, "month": "10", "start_price": 5411.1, "total_price": 57300340, "volume": 4212, "volume_price": 91872, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.69, "per": 13.37}, {"date": "20171024", "market": "KOSPI", "name": "철강금속", "compare": 9.79, "fluc_ratio": 0.18, "high_price": 5408.89, "last_price": 5366.14, "low_price": 5349.89, "month": "10", "start_price": 5360.93, "total_price": 57405077, "volume": 3801, "volume_price": 93976, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.7, "per": 13.39}, {"date": "20171025", "market": "KOSPI", "name": "철강금속", "compare": 34.8, "fluc_ratio": 0.65, "high_price": 5418.42, "last_price": 5400.94, "low_price": 5345.95, "month": "10", "start_price": 5391.44, "total_price": 57777270, "volume": 4702, "volume_price": 127527, "year": "2017", "dividend_ratio": 1.81, "pbr": 0.7, "per": 13.48}, {"date": "20171026", "market": "KOSPI", "name": "철강금속", "compare": -127.93, "fluc_ratio": -2.37, "high_price": 5398.3, "last_price": 5273.01, "low_price": 5259.84, "month": "10", "start_price": 5394.69, "total_price": 56408866, "volume": 4987, "volume_price": 180013, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20171027", "market": "KOSPI", "name": "철강금속", "compare": 189.46, "fluc_ratio": 3.59, "high_price": 5480.44, "last_price": 5462.47, "low_price": 5297.91, "month": "10", "start_price": 5297.91, "total_price": 58435148, "volume": 5557, "volume_price": 239802, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.71, "per": 13.63}, {"date": "20171030", "market": "KOSPI", "name": "철강금속", "compare": -83.38, "fluc_ratio": -1.53, "high_price": 5461.41, "last_price": 5379.09, "low_price": 5354.78, "month": "10", "start_price": 5418.93, "total_price": 57543358, "volume": 5826, "volume_price": 187151, "year": "2017", "dividend_ratio": 1.82, "pbr": 0.7, "per": 13.42}, {"date": "20171031", "market": "KOSPI", "name": "철강금속", "compare": -88.56, "fluc_ratio": -1.65, "high_price": 5368, "last_price": 5290.53, "low_price": 5276.85, "month": "10", "start_price": 5366.2, "total_price": 56596208, "volume": 4931, "volume_price": 166758, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.69, "per": 13.2}, {"date": "20171101", "market": "KOSPI", "name": "철강금속", "compare": -16.67, "fluc_ratio": -0.32, "high_price": 5280.66, "last_price": 5273.86, "low_price": 5234.76, "month": "11", "start_price": 5260.03, "total_price": 56417752, "volume": 4852, "volume_price": 175502, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20171102", "market": "KOSPI", "name": "철강금속", "compare": -2.28, "fluc_ratio": -0.04, "high_price": 5342.46, "last_price": 5271.58, "low_price": 5263.19, "month": "11", "start_price": 5331.19, "total_price": 56393853, "volume": 5944, "volume_price": 149406, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20171103", "market": "KOSPI", "name": "철강금속", "compare": 48.68, "fluc_ratio": 0.92, "high_price": 5344.37, "last_price": 5320.26, "low_price": 5278.67, "month": "11", "start_price": 5312.87, "total_price": 56914316, "volume": 4777, "volume_price": 140123, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.69, "per": 13.28}, {"date": "20171106", "market": "KOSPI", "name": "철강금속", "compare": -54.27, "fluc_ratio": -1.02, "high_price": 5334.71, "last_price": 5265.99, "low_price": 5223.08, "month": "11", "start_price": 5334.71, "total_price": 56333881, "volume": 4059, "volume_price": 164467, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.14}, {"date": "20171107", "market": "KOSPI", "name": "철강금속", "compare": 40.44, "fluc_ratio": 0.77, "high_price": 5332.86, "last_price": 5306.43, "low_price": 5273.83, "month": "11", "start_price": 5281.92, "total_price": 56766253, "volume": 3422, "volume_price": 134348, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.69, "per": 13.24}, {"date": "20171108", "market": "KOSPI", "name": "철강금속", "compare": -80.31, "fluc_ratio": -1.51, "high_price": 5266.88, "last_price": 5226.12, "low_price": 5202.08, "month": "11", "start_price": 5255.95, "total_price": 55907207, "volume": 4191, "volume_price": 149741, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.68, "per": 13.04}, {"date": "20171109", "market": "KOSPI", "name": "철강금속", "compare": 24.41, "fluc_ratio": 0.47, "high_price": 5286.96, "last_price": 5250.53, "low_price": 5229.24, "month": "11", "start_price": 5254.33, "total_price": 56168261, "volume": 4068, "volume_price": 146283, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.68, "per": 13.1}, {"date": "20171110", "market": "KOSPI", "name": "철강금속", "compare": 22.97, "fluc_ratio": 0.44, "high_price": 5300.09, "last_price": 5273.5, "low_price": 5237.38, "month": "11", "start_price": 5256.54, "total_price": 56414083, "volume": 4028, "volume_price": 149734, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20171113", "market": "KOSPI", "name": "철강금속", "compare": -53.58, "fluc_ratio": -1.02, "high_price": 5309.68, "last_price": 5219.92, "low_price": 5208.71, "month": "11", "start_price": 5263.76, "total_price": 55840934, "volume": 6193, "volume_price": 130520, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.68, "per": 13.03}, {"date": "20171114", "market": "KOSPI", "name": "철강금속", "compare": -2.58, "fluc_ratio": -0.05, "high_price": 5241.17, "last_price": 5217.34, "low_price": 5200.07, "month": "11", "start_price": 5214.43, "total_price": 55813235, "volume": 5803, "volume_price": 125410, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.68, "per": 13.02}, {"date": "20171115", "market": "KOSPI", "name": "철강금속", "compare": -145.72, "fluc_ratio": -2.79, "high_price": 5181.54, "last_price": 5071.62, "low_price": 5038.36, "month": "11", "start_price": 5181.54, "total_price": 54254449, "volume": 9309, "volume_price": 259294, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.66, "per": 12.66}, {"date": "20171116", "market": "KOSPI", "name": "철강금속", "compare": 16.3, "fluc_ratio": 0.32, "high_price": 5099.61, "last_price": 5087.92, "low_price": 5055.33, "month": "11", "start_price": 5078.06, "total_price": 54428681, "volume": 4983, "volume_price": 148524, "year": "2017", "dividend_ratio": 1.93, "pbr": 0.66, "per": 12.7}, {"date": "20171117", "market": "KOSPI", "name": "철강금속", "compare": 30.67, "fluc_ratio": 0.6, "high_price": 5149.5, "last_price": 5118.59, "low_price": 5068.48, "month": "11", "start_price": 5100.54, "total_price": 54756739, "volume": 4869, "volume_price": 179705, "year": "2017", "dividend_ratio": 1.91, "pbr": 0.66, "per": 12.77}, {"date": "20171120", "market": "KOSPI", "name": "철강금속", "compare": 30.01, "fluc_ratio": 0.59, "high_price": 5175.84, "last_price": 5148.6, "low_price": 5112.13, "month": "11", "start_price": 5112.77, "total_price": 55077675, "volume": 5451, "volume_price": 180258, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.85}, {"date": "20171121", "market": "KOSPI", "name": "철강금속", "compare": -56.46, "fluc_ratio": -1.1, "high_price": 5176.31, "last_price": 5092.14, "low_price": 5080.64, "month": "11", "start_price": 5138.82, "total_price": 54473900, "volume": 17220, "volume_price": 166318, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.66, "per": 12.71}, {"date": "20171122", "market": "KOSPI", "name": "철강금속", "compare": 1.98, "fluc_ratio": 0.04, "high_price": 5146.28, "last_price": 5094.12, "low_price": 5072.57, "month": "11", "start_price": 5099.77, "total_price": 54494914, "volume": 6302, "volume_price": 117634, "year": "2017", "dividend_ratio": 1.92, "pbr": 0.66, "per": 12.71}, {"date": "20171123", "market": "KOSPI", "name": "철강금속", "compare": 76.38, "fluc_ratio": 1.5, "high_price": 5175.6, "last_price": 5170.5, "low_price": 5139.09, "month": "11", "start_price": 5139.89, "total_price": 55311760, "volume": 4893, "volume_price": 142166, "year": "2017", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.9}, {"date": "20171124", "market": "KOSPI", "name": "철강금속", "compare": 5.61, "fluc_ratio": 0.11, "high_price": 5199.19, "last_price": 5176.11, "low_price": 5141.99, "month": "11", "start_price": 5168.23, "total_price": 55371781, "volume": 4405, "volume_price": 96431, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.67, "per": 12.92}, {"date": "20171127", "market": "KOSPI", "name": "철강금속", "compare": 39.67, "fluc_ratio": 0.77, "high_price": 5221.31, "last_price": 5215.78, "low_price": 5160.92, "month": "11", "start_price": 5201.39, "total_price": 55795956, "volume": 4665, "volume_price": 126186, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.68, "per": 13.02}, {"date": "20171128", "market": "KOSPI", "name": "철강금속", "compare": -0.39, "fluc_ratio": -0.01, "high_price": 5251.03, "last_price": 5215.39, "low_price": 5180.9, "month": "11", "start_price": 5199.14, "total_price": 55792009, "volume": 4445, "volume_price": 128430, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.68, "per": 13.02}, {"date": "20171129", "market": "KOSPI", "name": "철강금속", "compare": 58.79, "fluc_ratio": 1.13, "high_price": 5281.36, "last_price": 5274.18, "low_price": 5187.37, "month": "11", "start_price": 5229.37, "total_price": 56420681, "volume": 5060, "volume_price": 159500, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.68, "per": 13.16}, {"date": "20171130", "market": "KOSPI", "name": "철강금속", "compare": 70.22, "fluc_ratio": 1.33, "high_price": 5366.17, "last_price": 5344.4, "low_price": 5304.16, "month": "11", "start_price": 5335.85, "total_price": 57171528, "volume": 7711, "volume_price": 317930, "year": "2017", "dividend_ratio": 1.83, "pbr": 0.69, "per": 13.34}, {"date": "20171201", "market": "KOSPI", "name": "철강금속", "compare": -74.28, "fluc_ratio": -1.39, "high_price": 5327.65, "last_price": 5270.12, "low_price": 5264.23, "month": "12", "start_price": 5319.96, "total_price": 56377094, "volume": 4487, "volume_price": 168377, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.49}, {"date": "20171204", "market": "KOSPI", "name": "철강금속", "compare": 70.41, "fluc_ratio": 1.34, "high_price": 5340.66, "last_price": 5340.53, "low_price": 5266.27, "month": "12", "start_price": 5305.74, "total_price": 57130141, "volume": 5662, "volume_price": 196206, "year": "2017", "dividend_ratio": 1.84, "pbr": 0.68, "per": 12.66}, {"date": "20171205", "market": "KOSPI", "name": "철강금속", "compare": 128.16, "fluc_ratio": 2.4, "high_price": 5469.84, "last_price": 5468.69, "low_price": 5371.53, "month": "12", "start_price": 5371.53, "total_price": 58501554, "volume": 27627, "volume_price": 375980, "year": "2017", "dividend_ratio": 1.79, "pbr": 0.7, "per": 12.97}, {"date": "20171206", "market": "KOSPI", "name": "철강금속", "compare": -162.33, "fluc_ratio": -2.97, "high_price": 5467.51, "last_price": 5306.36, "low_price": 5306.36, "month": "12", "start_price": 5465.31, "total_price": 56764485, "volume": 19007, "volume_price": 279457, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.58}, {"date": "20171207", "market": "KOSPI", "name": "철강금속", "compare": -38.8, "fluc_ratio": -0.73, "high_price": 5322.36, "last_price": 5267.56, "low_price": 5216.58, "month": "12", "start_price": 5307.27, "total_price": 56348596, "volume": 8249, "volume_price": 196130, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.49}, {"date": "20171208", "market": "KOSPI", "name": "철강금속", "compare": -49.71, "fluc_ratio": -0.94, "high_price": 5258.22, "last_price": 5217.85, "low_price": 5182.2, "month": "12", "start_price": 5249.56, "total_price": 55816140, "volume": 5859, "volume_price": 139335, "year": "2017", "dividend_ratio": 1.88, "pbr": 0.67, "per": 12.37}, {"date": "20171211", "market": "KOSPI", "name": "철강금속", "compare": 33.14, "fluc_ratio": 0.64, "high_price": 5250.99, "last_price": 5250.99, "low_price": 5189.3, "month": "12", "start_price": 5209.25, "total_price": 56171646, "volume": 9162, "volume_price": 139469, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.67, "per": 12.45}, {"date": "20171212", "market": "KOSPI", "name": "철강금속", "compare": -11.34, "fluc_ratio": -0.22, "high_price": 5267.71, "last_price": 5239.65, "low_price": 5200.75, "month": "12", "start_price": 5249.21, "total_price": 56049754, "volume": 6075, "volume_price": 135322, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.67, "per": 12.42}, {"date": "20171213", "market": "KOSPI", "name": "철강금속", "compare": 44.81, "fluc_ratio": 0.86, "high_price": 5308.54, "last_price": 5284.46, "low_price": 5221.17, "month": "12", "start_price": 5226.22, "total_price": 56528966, "volume": 4744, "volume_price": 114474, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.53}, {"date": "20171214", "market": "KOSPI", "name": "철강금속", "compare": -34.24, "fluc_ratio": -0.65, "high_price": 5355.45, "last_price": 5250.22, "low_price": 5250.22, "month": "12", "start_price": 5298.41, "total_price": 56162455, "volume": 6067, "volume_price": 221446, "year": "2017", "dividend_ratio": 1.87, "pbr": 0.67, "per": 12.45}, {"date": "20171215", "market": "KOSPI", "name": "철강금속", "compare": 50.35, "fluc_ratio": 0.96, "high_price": 5316.48, "last_price": 5300.57, "low_price": 5255.47, "month": "12", "start_price": 5298.46, "total_price": 56700785, "volume": 4914, "volume_price": 138380, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.57}, {"date": "20171218", "market": "KOSPI", "name": "철강금속", "compare": -104.75, "fluc_ratio": -1.98, "high_price": 5272.91, "last_price": 5195.82, "low_price": 5147.12, "month": "12", "start_price": 5272.91, "total_price": 55580105, "volume": 5935, "volume_price": 170886, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.66, "per": 12.32}, {"date": "20171219", "market": "KOSPI", "name": "철강금속", "compare": -5.34, "fluc_ratio": -0.1, "high_price": 5253.61, "last_price": 5190.48, "low_price": 5183.9, "month": "12", "start_price": 5223.8, "total_price": 55522885, "volume": 8643, "volume_price": 143532, "year": "2017", "dividend_ratio": 1.89, "pbr": 0.66, "per": 12.31}, {"date": "20171220", "market": "KOSPI", "name": "철강금속", "compare": 95.64, "fluc_ratio": 1.84, "high_price": 5315.63, "last_price": 5286.12, "low_price": 5182.18, "month": "12", "start_price": 5192.39, "total_price": 56545257, "volume": 5608, "volume_price": 179557, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.67, "per": 12.53}, {"date": "20171221", "market": "KOSPI", "name": "철강금속", "compare": 15.82, "fluc_ratio": 0.3, "high_price": 5347.92, "last_price": 5301.94, "low_price": 5276.34, "month": "12", "start_price": 5313.92, "total_price": 56715039, "volume": 11685, "volume_price": 164375, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.57}, {"date": "20171222", "market": "KOSPI", "name": "철강금속", "compare": -16.16, "fluc_ratio": -0.3, "high_price": 5315.11, "last_price": 5285.78, "low_price": 5245.92, "month": "12", "start_price": 5303.63, "total_price": 56541622, "volume": 4190, "volume_price": 101335, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.53}, {"date": "20171226", "market": "KOSPI", "name": "철강금속", "compare": 26.38, "fluc_ratio": 0.5, "high_price": 5332.03, "last_price": 5312.16, "low_price": 5280.4, "month": "12", "start_price": 5285.32, "total_price": 56823932, "volume": 4867, "volume_price": 130026, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.59}, {"date": "20171227", "market": "KOSPI", "name": "철강금속", "compare": -29.9, "fluc_ratio": -0.56, "high_price": 5295.78, "last_price": 5282.26, "low_price": 5226.24, "month": "12", "start_price": 5282.1, "total_price": 56438529, "volume": 4472, "volume_price": 95314, "year": "2017", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.52}, {"date": "20171228", "market": "KOSPI", "name": "철강금속", "compare": 11.58, "fluc_ratio": 0.22, "high_price": 5296.59, "last_price": 5293.84, "low_price": 5243.14, "month": "12", "start_price": 5278.53, "total_price": 56562478, "volume": 11909, "volume_price": 105122, "year": "2017", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.55}, {"date": "20180102", "market": "KOSPI", "name": "철강금속", "compare": 65.38, "fluc_ratio": 1.24, "high_price": 5383.34, "last_price": 5359.22, "low_price": 5301.1, "month": "01", "start_price": 5302.9, "total_price": 57262607, "volume": 6937, "volume_price": 125423, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.68, "per": 12.71}, {"date": "20180103", "market": "KOSPI", "name": "철강금속", "compare": 169.52, "fluc_ratio": 3.16, "high_price": 5540.92, "last_price": 5528.74, "low_price": 5399.15, "month": "01", "start_price": 5399.15, "total_price": 59077202, "volume": 8824, "volume_price": 274956, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.71, "per": 13.11}, {"date": "20180104", "market": "KOSPI", "name": "철강금속", "compare": 58.94, "fluc_ratio": 1.07, "high_price": 5647.35, "last_price": 5587.68, "low_price": 5568.36, "month": "01", "start_price": 5588.65, "total_price": 59706449, "volume": 7479, "volume_price": 255942, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.71, "per": 13.25}, {"date": "20180105", "market": "KOSPI", "name": "철강금속", "compare": 19.41, "fluc_ratio": 0.35, "high_price": 5624.46, "last_price": 5607.09, "low_price": 5583.13, "month": "01", "start_price": 5601.33, "total_price": 59913858, "volume": 10171, "volume_price": 189882, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.72, "per": 13.29}, {"date": "20180108", "market": "KOSPI", "name": "철강금속", "compare": 42.25, "fluc_ratio": 0.75, "high_price": 5673.89, "last_price": 5649.34, "low_price": 5582.63, "month": "01", "start_price": 5629.79, "total_price": 60366141, "volume": 7062, "volume_price": 156270, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.72, "per": 13.39}, {"date": "20180109", "market": "KOSPI", "name": "철강금속", "compare": 142.92, "fluc_ratio": 2.53, "high_price": 5792.26, "last_price": 5792.26, "low_price": 5680.27, "month": "01", "start_price": 5683.02, "total_price": 61893884, "volume": 5799, "volume_price": 199096, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.73}, {"date": "20180110", "market": "KOSPI", "name": "철강금속", "compare": -2.95, "fluc_ratio": -0.05, "high_price": 5868.74, "last_price": 5789.31, "low_price": 5740.84, "month": "01", "start_price": 5782.91, "total_price": 61861803, "volume": 6644, "volume_price": 186905, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.73}, {"date": "20180111", "market": "KOSPI", "name": "철강금속", "compare": -106.11, "fluc_ratio": -1.83, "high_price": 5764.15, "last_price": 5683.2, "low_price": 5646.17, "month": "01", "start_price": 5751.78, "total_price": 60726562, "volume": 9291, "volume_price": 176601, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.72, "per": 13.47}, {"date": "20180112", "market": "KOSPI", "name": "철강금속", "compare": 190.84, "fluc_ratio": 3.36, "high_price": 5900.92, "last_price": 5874.04, "low_price": 5766.91, "month": "01", "start_price": 5768.75, "total_price": 62766675, "volume": 5462, "volume_price": 187140, "year": "2018", "dividend_ratio": 1.67, "pbr": 0.75, "per": 13.93}, {"date": "20180115", "market": "KOSPI", "name": "철강금속", "compare": -80.46, "fluc_ratio": -1.37, "high_price": 5892.35, "last_price": 5793.58, "low_price": 5773.35, "month": "01", "start_price": 5892.35, "total_price": 61906603, "volume": 5223, "volume_price": 139041, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.74}, {"date": "20180116", "market": "KOSPI", "name": "철강금속", "compare": -37.81, "fluc_ratio": -0.65, "high_price": 5809.11, "last_price": 5755.77, "low_price": 5731.74, "month": "01", "start_price": 5794.73, "total_price": 61501365, "volume": 8246, "volume_price": 138612, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.73, "per": 13.65}, {"date": "20180117", "market": "KOSPI", "name": "철강금속", "compare": 48.93, "fluc_ratio": 0.85, "high_price": 5805.25, "last_price": 5804.7, "low_price": 5745.54, "month": "01", "start_price": 5749.68, "total_price": 62025893, "volume": 7409, "volume_price": 170553, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.76}, {"date": "20180118", "market": "KOSPI", "name": "철강금속", "compare": -18.93, "fluc_ratio": -0.33, "high_price": 5848.91, "last_price": 5785.77, "low_price": 5731.11, "month": "01", "start_price": 5811.47, "total_price": 61823577, "volume": 5029, "volume_price": 143181, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.72}, {"date": "20180119", "market": "KOSPI", "name": "철강금속", "compare": 35.27, "fluc_ratio": 0.61, "high_price": 5877.29, "last_price": 5821.04, "low_price": 5775.46, "month": "01", "start_price": 5782.38, "total_price": 62200524, "volume": 6037, "volume_price": 155202, "year": "2018", "dividend_ratio": 1.68, "pbr": 0.74, "per": 13.8}, {"date": "20180122", "market": "KOSPI", "name": "철강금속", "compare": -80.06, "fluc_ratio": -1.38, "high_price": 5838.49, "last_price": 5740.98, "low_price": 5649.4, "month": "01", "start_price": 5834.87, "total_price": 61343766, "volume": 5330, "volume_price": 165446, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.73, "per": 13.61}, {"date": "20180123", "market": "KOSPI", "name": "철강금속", "compare": 29.59, "fluc_ratio": 0.52, "high_price": 5777.83, "last_price": 5770.57, "low_price": 5719.01, "month": "01", "start_price": 5761.3, "total_price": 61659529, "volume": 7350, "volume_price": 132925, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.74, "per": 13.68}, {"date": "20180124", "market": "KOSPI", "name": "철강금속", "compare": 82.85, "fluc_ratio": 1.44, "high_price": 5853.42, "last_price": 5853.42, "low_price": 5773.33, "month": "01", "start_price": 5774.02, "total_price": 62544020, "volume": 6033, "volume_price": 163392, "year": "2018", "dividend_ratio": 1.68, "pbr": 0.75, "per": 13.88}, {"date": "20180125", "market": "KOSPI", "name": "철강금속", "compare": 69.99, "fluc_ratio": 1.2, "high_price": 5933.65, "last_price": 5923.41, "low_price": 5802.6, "month": "01", "start_price": 5827.5, "total_price": 63290499, "volume": 9914, "volume_price": 226212, "year": "2018", "dividend_ratio": 1.66, "pbr": 0.76, "per": 14.04}, {"date": "20180126", "market": "KOSPI", "name": "철강금속", "compare": 10.08, "fluc_ratio": 0.17, "high_price": 5953.82, "last_price": 5933.49, "low_price": 5875.64, "month": "01", "start_price": 5942.58, "total_price": 63397735, "volume": 19495, "volume_price": 246374, "year": "2018", "dividend_ratio": 1.65, "pbr": 0.76, "per": 14.07}, {"date": "20180129", "market": "KOSPI", "name": "철강금속", "compare": -6.88, "fluc_ratio": -0.12, "high_price": 5974.78, "last_price": 5926.61, "low_price": 5904.9, "month": "01", "start_price": 5941.64, "total_price": 63325207, "volume": 17272, "volume_price": 255999, "year": "2018", "dividend_ratio": 1.65, "pbr": 0.76, "per": 14.05}, {"date": "20180130", "market": "KOSPI", "name": "철강금속", "compare": -111.14, "fluc_ratio": -1.88, "high_price": 5960.69, "last_price": 5815.47, "low_price": 5815.47, "month": "01", "start_price": 5921.3, "total_price": 62137153, "volume": 10571, "volume_price": 215016, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.74, "per": 13.79}, {"date": "20180131", "market": "KOSPI", "name": "철강금속", "compare": -31.92, "fluc_ratio": -0.55, "high_price": 5844.22, "last_price": 5783.55, "low_price": 5655.5, "month": "01", "start_price": 5830.21, "total_price": 61865750, "volume": 9012, "volume_price": 209007, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.74, "per": 13.71}, {"date": "20180201", "market": "KOSPI", "name": "철강금속", "compare": 144.67, "fluc_ratio": 2.5, "high_price": 5975.26, "last_price": 5928.22, "low_price": 5804.13, "month": "02", "start_price": 5816.39, "total_price": 63413258, "volume": 8703, "volume_price": 238397, "year": "2018", "dividend_ratio": 1.65, "pbr": 0.76, "per": 14.05}, {"date": "20180202", "market": "KOSPI", "name": "철강금속", "compare": -176.38, "fluc_ratio": -2.98, "high_price": 5872.47, "last_price": 5751.84, "low_price": 5745.81, "month": "02", "start_price": 5872, "total_price": 61526740, "volume": 9226, "volume_price": 223238, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.73, "per": 13.64}, {"date": "20180205", "market": "KOSPI", "name": "철강금속", "compare": -55.61, "fluc_ratio": -0.97, "high_price": 5714.24, "last_price": 5696.23, "low_price": 5643.98, "month": "02", "start_price": 5691.49, "total_price": 60931861, "volume": 7833, "volume_price": 183073, "year": "2018", "dividend_ratio": 1.72, "pbr": 0.73, "per": 13.5}, {"date": "20180206", "market": "KOSPI", "name": "철강금속", "compare": -74.87, "fluc_ratio": -1.31, "high_price": 5651.13, "last_price": 5621.36, "low_price": 5502.69, "month": "02", "start_price": 5639.46, "total_price": 60130723, "volume": 12250, "volume_price": 235441, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.72, "per": 13.33}, {"date": "20180207", "market": "KOSPI", "name": "철강금속", "compare": -98.73, "fluc_ratio": -1.76, "high_price": 5741.13, "last_price": 5522.63, "low_price": 5506.47, "month": "02", "start_price": 5671.36, "total_price": 59075125, "volume": 7369, "volume_price": 191997, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.7, "per": 13.09}, {"date": "20180208", "market": "KOSPI", "name": "철강금속", "compare": -25.97, "fluc_ratio": -0.47, "high_price": 5629.29, "last_price": 5496.66, "low_price": 5470.7, "month": "02", "start_price": 5519.5, "total_price": 58797593, "volume": 6145, "volume_price": 211866, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.7, "per": 13.03}, {"date": "20180209", "market": "KOSPI", "name": "철강금속", "compare": -103.39, "fluc_ratio": -1.88, "high_price": 5414.89, "last_price": 5393.27, "low_price": 5313.98, "month": "02", "start_price": 5319.34, "total_price": 57691678, "volume": 5628, "volume_price": 192055, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.69, "per": 12.79}, {"date": "20180212", "market": "KOSPI", "name": "철강금속", "compare": 84.56, "fluc_ratio": 1.57, "high_price": 5509.49, "last_price": 5477.83, "low_price": 5383.02, "month": "02", "start_price": 5418.25, "total_price": 58595968, "volume": 5081, "volume_price": 145800, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.7, "per": 12.99}, {"date": "20180213", "market": "KOSPI", "name": "철강금속", "compare": -52.83, "fluc_ratio": -0.96, "high_price": 5494.68, "last_price": 5425, "low_price": 5412.85, "month": "02", "start_price": 5489.31, "total_price": 58030696, "volume": 5176, "volume_price": 114611, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.69, "per": 12.86}, {"date": "20180214", "market": "KOSPI", "name": "철강금속", "compare": 65.05, "fluc_ratio": 1.2, "high_price": 5509.69, "last_price": 5490.05, "low_price": 5419.63, "month": "02", "start_price": 5493.97, "total_price": 58726456, "volume": 5567, "volume_price": 100210, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.7, "per": 13.01}, {"date": "20180219", "market": "KOSPI", "name": "철강금속", "compare": 20.37, "fluc_ratio": 0.37, "high_price": 5536.19, "last_price": 5510.42, "low_price": 5391.59, "month": "02", "start_price": 5410.09, "total_price": 58944355, "volume": 6530, "volume_price": 176982, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.7, "per": 13.06}, {"date": "20180220", "market": "KOSPI", "name": "철강금속", "compare": 19.55, "fluc_ratio": 0.35, "high_price": 5581.59, "last_price": 5529.97, "low_price": 5509.77, "month": "02", "start_price": 5513.29, "total_price": 59153400, "volume": 5571, "volume_price": 107762, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.71, "per": 13.11}, {"date": "20180221", "market": "KOSPI", "name": "철강금속", "compare": -2.43, "fluc_ratio": -0.04, "high_price": 5536.58, "last_price": 5527.54, "low_price": 5449.77, "month": "02", "start_price": 5532.95, "total_price": 59127457, "volume": 9290, "volume_price": 146976, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.7, "per": 13.1}, {"date": "20180222", "market": "KOSPI", "name": "철강금속", "compare": -54.38, "fluc_ratio": -0.98, "high_price": 5508.28, "last_price": 5473.16, "low_price": 5427.58, "month": "02", "start_price": 5503.48, "total_price": 58545939, "volume": 5016, "volume_price": 105773, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.7, "per": 12.97}, {"date": "20180223", "market": "KOSPI", "name": "철강금속", "compare": 33.08, "fluc_ratio": 0.6, "high_price": 5552.08, "last_price": 5506.24, "low_price": 5469.18, "month": "02", "start_price": 5492.65, "total_price": 58899625, "volume": 7986, "volume_price": 120297, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.7, "per": 13.05}, {"date": "20180226", "market": "KOSPI", "name": "철강금속", "compare": 65.67, "fluc_ratio": 1.19, "high_price": 5629.4, "last_price": 5571.91, "low_price": 5550.79, "month": "02", "start_price": 5569.38, "total_price": 59601918, "volume": 7136, "volume_price": 152248, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.71, "per": 13.21}, {"date": "20180227", "market": "KOSPI", "name": "철강금속", "compare": 75.87, "fluc_ratio": 1.36, "high_price": 5680.4, "last_price": 5647.78, "low_price": 5585.34, "month": "02", "start_price": 5596.44, "total_price": 60413265, "volume": 5641, "volume_price": 148572, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.72, "per": 13.39}, {"date": "20180228", "market": "KOSPI", "name": "철강금속", "compare": -158.21, "fluc_ratio": -2.8, "high_price": 5579.49, "last_price": 5489.57, "low_price": 5475.75, "month": "02", "start_price": 5570.51, "total_price": 58721331, "volume": 44555, "volume_price": 217575, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.7, "per": 13.01}, {"date": "20180302", "market": "KOSPI", "name": "철강금속", "compare": -167.65, "fluc_ratio": -3.05, "high_price": 5471.2, "last_price": 5321.92, "low_price": 5285.71, "month": "03", "start_price": 5471.2, "total_price": 56928451, "volume": 8234, "volume_price": 173006, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.68, "per": 12.62}, {"date": "20180305", "market": "KOSPI", "name": "철강금속", "compare": -45.41, "fluc_ratio": -0.85, "high_price": 5412.83, "last_price": 5276.51, "low_price": 5264.01, "month": "03", "start_price": 5330.81, "total_price": 56442654, "volume": 20206, "volume_price": 144618, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.51}, {"date": "20180306", "market": "KOSPI", "name": "철강금속", "compare": 7.35, "fluc_ratio": 0.14, "high_price": 5366.51, "last_price": 5283.86, "low_price": 5276.52, "month": "03", "start_price": 5323.38, "total_price": 56521175, "volume": 13830, "volume_price": 139386, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.53}, {"date": "20180307", "market": "KOSPI", "name": "철강금속", "compare": 4.59, "fluc_ratio": 0.09, "high_price": 5372.63, "last_price": 5288.45, "low_price": 5239.93, "month": "03", "start_price": 5274.49, "total_price": 56570249, "volume": 29671, "volume_price": 198514, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.67, "per": 12.54}, {"date": "20180308", "market": "KOSPI", "name": "철강금속", "compare": 111.72, "fluc_ratio": 2.11, "high_price": 5400.17, "last_price": 5400.17, "low_price": 5286.35, "month": "03", "start_price": 5327.23, "total_price": 57764938, "volume": 64294, "volume_price": 275489, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.69, "per": 12.8}, {"date": "20180309", "market": "KOSPI", "name": "철강금속", "compare": -130.17, "fluc_ratio": -2.41, "high_price": 5390.61, "last_price": 5270, "low_price": 5257.87, "month": "03", "start_price": 5350.52, "total_price": 56372895, "volume": 28639, "volume_price": 251790, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.49}, {"date": "20180312", "market": "KOSPI", "name": "철강금속", "compare": 89.83, "fluc_ratio": 1.7, "high_price": 5389.21, "last_price": 5359.83, "low_price": 5283.52, "month": "03", "start_price": 5310.05, "total_price": 57333542, "volume": 25887, "volume_price": 187937, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.68, "per": 12.71}, {"date": "20180313", "market": "KOSPI", "name": "철강금속", "compare": -18.41, "fluc_ratio": -0.34, "high_price": 5369.45, "last_price": 5341.42, "low_price": 5307.47, "month": "03", "start_price": 5331.38, "total_price": 57136472, "volume": 50286, "volume_price": 217606, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.68, "per": 12.66}, {"date": "20180314", "market": "KOSPI", "name": "철강금속", "compare": -131.16, "fluc_ratio": -2.46, "high_price": 5290.64, "last_price": 5210.26, "low_price": 5197.3, "month": "03", "start_price": 5284.02, "total_price": 55733815, "volume": 12157, "volume_price": 173560, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.66, "per": 12.35}, {"date": "20180315", "market": "KOSPI", "name": "철강금속", "compare": -26.25, "fluc_ratio": -0.5, "high_price": 5230.13, "last_price": 5184.01, "low_price": 5152.5, "month": "03", "start_price": 5208.48, "total_price": 55453116, "volume": 14348, "volume_price": 150995, "year": "2018", "dividend_ratio": 1.89, "pbr": 0.66, "per": 12.29}, {"date": "20180316", "market": "KOSPI", "name": "철강금속", "compare": 22.6, "fluc_ratio": 0.44, "high_price": 5229.93, "last_price": 5206.61, "low_price": 5189.61, "month": "03", "start_price": 5204.47, "total_price": 55694752, "volume": 31546, "volume_price": 184600, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.66, "per": 12.34}, {"date": "20180319", "market": "KOSPI", "name": "철강금속", "compare": 21.05, "fluc_ratio": 0.4, "high_price": 5356.7, "last_price": 5227.66, "low_price": 5212.1, "month": "03", "start_price": 5264.23, "total_price": 55920170, "volume": 25170, "volume_price": 240527, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.67, "per": 12.39}, {"date": "20180320", "market": "KOSPI", "name": "철강금속", "compare": -6.81, "fluc_ratio": -0.13, "high_price": 5284.89, "last_price": 5220.85, "low_price": 5193.81, "month": "03", "start_price": 5254.35, "total_price": 55848331, "volume": 14293, "volume_price": 159125, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.67, "per": 12.38}, {"date": "20180321", "market": "KOSPI", "name": "철강금속", "compare": 50.69, "fluc_ratio": 0.97, "high_price": 5272.19, "last_price": 5271.54, "low_price": 5207.39, "month": "03", "start_price": 5214.94, "total_price": 56389998, "volume": 58042, "volume_price": 211598, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.5}, {"date": "20180322", "market": "KOSPI", "name": "철강금속", "compare": -52.36, "fluc_ratio": -0.99, "high_price": 5315, "last_price": 5219.18, "low_price": 5212.46, "month": "03", "start_price": 5301.23, "total_price": 55829809, "volume": 23239, "volume_price": 177705, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.67, "per": 12.37}, {"date": "20180323", "market": "KOSPI", "name": "철강금속", "compare": -225.32, "fluc_ratio": -4.32, "high_price": 5184.31, "last_price": 4993.86, "low_price": 4978.61, "month": "03", "start_price": 5176.86, "total_price": 53420116, "volume": 36614, "volume_price": 322642, "year": "2018", "dividend_ratio": 1.96, "pbr": 0.64, "per": 11.84}, {"date": "20180326", "market": "KOSPI", "name": "철강금속", "compare": 82.82, "fluc_ratio": 1.66, "high_price": 5120.54, "last_price": 5076.68, "low_price": 5019.37, "month": "03", "start_price": 5062.54, "total_price": 54306328, "volume": 19488, "volume_price": 196421, "year": "2018", "dividend_ratio": 1.93, "pbr": 0.65, "per": 12.03}, {"date": "20180327", "market": "KOSPI", "name": "철강금속", "compare": 185.46, "fluc_ratio": 3.65, "high_price": 5262.39, "last_price": 5262.14, "low_price": 5119.19, "month": "03", "start_price": 5156.47, "total_price": 56291884, "volume": 11490, "volume_price": 209940, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.47}, {"date": "20180328", "market": "KOSPI", "name": "철강금속", "compare": -113.87, "fluc_ratio": -2.16, "high_price": 5176.53, "last_price": 5148.27, "low_price": 5115.6, "month": "03", "start_price": 5140.52, "total_price": 55074136, "volume": 30412, "volume_price": 152965, "year": "2018", "dividend_ratio": 1.9, "pbr": 0.66, "per": 12.2}, {"date": "20180329", "market": "KOSPI", "name": "철강금속", "compare": 21.29, "fluc_ratio": 0.41, "high_price": 5169.56, "last_price": 5169.56, "low_price": 5056.21, "month": "03", "start_price": 5167.5, "total_price": 55301434, "volume": 13304, "volume_price": 138399, "year": "2018", "dividend_ratio": 1.9, "pbr": 0.66, "per": 12.25}, {"date": "20180330", "market": "KOSPI", "name": "철강금속", "compare": -101.79, "fluc_ratio": -1.97, "high_price": 5156.36, "last_price": 5067.77, "low_price": 5055.91, "month": "03", "start_price": 5155.09, "total_price": 54212987, "volume": 27986, "volume_price": 174237, "year": "2018", "dividend_ratio": 1.94, "pbr": 0.65, "per": 12.01}, {"date": "20180402", "market": "KOSPI", "name": "철강금속", "compare": -8.55, "fluc_ratio": -0.17, "high_price": 5141.75, "last_price": 5059.22, "low_price": 5042.98, "month": "04", "start_price": 5072.21, "total_price": 54121199, "volume": 12697, "volume_price": 127687, "year": "2018", "dividend_ratio": 1.94, "pbr": 0.65, "per": 11.99}, {"date": "20180403", "market": "KOSPI", "name": "철강금속", "compare": -41.64, "fluc_ratio": -0.82, "high_price": 5044.75, "last_price": 5017.58, "low_price": 4988.27, "month": "04", "start_price": 5015.08, "total_price": 53675595, "volume": 17985, "volume_price": 125491, "year": "2018", "dividend_ratio": 1.95, "pbr": 0.64, "per": 11.89}, {"date": "20180404", "market": "KOSPI", "name": "철강금속", "compare": -68.07, "fluc_ratio": -1.36, "high_price": 5031.22, "last_price": 4949.51, "low_price": 4938.1, "month": "04", "start_price": 4986.5, "total_price": 52947676, "volume": 39818, "volume_price": 197257, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.63, "per": 11.73}, {"date": "20180405", "market": "KOSPI", "name": "철강금속", "compare": 16.03, "fluc_ratio": 0.32, "high_price": 5001.21, "last_price": 4965.54, "low_price": 4955.24, "month": "04", "start_price": 4963.45, "total_price": 53119353, "volume": 41538, "volume_price": 190803, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.63, "per": 11.77}, {"date": "20180406", "market": "KOSPI", "name": "철강금속", "compare": -17.39, "fluc_ratio": -0.35, "high_price": 4989.09, "last_price": 4948.15, "low_price": 4928.45, "month": "04", "start_price": 4952.3, "total_price": 52933382, "volume": 17534, "volume_price": 182868, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.63, "per": 11.73}, {"date": "20180409", "market": "KOSPI", "name": "철강금속", "compare": -69.3, "fluc_ratio": -1.4, "high_price": 4926.94, "last_price": 4878.85, "low_price": 4851.26, "month": "04", "start_price": 4922.91, "total_price": 52192262, "volume": 12711, "volume_price": 161227, "year": "2018", "dividend_ratio": 2.01, "pbr": 0.62, "per": 11.56}, {"date": "20180410", "market": "KOSPI", "name": "철강금속", "compare": 101.76, "fluc_ratio": 2.09, "high_price": 4988.02, "last_price": 4980.61, "low_price": 4842.68, "month": "04", "start_price": 4888.61, "total_price": 53280511, "volume": 11420, "volume_price": 187093, "year": "2018", "dividend_ratio": 1.97, "pbr": 0.64, "per": 11.81}, {"date": "20180411", "market": "KOSPI", "name": "철강금속", "compare": 10.29, "fluc_ratio": 0.21, "high_price": 5047.81, "last_price": 4990.9, "low_price": 4970.84, "month": "04", "start_price": 5012.77, "total_price": 53390923, "volume": 10635, "volume_price": 156329, "year": "2018", "dividend_ratio": 1.97, "pbr": 0.64, "per": 11.83}, {"date": "20180412", "market": "KOSPI", "name": "철강금속", "compare": -26.71, "fluc_ratio": -0.54, "high_price": 5011.15, "last_price": 4964.19, "low_price": 4943.99, "month": "04", "start_price": 4963.65, "total_price": 53105288, "volume": 13939, "volume_price": 156714, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.63, "per": 11.76}, {"date": "20180413", "market": "KOSPI", "name": "철강금속", "compare": 26.45, "fluc_ratio": 0.53, "high_price": 5047.85, "last_price": 4990.64, "low_price": 4981.43, "month": "04", "start_price": 4989.21, "total_price": 53388695, "volume": 20043, "volume_price": 161948, "year": "2018", "dividend_ratio": 1.97, "pbr": 0.64, "per": 11.83}, {"date": "20180416", "market": "KOSPI", "name": "철강금속", "compare": -36.68, "fluc_ratio": -0.73, "high_price": 5033.55, "last_price": 4953.96, "low_price": 4922.12, "month": "04", "start_price": 5023.58, "total_price": 52996760, "volume": 22383, "volume_price": 140245, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.63, "per": 11.74}, {"date": "20180417", "market": "KOSPI", "name": "철강금속", "compare": 58.86, "fluc_ratio": 1.19, "high_price": 5016.41, "last_price": 5012.82, "low_price": 4949.71, "month": "04", "start_price": 4966.08, "total_price": 53626375, "volume": 18844, "volume_price": 164434, "year": "2018", "dividend_ratio": 1.96, "pbr": 0.64, "per": 11.88}, {"date": "20180418", "market": "KOSPI", "name": "철강금속", "compare": 140.21, "fluc_ratio": 2.8, "high_price": 5153.46, "last_price": 5153.03, "low_price": 4974.07, "month": "04", "start_price": 4989.29, "total_price": 55289893, "volume": 31741, "volume_price": 328707, "year": "2018", "dividend_ratio": 1.9, "pbr": 0.66, "per": 12.25}, {"date": "20180419", "market": "KOSPI", "name": "철강금속", "compare": 107.31, "fluc_ratio": 2.08, "high_price": 5279.07, "last_price": 5260.34, "low_price": 5185.98, "month": "04", "start_price": 5220.51, "total_price": 56441221, "volume": 80042, "volume_price": 448792, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.5}, {"date": "20180420", "market": "KOSPI", "name": "철강금속", "compare": -11.31, "fluc_ratio": -0.22, "high_price": 5249.25, "last_price": 5249.03, "low_price": 5179.84, "month": "04", "start_price": 5247.49, "total_price": 56320161, "volume": 70075, "volume_price": 331630, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.47}, {"date": "20180423", "market": "KOSPI", "name": "철강금속", "compare": 24.42, "fluc_ratio": 0.47, "high_price": 5330.45, "last_price": 5273.45, "low_price": 5240.02, "month": "04", "start_price": 5277.7, "total_price": 56582611, "volume": 45841, "volume_price": 296941, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.67, "per": 12.53}, {"date": "20180424", "market": "KOSPI", "name": "철강금속", "compare": 33.7, "fluc_ratio": 0.64, "high_price": 5325.32, "last_price": 5307.15, "low_price": 5248.79, "month": "04", "start_price": 5292.48, "total_price": 56944317, "volume": 54796, "volume_price": 270913, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.68, "per": 12.61}, {"date": "20180425", "market": "KOSPI", "name": "철강금속", "compare": -11.37, "fluc_ratio": -0.21, "high_price": 5322.36, "last_price": 5295.78, "low_price": 5262.99, "month": "04", "start_price": 5317.21, "total_price": 56822546, "volume": 57298, "volume_price": 279360, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.58}, {"date": "20180426", "market": "KOSPI", "name": "철강금속", "compare": 2.78, "fluc_ratio": 0.05, "high_price": 5352.61, "last_price": 5298.56, "low_price": 5263.51, "month": "04", "start_price": 5294.22, "total_price": 56848230, "volume": 26973, "volume_price": 185506, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.68, "per": 12.59}, {"date": "20180427", "market": "KOSPI", "name": "철강금속", "compare": -76.5, "fluc_ratio": -1.44, "high_price": 5312.48, "last_price": 5222.06, "low_price": 5219.75, "month": "04", "start_price": 5277.04, "total_price": 56027800, "volume": 78962, "volume_price": 346022, "year": "2018", "dividend_ratio": 1.87, "pbr": 0.67, "per": 12.41}, {"date": "20180430", "market": "KOSPI", "name": "철강금속", "compare": 320.36, "fluc_ratio": 6.13, "high_price": 5601.15, "last_price": 5542.42, "low_price": 5333.48, "month": "04", "start_price": 5333.48, "total_price": 59464710, "volume": 77342, "volume_price": 612444, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.71, "per": 13.17}, {"date": "20180502", "market": "KOSPI", "name": "철강금속", "compare": -6.66, "fluc_ratio": -0.12, "high_price": 5669.83, "last_price": 5535.76, "low_price": 5482.71, "month": "05", "start_price": 5549.11, "total_price": 59393412, "volume": 115433, "volume_price": 775541, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.71, "per": 12.33}, {"date": "20180503", "market": "KOSPI", "name": "철강금속", "compare": -101.41, "fluc_ratio": -1.83, "high_price": 5605.93, "last_price": 5434.35, "low_price": 5422.54, "month": "05", "start_price": 5588.73, "total_price": 58305079, "volume": 64273, "volume_price": 407638, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.69, "per": 12.1}, {"date": "20180504", "market": "KOSPI", "name": "철강금속", "compare": 109.59, "fluc_ratio": 2.02, "high_price": 5589.1, "last_price": 5543.94, "low_price": 5358.43, "month": "05", "start_price": 5417.54, "total_price": 59482038, "volume": 50946, "volume_price": 436575, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.71, "per": 12.35}, {"date": "20180508", "market": "KOSPI", "name": "철강금속", "compare": -93.46, "fluc_ratio": -1.69, "high_price": 5516.48, "last_price": 5450.48, "low_price": 5440.27, "month": "05", "start_price": 5492.27, "total_price": 58485498, "volume": 175548, "volume_price": 665201, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.69, "per": 12.14}, {"date": "20180509", "market": "KOSPI", "name": "철강금속", "compare": -74.56, "fluc_ratio": -1.37, "high_price": 5442.15, "last_price": 5375.92, "low_price": 5366.95, "month": "05", "start_price": 5437.54, "total_price": 57693361, "volume": 152512, "volume_price": 568634, "year": "2018", "dividend_ratio": 1.87, "pbr": 0.69, "per": 11.97}, {"date": "20180510", "market": "KOSPI", "name": "철강금속", "compare": 149.88, "fluc_ratio": 2.79, "high_price": 5525.92, "last_price": 5525.8, "low_price": 5407.28, "month": "05", "start_price": 5421.09, "total_price": 59301290, "volume": 106588, "volume_price": 627847, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.7, "per": 12.31}, {"date": "20180511", "market": "KOSPI", "name": "철강금속", "compare": 4.62, "fluc_ratio": 0.08, "high_price": 5597.51, "last_price": 5530.42, "low_price": 5495.77, "month": "05", "start_price": 5526.4, "total_price": 59351759, "volume": 149008, "volume_price": 642067, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.7, "per": 12.32}, {"date": "20180514", "market": "KOSPI", "name": "철강금속", "compare": 212.91, "fluc_ratio": 3.85, "high_price": 5744.82, "last_price": 5743.33, "low_price": 5615.16, "month": "05", "start_price": 5615.16, "total_price": 61635310, "volume": 78799, "volume_price": 594451, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.73, "per": 12.79}, {"date": "20180515", "market": "KOSPI", "name": "철강금속", "compare": -35.17, "fluc_ratio": -0.61, "high_price": 5793.77, "last_price": 5708.16, "low_price": 5666.71, "month": "05", "start_price": 5750.34, "total_price": 61254451, "volume": 45154, "volume_price": 434332, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.73, "per": 12.72}, {"date": "20180516", "market": "KOSPI", "name": "철강금속", "compare": -175.84, "fluc_ratio": -3.08, "high_price": 5660.94, "last_price": 5532.32, "low_price": 5521.63, "month": "05", "start_price": 5538.57, "total_price": 59364631, "volume": 55691, "volume_price": 453994, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.71, "per": 12.33}, {"date": "20180517", "market": "KOSPI", "name": "철강금속", "compare": 4.3, "fluc_ratio": 0.08, "high_price": 5645.47, "last_price": 5536.62, "low_price": 5511.26, "month": "05", "start_price": 5605.84, "total_price": 59415003, "volume": 36000, "volume_price": 339563, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.71, "per": 12.34}, {"date": "20180518", "market": "KOSPI", "name": "철강금속", "compare": 14.58, "fluc_ratio": 0.26, "high_price": 5571.52, "last_price": 5551.2, "low_price": 5496.83, "month": "05", "start_price": 5554.02, "total_price": 59571347, "volume": 36561, "volume_price": 272867, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.71, "per": 12.37}, {"date": "20180521", "market": "KOSPI", "name": "철강금속", "compare": -31.92, "fluc_ratio": -0.58, "high_price": 5571.22, "last_price": 5519.28, "low_price": 5484.17, "month": "05", "start_price": 5537.4, "total_price": 59229139, "volume": 34902, "volume_price": 253703, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.7, "per": 12.3}, {"date": "20180523", "market": "KOSPI", "name": "철강금속", "compare": -122.39, "fluc_ratio": -2.22, "high_price": 5444.7, "last_price": 5396.89, "low_price": 5360.86, "month": "05", "start_price": 5428.69, "total_price": 57915698, "volume": 32092, "volume_price": 309627, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.69, "per": 12.03}, {"date": "20180524", "market": "KOSPI", "name": "철강금속", "compare": 8.03, "fluc_ratio": 0.15, "high_price": 5458.03, "last_price": 5404.92, "low_price": 5371.31, "month": "05", "start_price": 5442.09, "total_price": 57999862, "volume": 31248, "volume_price": 237300, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.69, "per": 12.05}, {"date": "20180525", "market": "KOSPI", "name": "철강금속", "compare": -171.23, "fluc_ratio": -3.17, "high_price": 5302.47, "last_price": 5233.69, "low_price": 5214.25, "month": "05", "start_price": 5302.47, "total_price": 56160238, "volume": 54053, "volume_price": 377080, "year": "2018", "dividend_ratio": 1.92, "pbr": 0.67, "per": 11.66}, {"date": "20180528", "market": "KOSPI", "name": "철강금속", "compare": 238.35, "fluc_ratio": 4.55, "high_price": 5600.88, "last_price": 5472.04, "low_price": 5343.89, "month": "05", "start_price": 5348.05, "total_price": 58721049, "volume": 67597, "volume_price": 798603, "year": "2018", "dividend_ratio": 1.84, "pbr": 0.7, "per": 12.19}, {"date": "20180529", "market": "KOSPI", "name": "철강금속", "compare": -124.87, "fluc_ratio": -2.28, "high_price": 5452.88, "last_price": 5347.17, "low_price": 5347.17, "month": "05", "start_price": 5452.88, "total_price": 57382012, "volume": 82236, "volume_price": 607043, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.68, "per": 11.92}, {"date": "20180530", "market": "KOSPI", "name": "철강금속", "compare": -82.09, "fluc_ratio": -1.54, "high_price": 5325.52, "last_price": 5265.08, "low_price": 5230.67, "month": "05", "start_price": 5314.71, "total_price": 56501981, "volume": 63001, "volume_price": 575069, "year": "2018", "dividend_ratio": 1.91, "pbr": 0.67, "per": 11.73}, {"date": "20180531", "market": "KOSPI", "name": "철강금속", "compare": -37.7, "fluc_ratio": -0.72, "high_price": 5314.99, "last_price": 5227.38, "low_price": 5209.52, "month": "05", "start_price": 5282.03, "total_price": 56098408, "volume": 57854, "volume_price": 607345, "year": "2018", "dividend_ratio": 1.92, "pbr": 0.67, "per": 11.65}, {"date": "20180601", "market": "KOSPI", "name": "철강금속", "compare": 20.58, "fluc_ratio": 0.39, "high_price": 5314.24, "last_price": 5247.96, "low_price": 5226.12, "month": "06", "start_price": 5292.15, "total_price": 56317826, "volume": 84536, "volume_price": 601563, "year": "2018", "dividend_ratio": 1.92, "pbr": 0.67, "per": 11.7}, {"date": "20180604", "market": "KOSPI", "name": "철강금속", "compare": 101.82, "fluc_ratio": 1.94, "high_price": 5363.74, "last_price": 5349.78, "low_price": 5288.26, "month": "06", "start_price": 5340.04, "total_price": 57411850, "volume": 32916, "volume_price": 309116, "year": "2018", "dividend_ratio": 1.88, "pbr": 0.68, "per": 11.92}, {"date": "20180605", "market": "KOSPI", "name": "철강금속", "compare": 21.85, "fluc_ratio": 0.41, "high_price": 5391.54, "last_price": 5371.63, "low_price": 5311.3, "month": "06", "start_price": 5347.36, "total_price": 57646803, "volume": 26277, "volume_price": 270889, "year": "2018", "dividend_ratio": 1.87, "pbr": 0.68, "per": 12.63}, {"date": "20180607", "market": "KOSPI", "name": "철강금속", "compare": 198.62, "fluc_ratio": 3.7, "high_price": 5587.13, "last_price": 5570.25, "low_price": 5476.32, "month": "06", "start_price": 5507.13, "total_price": 59777026, "volume": 65953, "volume_price": 521420, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.71, "per": 13.09}, {"date": "20180608", "market": "KOSPI", "name": "철강금속", "compare": -134.34, "fluc_ratio": -2.41, "high_price": 5515.73, "last_price": 5435.91, "low_price": 5427.47, "month": "06", "start_price": 5496.16, "total_price": 58335321, "volume": 34327, "volume_price": 647142, "year": "2018", "dividend_ratio": 1.85, "pbr": 0.69, "per": 12.78}, {"date": "20180611", "market": "KOSPI", "name": "철강금속", "compare": 134.69, "fluc_ratio": 2.48, "high_price": 5583.46, "last_price": 5570.6, "low_price": 5468, "month": "06", "start_price": 5476.89, "total_price": 59783310, "volume": 33158, "volume_price": 340528, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.71, "per": 13.09}, {"date": "20180612", "market": "KOSPI", "name": "철강금속", "compare": -78.77, "fluc_ratio": -1.41, "high_price": 5597.1, "last_price": 5491.83, "low_price": 5457.27, "month": "06", "start_price": 5584.58, "total_price": 58936209, "volume": 50611, "volume_price": 430320, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.7, "per": 12.91}, {"date": "20180614", "market": "KOSPI", "name": "철강금속", "compare": -87.29, "fluc_ratio": -1.59, "high_price": 5457.71, "last_price": 5404.54, "low_price": 5343.65, "month": "06", "start_price": 5451.38, "total_price": 57997933, "volume": 34437, "volume_price": 457171, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.69, "per": 12.7}, {"date": "20180615", "market": "KOSPI", "name": "철강금속", "compare": -25.91, "fluc_ratio": -0.48, "high_price": 5427.33, "last_price": 5378.63, "low_price": 5360.74, "month": "06", "start_price": 5398.54, "total_price": 57721211, "volume": 27725, "volume_price": 304713, "year": "2018", "dividend_ratio": 1.87, "pbr": 0.68, "per": 12.64}, {"date": "20180618", "market": "KOSPI", "name": "철강금속", "compare": -84.08, "fluc_ratio": -1.56, "high_price": 5392.25, "last_price": 5294.55, "low_price": 5266.24, "month": "06", "start_price": 5360.68, "total_price": 56821854, "volume": 96696, "volume_price": 676446, "year": "2018", "dividend_ratio": 1.9, "pbr": 0.67, "per": 12.44}, {"date": "20180619", "market": "KOSPI", "name": "철강금속", "compare": -210.87, "fluc_ratio": -3.98, "high_price": 5292.16, "last_price": 5083.68, "low_price": 5049.3, "month": "06", "start_price": 5268, "total_price": 54557927, "volume": 64983, "volume_price": 559106, "year": "2018", "dividend_ratio": 1.98, "pbr": 0.64, "per": 11.95}, {"date": "20180620", "market": "KOSPI", "name": "철강금속", "compare": 30.72, "fluc_ratio": 0.6, "high_price": 5181.29, "last_price": 5114.4, "low_price": 5073.16, "month": "06", "start_price": 5133.78, "total_price": 54888001, "volume": 65418, "volume_price": 490435, "year": "2018", "dividend_ratio": 1.97, "pbr": 0.65, "per": 12.02}, {"date": "20180621", "market": "KOSPI", "name": "철강금속", "compare": -85.23, "fluc_ratio": -1.67, "high_price": 5133.01, "last_price": 5029.17, "low_price": 5029.17, "month": "06", "start_price": 5095.57, "total_price": 53974018, "volume": 51873, "volume_price": 397002, "year": "2018", "dividend_ratio": 2.0, "pbr": 0.64, "per": 11.82}, {"date": "20180622", "market": "KOSPI", "name": "철강금속", "compare": 22.3, "fluc_ratio": 0.44, "high_price": 5052.36, "last_price": 5051.47, "low_price": 4971.06, "month": "06", "start_price": 5009.8, "total_price": 54212220, "volume": 60334, "volume_price": 398833, "year": "2018", "dividend_ratio": 1.99, "pbr": 0.64, "per": 11.87}, {"date": "20180625", "market": "KOSPI", "name": "철강금속", "compare": 136.51, "fluc_ratio": 2.7, "high_price": 5217.22, "last_price": 5187.98, "low_price": 5068.43, "month": "06", "start_price": 5090.03, "total_price": 55679596, "volume": 32664, "volume_price": 269988, "year": "2018", "dividend_ratio": 1.94, "pbr": 0.66, "per": 12.2}, {"date": "20180626", "market": "KOSPI", "name": "철강금속", "compare": -138.66, "fluc_ratio": -2.67, "high_price": 5133.38, "last_price": 5049.32, "low_price": 5030.71, "month": "06", "start_price": 5105.43, "total_price": 54191175, "volume": 39732, "volume_price": 280076, "year": "2018", "dividend_ratio": 1.99, "pbr": 0.64, "per": 11.87}, {"date": "20180627", "market": "KOSPI", "name": "철강금속", "compare": -172.4, "fluc_ratio": -3.41, "high_price": 5052.72, "last_price": 4876.92, "low_price": 4873.2, "month": "06", "start_price": 5020.34, "total_price": 52341426, "volume": 41054, "volume_price": 310897, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.46}, {"date": "20180628", "market": "KOSPI", "name": "철강금속", "compare": -92.45, "fluc_ratio": -1.9, "high_price": 4925.11, "last_price": 4784.47, "low_price": 4777.3, "month": "06", "start_price": 4897.46, "total_price": 51349385, "volume": 23678, "volume_price": 209520, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.25}, {"date": "20180629", "market": "KOSPI", "name": "철강금속", "compare": 91.09, "fluc_ratio": 1.9, "high_price": 4884.64, "last_price": 4875.56, "low_price": 4771.7, "month": "06", "start_price": 4847.15, "total_price": 52327076, "volume": 18677, "volume_price": 197311, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.46}, {"date": "20180702", "market": "KOSPI", "name": "철강금속", "compare": -189.08, "fluc_ratio": -3.88, "high_price": 4854.05, "last_price": 4686.48, "low_price": 4684.71, "month": "07", "start_price": 4848.66, "total_price": 50298416, "volume": 20962, "volume_price": 197134, "year": "2018", "dividend_ratio": 2.15, "pbr": 0.59, "per": 11.02}, {"date": "20180703", "market": "KOSPI", "name": "철강금속", "compare": -33.83, "fluc_ratio": -0.72, "high_price": 4734.99, "last_price": 4652.65, "low_price": 4577.13, "month": "07", "start_price": 4733.38, "total_price": 49937233, "volume": 18239, "volume_price": 191340, "year": "2018", "dividend_ratio": 2.16, "pbr": 0.59, "per": 10.94}, {"date": "20180704", "market": "KOSPI", "name": "철강금속", "compare": -83.2, "fluc_ratio": -1.79, "high_price": 4638.66, "last_price": 4569.45, "low_price": 4556.49, "month": "07", "start_price": 4621.6, "total_price": 49044493, "volume": 10741, "volume_price": 133166, "year": "2018", "dividend_ratio": 2.2, "pbr": 0.58, "per": 10.74}, {"date": "20180705", "market": "KOSPI", "name": "철강금속", "compare": 13.1, "fluc_ratio": 0.29, "high_price": 4605.62, "last_price": 4582.55, "low_price": 4539.75, "month": "07", "start_price": 4572.97, "total_price": 49184808, "volume": 12866, "volume_price": 123670, "year": "2018", "dividend_ratio": 2.19, "pbr": 0.58, "per": 10.77}, {"date": "20180706", "market": "KOSPI", "name": "철강금속", "compare": 56.57, "fluc_ratio": 1.23, "high_price": 4656.87, "last_price": 4639.12, "low_price": 4583.51, "month": "07", "start_price": 4622.1, "total_price": 49793888, "volume": 16124, "volume_price": 161225, "year": "2018", "dividend_ratio": 2.17, "pbr": 0.59, "per": 10.91}, {"date": "20180709", "market": "KOSPI", "name": "철강금속", "compare": -110.4, "fluc_ratio": -2.38, "high_price": 4553.44, "last_price": 4528.72, "low_price": 4466.02, "month": "07", "start_price": 4550.48, "total_price": 48608394, "volume": 16999, "volume_price": 179218, "year": "2018", "dividend_ratio": 2.22, "pbr": 0.57, "per": 10.65}, {"date": "20180710", "market": "KOSPI", "name": "철강금속", "compare": 76.29, "fluc_ratio": 1.68, "high_price": 4629.7, "last_price": 4605.01, "low_price": 4568.79, "month": "07", "start_price": 4589.2, "total_price": 49426870, "volume": 10101, "volume_price": 126663, "year": "2018", "dividend_ratio": 2.18, "pbr": 0.58, "per": 10.82}, {"date": "20180711", "market": "KOSPI", "name": "철강금속", "compare": 1.64, "fluc_ratio": 0.04, "high_price": 4620.5, "last_price": 4606.65, "low_price": 4530.47, "month": "07", "start_price": 4555.54, "total_price": 49445236, "volume": 16748, "volume_price": 145092, "year": "2018", "dividend_ratio": 2.18, "pbr": 0.58, "per": 10.83}, {"date": "20180712", "market": "KOSPI", "name": "철강금속", "compare": 16.24, "fluc_ratio": 0.35, "high_price": 4677.29, "last_price": 4622.89, "low_price": 4619.31, "month": "07", "start_price": 4623.63, "total_price": 49620697, "volume": 82079, "volume_price": 284528, "year": "2018", "dividend_ratio": 2.17, "pbr": 0.59, "per": 10.87}, {"date": "20180713", "market": "KOSPI", "name": "철강금속", "compare": 52.8, "fluc_ratio": 1.14, "high_price": 4737.14, "last_price": 4675.69, "low_price": 4617.68, "month": "07", "start_price": 4639.35, "total_price": 50186983, "volume": 26324, "volume_price": 156695, "year": "2018", "dividend_ratio": 2.15, "pbr": 0.59, "per": 10.99}, {"date": "20180716", "market": "KOSPI", "name": "철강금속", "compare": -28.8, "fluc_ratio": -0.62, "high_price": 4708.12, "last_price": 4646.89, "low_price": 4628.93, "month": "07", "start_price": 4694.13, "total_price": 49877777, "volume": 17405, "volume_price": 112511, "year": "2018", "dividend_ratio": 2.16, "pbr": 0.59, "per": 10.92}, {"date": "20180717", "market": "KOSPI", "name": "철강금속", "compare": 41.18, "fluc_ratio": 0.89, "high_price": 4725.18, "last_price": 4688.07, "low_price": 4648.76, "month": "07", "start_price": 4660.84, "total_price": 50319136, "volume": 12534, "volume_price": 107901, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.59, "per": 11.02}, {"date": "20180718", "market": "KOSPI", "name": "철강금속", "compare": -26.1, "fluc_ratio": -0.56, "high_price": 4726.47, "last_price": 4661.97, "low_price": 4659.81, "month": "07", "start_price": 4696.03, "total_price": 50038271, "volume": 69218, "volume_price": 181265, "year": "2018", "dividend_ratio": 2.16, "pbr": 0.59, "per": 10.96}, {"date": "20180719", "market": "KOSPI", "name": "철강금속", "compare": -64.74, "fluc_ratio": -1.39, "high_price": 4644.78, "last_price": 4597.23, "low_price": 4571.15, "month": "07", "start_price": 4636.81, "total_price": 49343235, "volume": 16014, "volume_price": 135463, "year": "2018", "dividend_ratio": 2.19, "pbr": 0.58, "per": 10.81}, {"date": "20180720", "market": "KOSPI", "name": "철강금속", "compare": -69.14, "fluc_ratio": -1.5, "high_price": 4578.14, "last_price": 4528.09, "low_price": 4511.11, "month": "07", "start_price": 4562, "total_price": 48601073, "volume": 13873, "volume_price": 133133, "year": "2018", "dividend_ratio": 2.22, "pbr": 0.57, "per": 10.64}, {"date": "20180723", "market": "KOSPI", "name": "철강금속", "compare": 87.12, "fluc_ratio": 1.92, "high_price": 4654.31, "last_price": 4615.21, "low_price": 4553.14, "month": "07", "start_price": 4553.14, "total_price": 49534754, "volume": 12208, "volume_price": 143942, "year": "2018", "dividend_ratio": 2.18, "pbr": 0.59, "per": 10.85}, {"date": "20180724", "market": "KOSPI", "name": "철강금속", "compare": 135.76, "fluc_ratio": 2.94, "high_price": 4810.59, "last_price": 4750.97, "low_price": 4578.46, "month": "07", "start_price": 4635.14, "total_price": 50992880, "volume": 30133, "volume_price": 281631, "year": "2018", "dividend_ratio": 2.12, "pbr": 0.6, "per": 11.17}, {"date": "20180725", "market": "KOSPI", "name": "철강금속", "compare": 26.52, "fluc_ratio": 0.56, "high_price": 4851.8, "last_price": 4777.49, "low_price": 4759.13, "month": "07", "start_price": 4759.13, "total_price": 51276974, "volume": 17793, "volume_price": 174455, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.23}, {"date": "20180726", "market": "KOSPI", "name": "철강금속", "compare": 59.8, "fluc_ratio": 1.25, "high_price": 4856.25, "last_price": 4837.29, "low_price": 4787.73, "month": "07", "start_price": 4790.8, "total_price": 51919035, "volume": 20834, "volume_price": 186679, "year": "2018", "dividend_ratio": 2.08, "pbr": 0.61, "per": 11.37}, {"date": "20180727", "market": "KOSPI", "name": "철강금속", "compare": -9.22, "fluc_ratio": -0.19, "high_price": 4846.59, "last_price": 4828.07, "low_price": 4772.31, "month": "07", "start_price": 4846.59, "total_price": 51820503, "volume": 13760, "volume_price": 123741, "year": "2018", "dividend_ratio": 2.08, "pbr": 0.61, "per": 11.35}, {"date": "20180730", "market": "KOSPI", "name": "철강금속", "compare": 41.87, "fluc_ratio": 0.87, "high_price": 4875.97, "last_price": 4869.94, "low_price": 4776.3, "month": "07", "start_price": 4832.59, "total_price": 52270217, "volume": 12769, "volume_price": 151855, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.45}, {"date": "20180731", "market": "KOSPI", "name": "철강금속", "compare": 28.55, "fluc_ratio": 0.59, "high_price": 4927.58, "last_price": 4898.49, "low_price": 4830.48, "month": "07", "start_price": 4858.44, "total_price": 52575926, "volume": 14396, "volume_price": 147148, "year": "2018", "dividend_ratio": 2.05, "pbr": 0.62, "per": 11.52}, {"date": "20180801", "market": "KOSPI", "name": "철강금속", "compare": 38.55, "fluc_ratio": 0.79, "high_price": 5025.83, "last_price": 4937.04, "low_price": 4911.65, "month": "08", "start_price": 4935.47, "total_price": 52989273, "volume": 8640, "volume_price": 130398, "year": "2018", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.61}, {"date": "20180802", "market": "KOSPI", "name": "철강금속", "compare": -156.14, "fluc_ratio": -3.16, "high_price": 4908.23, "last_price": 4780.9, "low_price": 4758.52, "month": "08", "start_price": 4885.88, "total_price": 51314342, "volume": 87493, "volume_price": 255229, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.24}, {"date": "20180803", "market": "KOSPI", "name": "철강금속", "compare": 14.57, "fluc_ratio": 0.3, "high_price": 4825.51, "last_price": 4795.47, "low_price": 4744.08, "month": "08", "start_price": 4775.09, "total_price": 51471124, "volume": 18819, "volume_price": 141397, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.27}, {"date": "20180806", "market": "KOSPI", "name": "철강금속", "compare": 106.64, "fluc_ratio": 2.22, "high_price": 4960.62, "last_price": 4902.11, "low_price": 4804.7, "month": "08", "start_price": 4804.7, "total_price": 52615049, "volume": 11716, "volume_price": 148764, "year": "2018", "dividend_ratio": 2.05, "pbr": 0.62, "per": 11.52}, {"date": "20180807", "market": "KOSPI", "name": "철강금속", "compare": 24.92, "fluc_ratio": 0.51, "high_price": 4956.57, "last_price": 4927.03, "low_price": 4845.07, "month": "08", "start_price": 4879, "total_price": 52882631, "volume": 10413, "volume_price": 124724, "year": "2018", "dividend_ratio": 2.04, "pbr": 0.62, "per": 11.58}, {"date": "20180808", "market": "KOSPI", "name": "철강금속", "compare": -8.86, "fluc_ratio": -0.18, "high_price": 4969.32, "last_price": 4918.17, "low_price": 4899.45, "month": "08", "start_price": 4923.66, "total_price": 52787441, "volume": 12994, "volume_price": 102648, "year": "2018", "dividend_ratio": 2.04, "pbr": 0.62, "per": 11.56}, {"date": "20180809", "market": "KOSPI", "name": "철강금속", "compare": -42.43, "fluc_ratio": -0.86, "high_price": 4910.46, "last_price": 4875.74, "low_price": 4839.91, "month": "08", "start_price": 4905.54, "total_price": 52332007, "volume": 13427, "volume_price": 125993, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.46}, {"date": "20180810", "market": "KOSPI", "name": "철강금속", "compare": 3.75, "fluc_ratio": 0.08, "high_price": 4920.8, "last_price": 4879.49, "low_price": 4823.23, "month": "08", "start_price": 4874.92, "total_price": 52372615, "volume": 32746, "volume_price": 199779, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.47}, {"date": "20180813", "market": "KOSPI", "name": "철강금속", "compare": -128.32, "fluc_ratio": -2.63, "high_price": 4867.15, "last_price": 4751.17, "low_price": 4718.49, "month": "08", "start_price": 4838.75, "total_price": 50995370, "volume": 54279, "volume_price": 304919, "year": "2018", "dividend_ratio": 2.12, "pbr": 0.6, "per": 11.17}, {"date": "20180814", "market": "KOSPI", "name": "철강금속", "compare": 39.91, "fluc_ratio": 0.84, "high_price": 4806.37, "last_price": 4791.08, "low_price": 4753.31, "month": "08", "start_price": 4768.4, "total_price": 51423805, "volume": 21826, "volume_price": 153564, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.26}, {"date": "20180816", "market": "KOSPI", "name": "철강금속", "compare": -88.09, "fluc_ratio": -1.84, "high_price": 4736.14, "last_price": 4702.99, "low_price": 4639.75, "month": "08", "start_price": 4719.33, "total_price": 50479071, "volume": 52946, "volume_price": 307664, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.06}, {"date": "20180817", "market": "KOSPI", "name": "철강금속", "compare": 3.18, "fluc_ratio": 0.07, "high_price": 4722.26, "last_price": 4706.17, "low_price": 4680.77, "month": "08", "start_price": 4720.85, "total_price": 50514120, "volume": 23652, "volume_price": 170884, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.06}, {"date": "20180820", "market": "KOSPI", "name": "철강금속", "compare": 104.93, "fluc_ratio": 2.23, "high_price": 4863.25, "last_price": 4811.1, "low_price": 4763.92, "month": "08", "start_price": 4766.67, "total_price": 51639524, "volume": 21204, "volume_price": 172251, "year": "2018", "dividend_ratio": 2.09, "pbr": 0.61, "per": 11.31}, {"date": "20180821", "market": "KOSPI", "name": "철강금속", "compare": 35.15, "fluc_ratio": 0.73, "high_price": 4887.91, "last_price": 4846.25, "low_price": 4792.34, "month": "08", "start_price": 4822.85, "total_price": 52016411, "volume": 16516, "volume_price": 154385, "year": "2018", "dividend_ratio": 2.07, "pbr": 0.61, "per": 11.39}, {"date": "20180822", "market": "KOSPI", "name": "철강금속", "compare": -14.74, "fluc_ratio": -0.3, "high_price": 4892.82, "last_price": 4831.51, "low_price": 4824.25, "month": "08", "start_price": 4860.37, "total_price": 51857691, "volume": 20775, "volume_price": 153580, "year": "2018", "dividend_ratio": 2.08, "pbr": 0.61, "per": 11.36}, {"date": "20180823", "market": "KOSPI", "name": "철강금속", "compare": -78.55, "fluc_ratio": -1.63, "high_price": 4850.69, "last_price": 4752.96, "low_price": 4752.96, "month": "08", "start_price": 4850.06, "total_price": 51015225, "volume": 39631, "volume_price": 219850, "year": "2018", "dividend_ratio": 2.12, "pbr": 0.6, "per": 11.17}, {"date": "20180824", "market": "KOSPI", "name": "철강금속", "compare": 22.83, "fluc_ratio": 0.48, "high_price": 4790.2, "last_price": 4775.79, "low_price": 4705.97, "month": "08", "start_price": 4735.94, "total_price": 51260174, "volume": 15361, "volume_price": 122849, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.23}, {"date": "20180827", "market": "KOSPI", "name": "철강금속", "compare": 61.05, "fluc_ratio": 1.28, "high_price": 4867.87, "last_price": 4836.84, "low_price": 4779.23, "month": "08", "start_price": 4795.96, "total_price": 51914465, "volume": 17787, "volume_price": 186891, "year": "2018", "dividend_ratio": 2.08, "pbr": 0.61, "per": 11.37}, {"date": "20180828", "market": "KOSPI", "name": "철강금속", "compare": 67.83, "fluc_ratio": 1.4, "high_price": 4936.9, "last_price": 4904.67, "low_price": 4846.46, "month": "08", "start_price": 4875.03, "total_price": 52641960, "volume": 13155, "volume_price": 178164, "year": "2018", "dividend_ratio": 2.05, "pbr": 0.62, "per": 11.53}, {"date": "20180829", "market": "KOSPI", "name": "철강금속", "compare": 28.74, "fluc_ratio": 0.59, "high_price": 4951.3, "last_price": 4933.41, "low_price": 4878.32, "month": "08", "start_price": 4889.8, "total_price": 52950283, "volume": 14229, "volume_price": 167725, "year": "2018", "dividend_ratio": 2.04, "pbr": 0.63, "per": 11.6}, {"date": "20180830", "market": "KOSPI", "name": "철강금속", "compare": 19.55, "fluc_ratio": 0.4, "high_price": 5043.98, "last_price": 4952.96, "low_price": 4859.96, "month": "08", "start_price": 4930.6, "total_price": 53160348, "volume": 68637, "volume_price": 461896, "year": "2018", "dividend_ratio": 2.03, "pbr": 0.63, "per": 11.64}, {"date": "20180831", "market": "KOSPI", "name": "철강금속", "compare": -75.95, "fluc_ratio": -1.53, "high_price": 4922.86, "last_price": 4877.01, "low_price": 4835.75, "month": "08", "start_price": 4922.86, "total_price": 52345517, "volume": 22543, "volume_price": 221335, "year": "2018", "dividend_ratio": 2.06, "pbr": 0.62, "per": 11.47}, {"date": "20180903", "market": "KOSPI", "name": "철강금속", "compare": -66.01, "fluc_ratio": -1.35, "high_price": 4859.45, "last_price": 4811, "low_price": 4796.13, "month": "09", "start_price": 4859.45, "total_price": 51637472, "volume": 25801, "volume_price": 207005, "year": "2018", "dividend_ratio": 2.09, "pbr": 0.61, "per": 11.31}, {"date": "20180904", "market": "KOSPI", "name": "철강금속", "compare": -38.57, "fluc_ratio": -0.8, "high_price": 4798.94, "last_price": 4772.43, "low_price": 4741.7, "month": "09", "start_price": 4798.94, "total_price": 51223632, "volume": 18889, "volume_price": 175870, "year": "2018", "dividend_ratio": 2.11, "pbr": 0.61, "per": 11.22}, {"date": "20180905", "market": "KOSPI", "name": "철강금속", "compare": -72.78, "fluc_ratio": -1.53, "high_price": 4745.68, "last_price": 4699.65, "low_price": 4692.88, "month": "09", "start_price": 4725.57, "total_price": 50442628, "volume": 17873, "volume_price": 249943, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.05}, {"date": "20180906", "market": "KOSPI", "name": "철강금속", "compare": 11.33, "fluc_ratio": 0.24, "high_price": 4772.12, "last_price": 4710.98, "low_price": 4685.96, "month": "09", "start_price": 4685.96, "total_price": 50563989, "volume": 22238, "volume_price": 194038, "year": "2018", "dividend_ratio": 2.13, "pbr": 0.6, "per": 11.08}, {"date": "20180907", "market": "KOSPI", "name": "철강금속", "compare": 31.96, "fluc_ratio": 0.68, "high_price": 4774.67, "last_price": 4742.94, "low_price": 4703.22, "month": "09", "start_price": 4754.14, "total_price": 50907829, "volume": 37664, "volume_price": 244781, "year": "2018", "dividend_ratio": 2.12, "pbr": 0.6, "per": 11.15}, {"date": "20180910", "market": "KOSPI", "name": "철강금속", "compare": -3.66, "fluc_ratio": -0.08, "high_price": 4759.14, "last_price": 4739.28, "low_price": 4715.73, "month": "09", "start_price": 4721.28, "total_price": 50868981, "volume": 31250, "volume_price": 260890, "year": "2018", "dividend_ratio": 2.12, "pbr": 0.6, "per": 11.6}, {"date": "20180911", "market": "KOSPI", "name": "철강금속", "compare": -145.12, "fluc_ratio": -3.06, "high_price": 4747.81, "last_price": 4594.16, "low_price": 4588.93, "month": "09", "start_price": 4727.81, "total_price": 49311981, "volume": 35844, "volume_price": 651196, "year": "2018", "dividend_ratio": 2.19, "pbr": 0.58, "per": 11.24}, {"date": "20180912", "market": "KOSPI", "name": "철강금속", "compare": -11.1, "fluc_ratio": -0.24, "high_price": 4662.46, "last_price": 4583.06, "low_price": 4558.42, "month": "09", "start_price": 4633.43, "total_price": 49192885, "volume": 36351, "volume_price": 271915, "year": "2018", "dividend_ratio": 2.19, "pbr": 0.58, "per": 11.21}, {"date": "20180913", "market": "KOSPI", "name": "철강금속", "compare": 57.65, "fluc_ratio": 1.26, "high_price": 4689.84, "last_price": 4640.71, "low_price": 4591.58, "month": "09", "start_price": 4600.32, "total_price": 49812074, "volume": 15413, "volume_price": 268128, "year": "2018", "dividend_ratio": 2.17, "pbr": 0.59, "per": 11.35}, {"date": "20180914", "market": "KOSPI", "name": "철강금속", "compare": 17.26, "fluc_ratio": 0.37, "high_price": 4704.99, "last_price": 4657.97, "low_price": 4643.93, "month": "09", "start_price": 4670.22, "total_price": 49997471, "volume": 27235, "volume_price": 282235, "year": "2018", "dividend_ratio": 2.16, "pbr": 0.59, "per": 11.39}, {"date": "20180917", "market": "KOSPI", "name": "철강금속", "compare": -37.86, "fluc_ratio": -0.81, "high_price": 4656.78, "last_price": 4620.11, "low_price": 4601.18, "month": "09", "start_price": 4651.56, "total_price": 49591232, "volume": 13062, "volume_price": 125387, "year": "2018", "dividend_ratio": 2.18, "pbr": 0.59, "per": 11.3}, {"date": "20180918", "market": "KOSPI", "name": "철강금속", "compare": 39.47, "fluc_ratio": 0.85, "high_price": 4671.92, "last_price": 4659.58, "low_price": 4582.97, "month": "09", "start_price": 4582.97, "total_price": 50014521, "volume": 35962, "volume_price": 200125, "year": "2018", "dividend_ratio": 2.16, "pbr": 0.59, "per": 11.4}, {"date": "20180919", "market": "KOSPI", "name": "철강금속", "compare": 39.98, "fluc_ratio": 0.86, "high_price": 4744.84, "last_price": 4699.56, "low_price": 4682.44, "month": "09", "start_price": 4722.57, "total_price": 50442972, "volume": 19075, "volume_price": 242946, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.5}, {"date": "20180920", "market": "KOSPI", "name": "철강금속", "compare": -4.89, "fluc_ratio": -0.1, "high_price": 4724.98, "last_price": 4694.67, "low_price": 4639.72, "month": "09", "start_price": 4715.34, "total_price": 50390526, "volume": 12861, "volume_price": 151203, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.49}, {"date": "20180921", "market": "KOSPI", "name": "철강금속", "compare": 93.13, "fluc_ratio": 1.98, "high_price": 4798.18, "last_price": 4787.8, "low_price": 4710.81, "month": "09", "start_price": 4744.2, "total_price": 51390024, "volume": 18308, "volume_price": 220145, "year": "2018", "dividend_ratio": 2.1, "pbr": 0.61, "per": 11.71}, {"date": "20180927", "market": "KOSPI", "name": "철강금속", "compare": 39.82, "fluc_ratio": 0.83, "high_price": 4850.8, "last_price": 4827.62, "low_price": 4781.56, "month": "09", "start_price": 4781.56, "total_price": 51817315, "volume": 16307, "volume_price": 225727, "year": "2018", "dividend_ratio": 2.08, "pbr": 0.61, "per": 11.81}, {"date": "20180928", "market": "KOSPI", "name": "철강금속", "compare": -113.65, "fluc_ratio": -2.35, "high_price": 4803.4, "last_price": 4713.97, "low_price": 4703.18, "month": "09", "start_price": 4803.4, "total_price": 50597746, "volume": 10045, "volume_price": 182644, "year": "2018", "dividend_ratio": 2.13, "pbr": 0.6, "per": 11.53}, {"date": "20181001", "market": "KOSPI", "name": "철강금속", "compare": -5.64, "fluc_ratio": -0.12, "high_price": 4728.79, "last_price": 4708.33, "low_price": 4679.08, "month": "10", "start_price": 4720.75, "total_price": 50537194, "volume": 10894, "volume_price": 104110, "year": "2018", "dividend_ratio": 2.14, "pbr": 0.6, "per": 11.52}, {"date": "20181002", "market": "KOSPI", "name": "철강금속", "compare": -32.19, "fluc_ratio": -0.68, "high_price": 4747.77, "last_price": 4676.14, "low_price": 4671.11, "month": "10", "start_price": 4705.48, "total_price": 50191600, "volume": 11855, "volume_price": 120215, "year": "2018", "dividend_ratio": 2.15, "pbr": 0.59, "per": 11.44}, {"date": "20181004", "market": "KOSPI", "name": "철강금속", "compare": -198.53, "fluc_ratio": -4.25, "high_price": 4712.01, "last_price": 4477.61, "low_price": 4465.22, "month": "10", "start_price": 4700.76, "total_price": 48061431, "volume": 11664, "volume_price": 276606, "year": "2018", "dividend_ratio": 2.24, "pbr": 0.57, "per": 10.97}, {"date": "20181005", "market": "KOSPI", "name": "철강금속", "compare": 27.16, "fluc_ratio": 0.61, "high_price": 4528.88, "last_price": 4504.77, "low_price": 4419.63, "month": "10", "start_price": 4474.39, "total_price": 48325827, "volume": 11514, "volume_price": 224040, "year": "2018", "dividend_ratio": 2.23, "pbr": 0.57, "per": 11.04}, {"date": "20181008", "market": "KOSPI", "name": "철강금속", "compare": -92.58, "fluc_ratio": -2.06, "high_price": 4519.13, "last_price": 4412.19, "low_price": 4410.91, "month": "10", "start_price": 4483.87, "total_price": 47332750, "volume": 8384, "volume_price": 145147, "year": "2018", "dividend_ratio": 2.29, "pbr": 0.56, "per": 10.76}, {"date": "20181010", "market": "KOSPI", "name": "철강금속", "compare": -38.7, "fluc_ratio": -0.88, "high_price": 4449.53, "last_price": 4373.49, "low_price": 4348.86, "month": "10", "start_price": 4428.41, "total_price": 46917425, "volume": 21460, "volume_price": 187926, "year": "2018", "dividend_ratio": 2.31, "pbr": 0.55, "per": 10.67}, {"date": "20181011", "market": "KOSPI", "name": "철강금속", "compare": -224.9, "fluc_ratio": -5.14, "high_price": 4300.53, "last_price": 4148.59, "low_price": 4148.59, "month": "10", "start_price": 4266.5, "total_price": 44505238, "volume": 17265, "volume_price": 234206, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.52, "per": 10.12}, {"date": "20181012", "market": "KOSPI", "name": "철강금속", "compare": 78.71, "fluc_ratio": 1.9, "high_price": 4262.36, "last_price": 4227.3, "low_price": 4169.9, "month": "10", "start_price": 4174.46, "total_price": 45349276, "volume": 11502, "volume_price": 156601, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.53, "per": 10.31}, {"date": "20181015", "market": "KOSPI", "name": "철강금속", "compare": -20.34, "fluc_ratio": -0.48, "high_price": 4259.84, "last_price": 4206.96, "low_price": 4201.96, "month": "10", "start_price": 4229.04, "total_price": 45131088, "volume": 7911, "volume_price": 103897, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.53, "per": 10.26}, {"date": "20181016", "market": "KOSPI", "name": "철강금속", "compare": 19.05, "fluc_ratio": 0.45, "high_price": 4240.98, "last_price": 4226.01, "low_price": 4196.58, "month": "10", "start_price": 4228.54, "total_price": 45335524, "volume": 11631, "volume_price": 111102, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.53, "per": 10.31}, {"date": "20181017", "market": "KOSPI", "name": "철강금속", "compare": 71.7, "fluc_ratio": 1.7, "high_price": 4317.33, "last_price": 4297.71, "low_price": 4254.24, "month": "10", "start_price": 4254.24, "total_price": 46104528, "volume": 24460, "volume_price": 145443, "year": "2018", "dividend_ratio": 2.35, "pbr": 0.54, "per": 10.48}, {"date": "20181018", "market": "KOSPI", "name": "철강금속", "compare": -102.95, "fluc_ratio": -2.4, "high_price": 4288.64, "last_price": 4194.76, "low_price": 4168.81, "month": "10", "start_price": 4261.39, "total_price": 45000525, "volume": 8490, "volume_price": 127096, "year": "2018", "dividend_ratio": 2.41, "pbr": 0.53, "per": 10.23}, {"date": "20181019", "market": "KOSPI", "name": "철강금속", "compare": 45.43, "fluc_ratio": 1.08, "high_price": 4244.3, "last_price": 4240.19, "low_price": 4139.19, "month": "10", "start_price": 4156.29, "total_price": 45487797, "volume": 7187, "volume_price": 113500, "year": "2018", "dividend_ratio": 2.38, "pbr": 0.54, "per": 10.34}, {"date": "20181022", "market": "KOSPI", "name": "철강금속", "compare": -45.96, "fluc_ratio": -1.08, "high_price": 4219.74, "last_price": 4194.23, "low_price": 4163.05, "month": "10", "start_price": 4181.81, "total_price": 44994537, "volume": 15754, "volume_price": 127557, "year": "2018", "dividend_ratio": 2.41, "pbr": 0.53, "per": 10.23}, {"date": "20181023", "market": "KOSPI", "name": "철강금속", "compare": -74.55, "fluc_ratio": -1.78, "high_price": 4209.11, "last_price": 4119.68, "low_price": 4085.75, "month": "10", "start_price": 4186.42, "total_price": 44195093, "volume": 15307, "volume_price": 167111, "year": "2018", "dividend_ratio": 2.45, "pbr": 0.52, "per": 10.05}, {"date": "20181024", "market": "KOSPI", "name": "철강금속", "compare": 38.27, "fluc_ratio": 0.93, "high_price": 4194.16, "last_price": 4157.95, "low_price": 4124.61, "month": "10", "start_price": 4170.01, "total_price": 44605071, "volume": 11819, "volume_price": 154773, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.53, "per": 10.14}, {"date": "20181025", "market": "KOSPI", "name": "철강금속", "compare": -24.32, "fluc_ratio": -0.58, "high_price": 4133.63, "last_price": 4133.63, "low_price": 4052.92, "month": "10", "start_price": 4084.61, "total_price": 44343978, "volume": 17149, "volume_price": 158104, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.08}, {"date": "20181026", "market": "KOSPI", "name": "철강금속", "compare": -62.17, "fluc_ratio": -1.5, "high_price": 4154.03, "last_price": 4071.46, "low_price": 4036.39, "month": "10", "start_price": 4153.84, "total_price": 43678534, "volume": 68666, "volume_price": 227250, "year": "2018", "dividend_ratio": 2.48, "pbr": 0.51, "per": 9.93}, {"date": "20181029", "market": "KOSPI", "name": "철강금속", "compare": -68.05, "fluc_ratio": -1.67, "high_price": 4114.22, "last_price": 4003.41, "low_price": 3986.79, "month": "10", "start_price": 4068.09, "total_price": 42948652, "volume": 48068, "volume_price": 199613, "year": "2018", "dividend_ratio": 2.52, "pbr": 0.51, "per": 9.77}, {"date": "20181030", "market": "KOSPI", "name": "철강금속", "compare": -58.4, "fluc_ratio": -1.46, "high_price": 4044.52, "last_price": 3945.01, "low_price": 3862.73, "month": "10", "start_price": 3981.05, "total_price": 42323198, "volume": 38482, "volume_price": 249403, "year": "2018", "dividend_ratio": 2.56, "pbr": 0.5, "per": 9.63}, {"date": "20181031", "market": "KOSPI", "name": "철강금속", "compare": 27.96, "fluc_ratio": 0.71, "high_price": 3981.3, "last_price": 3972.97, "low_price": 3901.11, "month": "10", "start_price": 3921.07, "total_price": 42466469, "volume": 36524, "volume_price": 184266, "year": "2018", "dividend_ratio": 2.52, "pbr": 0.51, "per": 9.8}, {"date": "20181101", "market": "KOSPI", "name": "철강금속", "compare": -2.76, "fluc_ratio": -0.07, "high_price": 4021.95, "last_price": 3970.21, "low_price": 3953.16, "month": "11", "start_price": 4004.2, "total_price": 42437284, "volume": 29520, "volume_price": 163564, "year": "2018", "dividend_ratio": 2.53, "pbr": 0.51, "per": 9.79}, {"date": "20181102", "market": "KOSPI", "name": "철강금속", "compare": 213.41, "fluc_ratio": 5.38, "high_price": 4183.62, "last_price": 4183.62, "low_price": 4022.34, "month": "11", "start_price": 4026.25, "total_price": 44718001, "volume": 26343, "volume_price": 191842, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.54, "per": 10.32}, {"date": "20181105", "market": "KOSPI", "name": "철강금속", "compare": -108.78, "fluc_ratio": -2.6, "high_price": 4139.01, "last_price": 4074.84, "low_price": 4043.82, "month": "11", "start_price": 4139.01, "total_price": 43540728, "volume": 88072, "volume_price": 280263, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.52, "per": 10.06}, {"date": "20181106", "market": "KOSPI", "name": "철강금속", "compare": 95.5, "fluc_ratio": 2.34, "high_price": 4182.47, "last_price": 4170.34, "low_price": 4097.18, "month": "11", "start_price": 4114.12, "total_price": 44565347, "volume": 37980, "volume_price": 169013, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.53, "per": 10.29}, {"date": "20181107", "market": "KOSPI", "name": "철강금속", "compare": -52.03, "fluc_ratio": -1.25, "high_price": 4242.44, "last_price": 4118.31, "low_price": 4096.62, "month": "11", "start_price": 4188.05, "total_price": 44013264, "volume": 92380, "volume_price": 288055, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.53, "per": 10.17}, {"date": "20181108", "market": "KOSPI", "name": "철강금속", "compare": 21.86, "fluc_ratio": 0.53, "high_price": 4210.66, "last_price": 4140.17, "low_price": 4140.17, "month": "11", "start_price": 4195, "total_price": 44244691, "volume": 26763, "volume_price": 168387, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.53, "per": 10.22}, {"date": "20181109", "market": "KOSPI", "name": "철강금속", "compare": -3.43, "fluc_ratio": -0.08, "high_price": 4189.47, "last_price": 4136.74, "low_price": 4117.96, "month": "11", "start_price": 4149.65, "total_price": 44209977, "volume": 19998, "volume_price": 107611, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.53, "per": 10.21}, {"date": "20181112", "market": "KOSPI", "name": "철강금속", "compare": -61.12, "fluc_ratio": -1.48, "high_price": 4100.11, "last_price": 4075.62, "low_price": 4053.57, "month": "11", "start_price": 4099.61, "total_price": 43561006, "volume": 27774, "volume_price": 178538, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.52, "per": 10.06}, {"date": "20181113", "market": "KOSPI", "name": "철강금속", "compare": 35.64, "fluc_ratio": 0.87, "high_price": 4117.15, "last_price": 4111.26, "low_price": 3983.37, "month": "11", "start_price": 4016.26, "total_price": 43943800, "volume": 16011, "volume_price": 174504, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.53, "per": 10.15}, {"date": "20181114", "market": "KOSPI", "name": "철강금속", "compare": -76.43, "fluc_ratio": -1.86, "high_price": 4131.61, "last_price": 4034.83, "low_price": 4013.51, "month": "11", "start_price": 4124.14, "total_price": 43127574, "volume": 13209, "volume_price": 175422, "year": "2018", "dividend_ratio": 2.48, "pbr": 0.52, "per": 9.96}, {"date": "20181115", "market": "KOSPI", "name": "철강금속", "compare": 41.93, "fluc_ratio": 1.04, "high_price": 4083.11, "last_price": 4076.76, "low_price": 4023.96, "month": "11", "start_price": 4051.25, "total_price": 43571269, "volume": 13221, "volume_price": 130744, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.52, "per": 10.06}, {"date": "20181116", "market": "KOSPI", "name": "철강금속", "compare": 24.2, "fluc_ratio": 0.59, "high_price": 4121.04, "last_price": 4100.96, "low_price": 4058.06, "month": "11", "start_price": 4109.38, "total_price": 43829780, "volume": 27197, "volume_price": 150473, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.12}, {"date": "20181119", "market": "KOSPI", "name": "철강금속", "compare": 60.3, "fluc_ratio": 1.47, "high_price": 4172.66, "last_price": 4161.26, "low_price": 4116.17, "month": "11", "start_price": 4116.17, "total_price": 44472695, "volume": 16088, "volume_price": 124117, "year": "2018", "dividend_ratio": 2.41, "pbr": 0.53, "per": 10.27}, {"date": "20181120", "market": "KOSPI", "name": "철강금속", "compare": -14.1, "fluc_ratio": -0.34, "high_price": 4163.59, "last_price": 4147.16, "low_price": 4117.2, "month": "11", "start_price": 4150.5, "total_price": 44321294, "volume": 12533, "volume_price": 125596, "year": "2018", "dividend_ratio": 2.42, "pbr": 0.53, "per": 10.24}, {"date": "20181121", "market": "KOSPI", "name": "철강금속", "compare": -21.3, "fluc_ratio": -0.51, "high_price": 4127.01, "last_price": 4125.86, "low_price": 4076.99, "month": "11", "start_price": 4095.85, "total_price": 44093035, "volume": 25417, "volume_price": 168153, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.53, "per": 10.19}, {"date": "20181122", "market": "KOSPI", "name": "철강금속", "compare": -29.79, "fluc_ratio": -0.72, "high_price": 4133.81, "last_price": 4096.07, "low_price": 4083.8, "month": "11", "start_price": 4129, "total_price": 43775459, "volume": 11046, "volume_price": 97543, "year": "2018", "dividend_ratio": 2.45, "pbr": 0.52, "per": 10.11}, {"date": "20181123", "market": "KOSPI", "name": "철강금속", "compare": -67.19, "fluc_ratio": -1.64, "high_price": 4113.64, "last_price": 4028.88, "low_price": 4009.27, "month": "11", "start_price": 4104.31, "total_price": 43060259, "volume": 19992, "volume_price": 158548, "year": "2018", "dividend_ratio": 2.49, "pbr": 0.52, "per": 9.95}, {"date": "20181126", "market": "KOSPI", "name": "철강금속", "compare": -65.35, "fluc_ratio": -1.62, "high_price": 4047.7, "last_price": 3963.53, "low_price": 3949.49, "month": "11", "start_price": 4030.59, "total_price": 42363779, "volume": 16685, "volume_price": 186591, "year": "2018", "dividend_ratio": 2.53, "pbr": 0.51, "per": 9.78}, {"date": "20181127", "market": "KOSPI", "name": "철강금속", "compare": 45.04, "fluc_ratio": 1.14, "high_price": 4025.76, "last_price": 4008.57, "low_price": 3962.47, "month": "11", "start_price": 3997.1, "total_price": 42845576, "volume": 11240, "volume_price": 149583, "year": "2018", "dividend_ratio": 2.5, "pbr": 0.51, "per": 9.89}, {"date": "20181128", "market": "KOSPI", "name": "철강금속", "compare": -59.03, "fluc_ratio": -1.47, "high_price": 4007.06, "last_price": 3949.54, "low_price": 3907.15, "month": "11", "start_price": 4007.06, "total_price": 42214835, "volume": 13903, "volume_price": 182008, "year": "2018", "dividend_ratio": 2.54, "pbr": 0.51, "per": 9.75}, {"date": "20181129", "market": "KOSPI", "name": "철강금속", "compare": 59.8, "fluc_ratio": 1.51, "high_price": 4064.07, "last_price": 4009.34, "low_price": 3991.05, "month": "11", "start_price": 4006.39, "total_price": 42854590, "volume": 20340, "volume_price": 206677, "year": "2018", "dividend_ratio": 2.5, "pbr": 0.51, "per": 9.89}, {"date": "20181130", "market": "KOSPI", "name": "철강금속", "compare": 19.4, "fluc_ratio": 0.48, "high_price": 4070.7, "last_price": 4028.74, "low_price": 4021.77, "month": "11", "start_price": 4036.74, "total_price": 43061754, "volume": 24840, "volume_price": 201324, "year": "2018", "dividend_ratio": 2.49, "pbr": 0.52, "per": 9.94}, {"date": "20181203", "market": "KOSPI", "name": "철강금속", "compare": 171.4, "fluc_ratio": 4.25, "high_price": 4214.03, "last_price": 4200.14, "low_price": 4096.25, "month": "12", "start_price": 4121.39, "total_price": 44894660, "volume": 93467, "volume_price": 419974, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.54, "per": 10.37}, {"date": "20181204", "market": "KOSPI", "name": "철강금속", "compare": -20.59, "fluc_ratio": -0.49, "high_price": 4214.3, "last_price": 4179.55, "low_price": 4153.5, "month": "12", "start_price": 4172.62, "total_price": 44672427, "volume": 145233, "volume_price": 494957, "year": "2018", "dividend_ratio": 2.4, "pbr": 0.53, "per": 10.31}, {"date": "20181205", "market": "KOSPI", "name": "철강금속", "compare": -71.4, "fluc_ratio": -1.71, "high_price": 4170.85, "last_price": 4108.15, "low_price": 4096.96, "month": "12", "start_price": 4123.42, "total_price": 43910108, "volume": 53989, "volume_price": 248863, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.53, "per": 10.14}, {"date": "20181206", "market": "KOSPI", "name": "철강금속", "compare": -27.67, "fluc_ratio": -0.67, "high_price": 4133.71, "last_price": 4080.48, "low_price": 4037.48, "month": "12", "start_price": 4110.6, "total_price": 43611247, "volume": 67571, "volume_price": 275251, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.52, "per": 10.07}, {"date": "20181207", "market": "KOSPI", "name": "철강금속", "compare": 7.9, "fluc_ratio": 0.19, "high_price": 4115.63, "last_price": 4088.38, "low_price": 4060.58, "month": "12", "start_price": 4113, "total_price": 43693857, "volume": 41779, "volume_price": 178610, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.85}, {"date": "20181210", "market": "KOSPI", "name": "철강금속", "compare": -7.03, "fluc_ratio": -0.17, "high_price": 4081.66, "last_price": 4081.35, "low_price": 4012.41, "month": "12", "start_price": 4035.96, "total_price": 43621620, "volume": 59258, "volume_price": 264128, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.83}, {"date": "20181211", "market": "KOSPI", "name": "철강금속", "compare": -24.04, "fluc_ratio": -0.59, "high_price": 4088.85, "last_price": 4057.31, "low_price": 4041.83, "month": "12", "start_price": 4072.02, "total_price": 43365931, "volume": 29291, "volume_price": 141118, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.51, "per": 10.77}, {"date": "20181212", "market": "KOSPI", "name": "철강금속", "compare": 49.49, "fluc_ratio": 1.22, "high_price": 4123.72, "last_price": 4106.8, "low_price": 4076.31, "month": "12", "start_price": 4106.08, "total_price": 43896791, "volume": 105851, "volume_price": 438484, "year": "2018", "dividend_ratio": 2.43, "pbr": 0.52, "per": 10.9}, {"date": "20181213", "market": "KOSPI", "name": "철강금속", "compare": 75.25, "fluc_ratio": 1.83, "high_price": 4201.75, "last_price": 4182.05, "low_price": 4121.33, "month": "12", "start_price": 4135.34, "total_price": 44698219, "volume": 39470, "volume_price": 340780, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.53, "per": 11.1}, {"date": "20181214", "market": "KOSPI", "name": "철강금속", "compare": 5.46, "fluc_ratio": 0.13, "high_price": 4274.49, "last_price": 4187.51, "low_price": 4139.09, "month": "12", "start_price": 4205.5, "total_price": 44755654, "volume": 51760, "volume_price": 274566, "year": "2018", "dividend_ratio": 2.38, "pbr": 0.53, "per": 11.11}, {"date": "20181217", "market": "KOSPI", "name": "철강금속", "compare": 42.07, "fluc_ratio": 1, "high_price": 4239.85, "last_price": 4229.58, "low_price": 4191.98, "month": "12", "start_price": 4217.59, "total_price": 45206631, "volume": 24978, "volume_price": 170468, "year": "2018", "dividend_ratio": 2.36, "pbr": 0.53, "per": 11.22}, {"date": "20181218", "market": "KOSPI", "name": "철강금속", "compare": -43.75, "fluc_ratio": -1.03, "high_price": 4234, "last_price": 4185.83, "low_price": 4162.69, "month": "12", "start_price": 4199.51, "total_price": 44739204, "volume": 28374, "volume_price": 177238, "year": "2018", "dividend_ratio": 2.38, "pbr": 0.53, "per": 11.11}, {"date": "20181219", "market": "KOSPI", "name": "철강금속", "compare": 34.22, "fluc_ratio": 0.82, "high_price": 4223.99, "last_price": 4220.05, "low_price": 4153.5, "month": "12", "start_price": 4180.49, "total_price": 45106167, "volume": 24999, "volume_price": 151101, "year": "2018", "dividend_ratio": 2.36, "pbr": 0.53, "per": 11.2}, {"date": "20181220", "market": "KOSPI", "name": "철강금속", "compare": -38.3, "fluc_ratio": -0.91, "high_price": 4182.26, "last_price": 4181.75, "low_price": 4115.45, "month": "12", "start_price": 4159.61, "total_price": 44697273, "volume": 12031, "volume_price": 120888, "year": "2018", "dividend_ratio": 2.39, "pbr": 0.53, "per": 11.1}, {"date": "20181221", "market": "KOSPI", "name": "철강금속", "compare": -97.84, "fluc_ratio": -2.34, "high_price": 4155.84, "last_price": 4083.91, "low_price": 4058.78, "month": "12", "start_price": 4149.05, "total_price": 43650532, "volume": 11946, "volume_price": 175117, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.84}, {"date": "20181224", "market": "KOSPI", "name": "철강금속", "compare": 55.24, "fluc_ratio": 1.35, "high_price": 4140.59, "last_price": 4139.15, "low_price": 4023.25, "month": "12", "start_price": 4046, "total_price": 44240158, "volume": 12628, "volume_price": 101407, "year": "2018", "dividend_ratio": 2.41, "pbr": 0.52, "per": 10.98}, {"date": "20181226", "market": "KOSPI", "name": "철강금속", "compare": -54.57, "fluc_ratio": -1.32, "high_price": 4107.93, "last_price": 4084.58, "low_price": 4056.29, "month": "12", "start_price": 4079.89, "total_price": 43656238, "volume": 11469, "volume_price": 104193, "year": "2018", "dividend_ratio": 2.44, "pbr": 0.52, "per": 10.84}, {"date": "20181227", "market": "KOSPI", "name": "철강금속", "compare": -32.23, "fluc_ratio": -0.79, "high_price": 4079.29, "last_price": 4052.35, "low_price": 4034.34, "month": "12", "start_price": 4069.6, "total_price": 43354462, "volume": 20218, "volume_price": 122368, "year": "2018", "dividend_ratio": 2.46, "pbr": 0.51, "per": 10.75}, {"date": "20181228", "market": "KOSPI", "name": "철강금속", "compare": -9.23, "fluc_ratio": -0.23, "high_price": 4082.16, "last_price": 4043.12, "low_price": 4030.75, "month": "12", "start_price": 4075.13, "total_price": 43255555, "volume": 16076, "volume_price": 101425, "year": "2018", "dividend_ratio": 2.47, "pbr": 0.51, "per": 10.73}, {"date": "20190102", "market": "KOSPI", "name": "철강금속", "compare": -87.09, "fluc_ratio": -2.15, "high_price": 4075.57, "last_price": 3956.03, "low_price": 3937.64, "month": "01", "start_price": 4060.93, "total_price": 42324180, "volume": 10684, "volume_price": 99867, "year": "2019", "dividend_ratio": 2.52, "pbr": 0.5, "per": 10.5}, {"date": "20190103", "market": "KOSPI", "name": "철강금속", "compare": 30.39, "fluc_ratio": 0.77, "high_price": 3997.98, "last_price": 3986.42, "low_price": 3899.13, "month": "01", "start_price": 3938.57, "total_price": 42649279, "volume": 13599, "volume_price": 125417, "year": "2019", "dividend_ratio": 2.5, "pbr": 0.5, "per": 10.58}, {"date": "20190104", "market": "KOSPI", "name": "철강금속", "compare": 50.27, "fluc_ratio": 1.26, "high_price": 4045.55, "last_price": 4036.69, "low_price": 3961.48, "month": "01", "start_price": 3961.48, "total_price": 43186477, "volume": 25593, "volume_price": 168578, "year": "2019", "dividend_ratio": 2.47, "pbr": 0.51, "per": 10.71}, {"date": "20190107", "market": "KOSPI", "name": "철강금속", "compare": 71.06, "fluc_ratio": 1.76, "high_price": 4161.12, "last_price": 4107.75, "low_price": 4100.3, "month": "01", "start_price": 4107.03, "total_price": 43948421, "volume": 43019, "volume_price": 243712, "year": "2019", "dividend_ratio": 2.43, "pbr": 0.52, "per": 10.9}, {"date": "20190108", "market": "KOSPI", "name": "철강금속", "compare": 3.51, "fluc_ratio": 0.09, "high_price": 4153.92, "last_price": 4111.26, "low_price": 4097.78, "month": "01", "start_price": 4147.66, "total_price": 44022806, "volume": 31197, "volume_price": 141340, "year": "2019", "dividend_ratio": 2.43, "pbr": 0.52, "per": 10.92}, {"date": "20190109", "market": "KOSPI", "name": "철강금속", "compare": 134.65, "fluc_ratio": 3.28, "high_price": 4273.39, "last_price": 4245.91, "low_price": 4130.12, "month": "01", "start_price": 4130.12, "total_price": 45462053, "volume": 18200, "volume_price": 242305, "year": "2019", "dividend_ratio": 2.35, "pbr": 0.54, "per": 11.27}, {"date": "20190110", "market": "KOSPI", "name": "철강금속", "compare": 23.32, "fluc_ratio": 0.55, "high_price": 4269.7, "last_price": 4269.23, "low_price": 4172.51, "month": "01", "start_price": 4238.56, "total_price": 45710945, "volume": 17981, "volume_price": 172097, "year": "2019", "dividend_ratio": 2.34, "pbr": 0.54, "per": 11.34}, {"date": "20190111", "market": "KOSPI", "name": "철강금속", "compare": -22.49, "fluc_ratio": -0.53, "high_price": 4256.38, "last_price": 4246.74, "low_price": 4207.04, "month": "01", "start_price": 4254.43, "total_price": 45470027, "volume": 27077, "volume_price": 145906, "year": "2019", "dividend_ratio": 2.35, "pbr": 0.54, "per": 11.28}, {"date": "20190114", "market": "KOSPI", "name": "철강금속", "compare": -71.61, "fluc_ratio": -1.69, "high_price": 4236.37, "last_price": 4175.13, "low_price": 4160.59, "month": "01", "start_price": 4209.46, "total_price": 44703695, "volume": 21939, "volume_price": 141373, "year": "2019", "dividend_ratio": 2.39, "pbr": 0.53, "per": 11.09}, {"date": "20190115", "market": "KOSPI", "name": "철강금속", "compare": 81.3, "fluc_ratio": 1.95, "high_price": 4269.63, "last_price": 4256.43, "low_price": 4188.04, "month": "01", "start_price": 4199.36, "total_price": 45573422, "volume": 18031, "volume_price": 153846, "year": "2019", "dividend_ratio": 2.34, "pbr": 0.54, "per": 11.3}, {"date": "20190116", "market": "KOSPI", "name": "철강금속", "compare": 63.44, "fluc_ratio": 1.49, "high_price": 4327.09, "last_price": 4319.87, "low_price": 4240.48, "month": "01", "start_price": 4245.34, "total_price": 46252258, "volume": 33500, "volume_price": 244576, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.55, "per": 11.47}, {"date": "20190117", "market": "KOSPI", "name": "철강금속", "compare": -18.49, "fluc_ratio": -0.43, "high_price": 4346.32, "last_price": 4301.38, "low_price": 4256.25, "month": "01", "start_price": 4325.49, "total_price": 46053495, "volume": 22491, "volume_price": 189733, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.54, "per": 11.42}, {"date": "20190118", "market": "KOSPI", "name": "철강금속", "compare": -3.64, "fluc_ratio": -0.08, "high_price": 4352.44, "last_price": 4297.74, "low_price": 4283.31, "month": "01", "start_price": 4328.74, "total_price": 46014804, "volume": 26387, "volume_price": 163790, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.54, "per": 11.41}, {"date": "20190121", "market": "KOSPI", "name": "철강금속", "compare": 79.46, "fluc_ratio": 1.85, "high_price": 4394.01, "last_price": 4377.2, "low_price": 4345.42, "month": "01", "start_price": 4359.26, "total_price": 46865156, "volume": 13438, "volume_price": 159391, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.62}, {"date": "20190122", "market": "KOSPI", "name": "철강금속", "compare": -19.41, "fluc_ratio": -0.44, "high_price": 4400.7, "last_price": 4357.79, "low_price": 4347.51, "month": "01", "start_price": 4398.15, "total_price": 46658928, "volume": 44212, "volume_price": 248331, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.57}, {"date": "20190123", "market": "KOSPI", "name": "철강금속", "compare": -6.29, "fluc_ratio": -0.14, "high_price": 4371.82, "last_price": 4351.5, "low_price": 4292.99, "month": "01", "start_price": 4319.41, "total_price": 46590178, "volume": 20752, "volume_price": 154142, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.55}, {"date": "20190124", "market": "KOSPI", "name": "철강금속", "compare": -33.94, "fluc_ratio": -0.78, "high_price": 4347.06, "last_price": 4317.56, "low_price": 4295.83, "month": "01", "start_price": 4304.88, "total_price": 46227157, "volume": 16879, "volume_price": 174658, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.55, "per": 11.46}, {"date": "20190125", "market": "KOSPI", "name": "철강금속", "compare": 47.61, "fluc_ratio": 1.1, "high_price": 4389.49, "last_price": 4365.17, "low_price": 4290.13, "month": "01", "start_price": 4304.62, "total_price": 46736679, "volume": 21986, "volume_price": 192671, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.59}, {"date": "20190128", "market": "KOSPI", "name": "철강금속", "compare": -7.22, "fluc_ratio": -0.17, "high_price": 4398.16, "last_price": 4357.95, "low_price": 4333.76, "month": "01", "start_price": 4383.2, "total_price": 46659233, "volume": 14862, "volume_price": 167725, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.57}, {"date": "20190129", "market": "KOSPI", "name": "철강금속", "compare": 4.28, "fluc_ratio": 0.1, "high_price": 4362.85, "last_price": 4362.23, "low_price": 4294.74, "month": "01", "start_price": 4345.69, "total_price": 46704750, "volume": 35503, "volume_price": 195393, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.58}, {"date": "20190130", "market": "KOSPI", "name": "철강금속", "compare": 166.12, "fluc_ratio": 3.81, "high_price": 4528.93, "last_price": 4528.35, "low_price": 4386.34, "month": "01", "start_price": 4422.54, "total_price": 48482388, "volume": 20172, "volume_price": 266379, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.57, "per": 12.02}, {"date": "20190131", "market": "KOSPI", "name": "철강금속", "compare": -77.46, "fluc_ratio": -1.71, "high_price": 4576.31, "last_price": 4450.89, "low_price": 4450.38, "month": "01", "start_price": 4574.52, "total_price": 47653429, "volume": 23375, "volume_price": 230947, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.56, "per": 11.82}, {"date": "20190201", "market": "KOSPI", "name": "철강금속", "compare": -25.24, "fluc_ratio": -0.57, "high_price": 4468.68, "last_price": 4425.65, "low_price": 4421.19, "month": "02", "start_price": 4437.24, "total_price": 47383905, "volume": 19906, "volume_price": 177943, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.56, "per": 11.75}, {"date": "20190207", "market": "KOSPI", "name": "철강금속", "compare": 66.73, "fluc_ratio": 1.51, "high_price": 4512.6, "last_price": 4492.38, "low_price": 4412.84, "month": "02", "start_price": 4452.44, "total_price": 48097797, "volume": 20178, "volume_price": 202544, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.93}, {"date": "20190208", "market": "KOSPI", "name": "철강금속", "compare": -128.04, "fluc_ratio": -2.85, "high_price": 4449.48, "last_price": 4364.34, "low_price": 4346.13, "month": "02", "start_price": 4439.09, "total_price": 46729429, "volume": 16778, "volume_price": 199047, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.59}, {"date": "20190211", "market": "KOSPI", "name": "철강금속", "compare": -3.59, "fluc_ratio": -0.08, "high_price": 4401.44, "last_price": 4360.75, "low_price": 4309.13, "month": "02", "start_price": 4382.97, "total_price": 46689289, "volume": 16189, "volume_price": 164283, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.58}, {"date": "20190212", "market": "KOSPI", "name": "철강금속", "compare": 8.15, "fluc_ratio": 0.19, "high_price": 4387.66, "last_price": 4368.9, "low_price": 4326.76, "month": "02", "start_price": 4353.76, "total_price": 46776032, "volume": 63576, "volume_price": 287850, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.6}, {"date": "20190213", "market": "KOSPI", "name": "철강금속", "compare": 11.87, "fluc_ratio": 0.27, "high_price": 4400.68, "last_price": 4380.77, "low_price": 4364.4, "month": "02", "start_price": 4384.71, "total_price": 46903107, "volume": 35325, "volume_price": 236308, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.63}, {"date": "20190214", "market": "KOSPI", "name": "철강금속", "compare": 8.89, "fluc_ratio": 0.2, "high_price": 4389.66, "last_price": 4389.66, "low_price": 4293.37, "month": "02", "start_price": 4349.95, "total_price": 46998093, "volume": 41667, "volume_price": 245391, "year": "2019", "dividend_ratio": 2.27, "pbr": 0.56, "per": 11.66}, {"date": "20190215", "market": "KOSPI", "name": "철강금속", "compare": -37.11, "fluc_ratio": -0.85, "high_price": 4380.06, "last_price": 4352.55, "low_price": 4324.58, "month": "02", "start_price": 4360.25, "total_price": 46600522, "volume": 15852, "volume_price": 114152, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.56}, {"date": "20190218", "market": "KOSPI", "name": "철강금속", "compare": -4.52, "fluc_ratio": -0.1, "high_price": 4384.54, "last_price": 4348.03, "low_price": 4332.88, "month": "02", "start_price": 4358.79, "total_price": 46554299, "volume": 38557, "volume_price": 242502, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.55}, {"date": "20190219", "market": "KOSPI", "name": "철강금속", "compare": 54.58, "fluc_ratio": 1.26, "high_price": 4415.72, "last_price": 4402.61, "low_price": 4335.25, "month": "02", "start_price": 4354.99, "total_price": 47137343, "volume": 15725, "volume_price": 149607, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.56, "per": 11.69}, {"date": "20190220", "market": "KOSPI", "name": "철강금속", "compare": 79.61, "fluc_ratio": 1.81, "high_price": 4500.67, "last_price": 4482.22, "low_price": 4421.53, "month": "02", "start_price": 4428.6, "total_price": 47990522, "volume": 17112, "volume_price": 243270, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.9}, {"date": "20190221", "market": "KOSPI", "name": "철강금속", "compare": 16.7, "fluc_ratio": 0.37, "high_price": 4510.29, "last_price": 4498.92, "low_price": 4442.42, "month": "02", "start_price": 4479.23, "total_price": 48169323, "volume": 15925, "volume_price": 165688, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.95}, {"date": "20190222", "market": "KOSPI", "name": "철강금속", "compare": -7.79, "fluc_ratio": -0.17, "high_price": 4499.49, "last_price": 4491.13, "low_price": 4454.78, "month": "02", "start_price": 4472.23, "total_price": 48085282, "volume": 31589, "volume_price": 180771, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.93}, {"date": "20190225", "market": "KOSPI", "name": "철강금속", "compare": 5.57, "fluc_ratio": 0.12, "high_price": 4523.67, "last_price": 4496.7, "low_price": 4473.77, "month": "02", "start_price": 4522.73, "total_price": 48145430, "volume": 21710, "volume_price": 165312, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.94}, {"date": "20190226", "market": "KOSPI", "name": "철강금속", "compare": 29.59, "fluc_ratio": 0.66, "high_price": 4539.11, "last_price": 4526.29, "low_price": 4476.42, "month": "02", "start_price": 4488.13, "total_price": 48462593, "volume": 19039, "volume_price": 165697, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.57, "per": 12.02}, {"date": "20190227", "market": "KOSPI", "name": "철강금속", "compare": -64.02, "fluc_ratio": -1.41, "high_price": 4532.7, "last_price": 4462.27, "low_price": 4444.06, "month": "02", "start_price": 4528.54, "total_price": 47777606, "volume": 12203, "volume_price": 169431, "year": "2019", "dividend_ratio": 2.23, "pbr": 0.56, "per": 11.85}, {"date": "20190228", "market": "KOSPI", "name": "철강금속", "compare": -85.55, "fluc_ratio": -1.92, "high_price": 4472.71, "last_price": 4376.72, "low_price": 4376.72, "month": "02", "start_price": 4464.32, "total_price": 46859925, "volume": 19906, "volume_price": 208603, "year": "2019", "dividend_ratio": 2.28, "pbr": 0.55, "per": 11.62}, {"date": "20190304", "market": "KOSPI", "name": "철강금속", "compare": 17.11, "fluc_ratio": 0.39, "high_price": 4443.63, "last_price": 4393.83, "low_price": 4363.91, "month": "03", "start_price": 4385.67, "total_price": 47043136, "volume": 18506, "volume_price": 174927, "year": "2019", "dividend_ratio": 2.27, "pbr": 0.56, "per": 11.67}, {"date": "20190305", "market": "KOSPI", "name": "철강금속", "compare": -103.81, "fluc_ratio": -2.36, "high_price": 4376.25, "last_price": 4290.02, "low_price": 4255.05, "month": "03", "start_price": 4367.7, "total_price": 45932347, "volume": 10085, "volume_price": 171385, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.54, "per": 11.39}, {"date": "20190306", "market": "KOSPI", "name": "철강금속", "compare": -6.02, "fluc_ratio": -0.14, "high_price": 4328.71, "last_price": 4284, "low_price": 4262.6, "month": "03", "start_price": 4287.09, "total_price": 45867646, "volume": 7093, "volume_price": 97176, "year": "2019", "dividend_ratio": 2.33, "pbr": 0.54, "per": 11.38}, {"date": "20190307", "market": "KOSPI", "name": "철강금속", "compare": -51.91, "fluc_ratio": -1.21, "high_price": 4302.19, "last_price": 4232.09, "low_price": 4217.14, "month": "03", "start_price": 4296.19, "total_price": 45312075, "volume": 8137, "volume_price": 120022, "year": "2019", "dividend_ratio": 2.36, "pbr": 0.54, "per": 11.24}, {"date": "20190308", "market": "KOSPI", "name": "철강금속", "compare": -55.36, "fluc_ratio": -1.31, "high_price": 4247.35, "last_price": 4176.73, "low_price": 4174.3, "month": "03", "start_price": 4222.93, "total_price": 44719429, "volume": 7323, "volume_price": 112999, "year": "2019", "dividend_ratio": 2.39, "pbr": 0.53, "per": 11.09}, {"date": "20190311", "market": "KOSPI", "name": "철강금속", "compare": -4.14, "fluc_ratio": -0.1, "high_price": 4193.31, "last_price": 4172.59, "low_price": 4129.84, "month": "03", "start_price": 4168.19, "total_price": 44674529, "volume": 7428, "volume_price": 98157, "year": "2019", "dividend_ratio": 2.39, "pbr": 0.53, "per": 11.08}, {"date": "20190312", "market": "KOSPI", "name": "철강금속", "compare": 42.27, "fluc_ratio": 1.01, "high_price": 4240.02, "last_price": 4214.86, "low_price": 4191.24, "month": "03", "start_price": 4210.43, "total_price": 45127446, "volume": 11699, "volume_price": 110932, "year": "2019", "dividend_ratio": 2.37, "pbr": 0.53, "per": 11.19}, {"date": "20190313", "market": "KOSPI", "name": "철강금속", "compare": 50.49, "fluc_ratio": 1.2, "high_price": 4271.48, "last_price": 4265.35, "low_price": 4210.95, "month": "03", "start_price": 4225.23, "total_price": 45667006, "volume": 7365, "volume_price": 119432, "year": "2019", "dividend_ratio": 2.34, "pbr": 0.54, "per": 11.33}, {"date": "20190314", "market": "KOSPI", "name": "철강금속", "compare": 29.55, "fluc_ratio": 0.69, "high_price": 4304.17, "last_price": 4294.9, "low_price": 4255.28, "month": "03", "start_price": 4272.67, "total_price": 45984610, "volume": 27079, "volume_price": 238723, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.54, "per": 11.4}, {"date": "20190315", "market": "KOSPI", "name": "철강금속", "compare": 54.33, "fluc_ratio": 1.26, "high_price": 4358.04, "last_price": 4349.23, "low_price": 4290.48, "month": "03", "start_price": 4290.48, "total_price": 46566784, "volume": 14496, "volume_price": 200034, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.55}, {"date": "20190318", "market": "KOSPI", "name": "철강금속", "compare": -33.57, "fluc_ratio": -0.77, "high_price": 4340.98, "last_price": 4315.66, "low_price": 4298.57, "month": "03", "start_price": 4331.96, "total_price": 46207023, "volume": 6805, "volume_price": 79798, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.55, "per": 11.46}, {"date": "20190319", "market": "KOSPI", "name": "철강금속", "compare": -6.63, "fluc_ratio": -0.15, "high_price": 4328.42, "last_price": 4309.03, "low_price": 4289.32, "month": "03", "start_price": 4328.27, "total_price": 46137814, "volume": 14345, "volume_price": 124120, "year": "2019", "dividend_ratio": 2.31, "pbr": 0.55, "per": 11.44}, {"date": "20190320", "market": "KOSPI", "name": "철강금속", "compare": -15.06, "fluc_ratio": -0.35, "high_price": 4322.32, "last_price": 4293.97, "low_price": 4253.66, "month": "03", "start_price": 4302.4, "total_price": 45978833, "volume": 6680, "volume_price": 99188, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.54, "per": 11.4}, {"date": "20190321", "market": "KOSPI", "name": "철강금속", "compare": -13.9, "fluc_ratio": -0.32, "high_price": 4340.99, "last_price": 4280.07, "low_price": 4262.26, "month": "03", "start_price": 4295.77, "total_price": 45830760, "volume": 11894, "volume_price": 150448, "year": "2019", "dividend_ratio": 2.33, "pbr": 0.54, "per": 11.37}, {"date": "20190322", "market": "KOSPI", "name": "철강금속", "compare": 0.61, "fluc_ratio": 0.01, "high_price": 4322.93, "last_price": 4280.68, "low_price": 4253.57, "month": "03", "start_price": 4283.31, "total_price": 45836902, "volume": 7350, "volume_price": 107210, "year": "2019", "dividend_ratio": 2.33, "pbr": 0.54, "per": 11.37}, {"date": "20190325", "market": "KOSPI", "name": "철강금속", "compare": -71.1, "fluc_ratio": -1.66, "high_price": 4231.96, "last_price": 4209.58, "low_price": 4195.77, "month": "03", "start_price": 4216.55, "total_price": 45074491, "volume": 5840, "volume_price": 102559, "year": "2019", "dividend_ratio": 2.37, "pbr": 0.53, "per": 11.18}, {"date": "20190326", "market": "KOSPI", "name": "철강금속", "compare": -6.52, "fluc_ratio": -0.15, "high_price": 4242.75, "last_price": 4203.06, "low_price": 4190.67, "month": "03", "start_price": 4223.45, "total_price": 45005270, "volume": 5020, "volume_price": 95047, "year": "2019", "dividend_ratio": 2.37, "pbr": 0.53, "per": 11.16}, {"date": "20190327", "market": "KOSPI", "name": "철강금속", "compare": 11.44, "fluc_ratio": 0.27, "high_price": 4225.08, "last_price": 4214.5, "low_price": 4183.15, "month": "03", "start_price": 4211.16, "total_price": 45126039, "volume": 5694, "volume_price": 78068, "year": "2019", "dividend_ratio": 2.38, "pbr": 0.53, "per": 10.59}, {"date": "20190328", "market": "KOSPI", "name": "철강금속", "compare": -6.37, "fluc_ratio": -0.15, "high_price": 4214.92, "last_price": 4208.13, "low_price": 4155.08, "month": "03", "start_price": 4178.06, "total_price": 45059304, "volume": 8037, "volume_price": 78965, "year": "2019", "dividend_ratio": 2.38, "pbr": 0.53, "per": 10.58}, {"date": "20190329", "market": "KOSPI", "name": "철강금속", "compare": 5.69, "fluc_ratio": 0.14, "high_price": 4219.83, "last_price": 4213.82, "low_price": 4174.82, "month": "03", "start_price": 4213.6, "total_price": 45119796, "volume": 9567, "volume_price": 106935, "year": "2019", "dividend_ratio": 2.38, "pbr": 0.53, "per": 10.59}, {"date": "20190401", "market": "KOSPI", "name": "철강금속", "compare": 156.29, "fluc_ratio": 3.71, "high_price": 4374.95, "last_price": 4370.11, "low_price": 4252.11, "month": "04", "start_price": 4252.11, "total_price": 46792286, "volume": 8282, "volume_price": 161906, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 10.98}, {"date": "20190402", "market": "KOSPI", "name": "철강금속", "compare": 12.41, "fluc_ratio": 0.28, "high_price": 4431.22, "last_price": 4382.52, "low_price": 4351.86, "month": "04", "start_price": 4392.56, "total_price": 46924902, "volume": 6209, "volume_price": 119748, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 11.01}, {"date": "20190403", "market": "KOSPI", "name": "철강금속", "compare": 90.53, "fluc_ratio": 2.07, "high_price": 4475.06, "last_price": 4473.05, "low_price": 4367.31, "month": "04", "start_price": 4373.74, "total_price": 47894882, "volume": 11413, "volume_price": 141199, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.56, "per": 11.23}, {"date": "20190404", "market": "KOSPI", "name": "철강금속", "compare": 3.69, "fluc_ratio": 0.08, "high_price": 4514.32, "last_price": 4476.74, "low_price": 4447.57, "month": "04", "start_price": 4478.99, "total_price": 47934085, "volume": 8591, "volume_price": 121300, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.56, "per": 11.24}, {"date": "20190405", "market": "KOSPI", "name": "철강금속", "compare": 32.35, "fluc_ratio": 0.72, "high_price": 4522.43, "last_price": 4509.09, "low_price": 4489.94, "month": "04", "start_price": 4497.09, "total_price": 48279061, "volume": 6802, "volume_price": 98614, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.33}, {"date": "20190408", "market": "KOSPI", "name": "철강금속", "compare": 4.58, "fluc_ratio": 0.1, "high_price": 4541.25, "last_price": 4513.67, "low_price": 4470.29, "month": "04", "start_price": 4524.2, "total_price": 48328612, "volume": 5687, "volume_price": 110755, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.57, "per": 11.34}, {"date": "20190409", "market": "KOSPI", "name": "철강금속", "compare": -39.79, "fluc_ratio": -0.88, "high_price": 4514.86, "last_price": 4473.88, "low_price": 4471.25, "month": "04", "start_price": 4493.88, "total_price": 47902978, "volume": 6445, "volume_price": 100989, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.56, "per": 11.23}, {"date": "20190410", "market": "KOSPI", "name": "철강금속", "compare": 20.6, "fluc_ratio": 0.46, "high_price": 4498.01, "last_price": 4494.48, "low_price": 4435.18, "month": "04", "start_price": 4446.32, "total_price": 48126185, "volume": 17753, "volume_price": 142920, "year": "2019", "dividend_ratio": 2.23, "pbr": 0.57, "per": 11.29}, {"date": "20190411", "market": "KOSPI", "name": "철강금속", "compare": -33.16, "fluc_ratio": -0.74, "high_price": 4524.72, "last_price": 4461.32, "low_price": 4454.43, "month": "04", "start_price": 4510.3, "total_price": 47770737, "volume": 25200, "volume_price": 209708, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.56, "per": 11.2}, {"date": "20190412", "market": "KOSPI", "name": "철강금속", "compare": -5.29, "fluc_ratio": -0.12, "high_price": 4481.42, "last_price": 4456.03, "low_price": 4438.39, "month": "04", "start_price": 4472.82, "total_price": 47714399, "volume": 17549, "volume_price": 138660, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.56, "per": 11.19}, {"date": "20190415", "market": "KOSPI", "name": "철강금속", "compare": -28.28, "fluc_ratio": -0.63, "high_price": 4482.05, "last_price": 4427.75, "low_price": 4407.51, "month": "04", "start_price": 4476.51, "total_price": 47411135, "volume": 19035, "volume_price": 148938, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.56, "per": 11.12}, {"date": "20190416", "market": "KOSPI", "name": "철강금속", "compare": 14.88, "fluc_ratio": 0.34, "high_price": 4447.85, "last_price": 4442.63, "low_price": 4405.13, "month": "04", "start_price": 4412.86, "total_price": 47570841, "volume": 27080, "volume_price": 190231, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.56, "per": 11.16}, {"date": "20190417", "market": "KOSPI", "name": "철강금속", "compare": 13.51, "fluc_ratio": 0.3, "high_price": 4471.7, "last_price": 4456.14, "low_price": 4402.51, "month": "04", "start_price": 4423.36, "total_price": 47717276, "volume": 13473, "volume_price": 169845, "year": "2019", "dividend_ratio": 2.25, "pbr": 0.56, "per": 11.19}, {"date": "20190418", "market": "KOSPI", "name": "철강금속", "compare": -28.95, "fluc_ratio": -0.65, "high_price": 4492.21, "last_price": 4427.19, "low_price": 4408.3, "month": "04", "start_price": 4452.78, "total_price": 47405387, "volume": 11600, "volume_price": 173053, "year": "2019", "dividend_ratio": 2.26, "pbr": 0.56, "per": 11.12}, {"date": "20190419", "market": "KOSPI", "name": "철강금속", "compare": -54.92, "fluc_ratio": -1.24, "high_price": 4426.65, "last_price": 4372.27, "low_price": 4364.14, "month": "04", "start_price": 4416.77, "total_price": 46776086, "volume": 16511, "volume_price": 142355, "year": "2019", "dividend_ratio": 2.29, "pbr": 0.55, "per": 10.98}, {"date": "20190422", "market": "KOSPI", "name": "철강금속", "compare": -10.74, "fluc_ratio": -0.25, "high_price": 4376.03, "last_price": 4361.53, "low_price": 4325.13, "month": "04", "start_price": 4362.55, "total_price": 46663789, "volume": 12623, "volume_price": 107300, "year": "2019", "dividend_ratio": 2.3, "pbr": 0.55, "per": 10.93}, {"date": "20190423", "market": "KOSPI", "name": "철강금속", "compare": -25.6, "fluc_ratio": -0.59, "high_price": 4362.93, "last_price": 4335.93, "low_price": 4325.12, "month": "04", "start_price": 4353.96, "total_price": 46391580, "volume": 16333, "volume_price": 140819, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.55, "per": 10.87}, {"date": "20190424", "market": "KOSPI", "name": "철강금속", "compare": -48.11, "fluc_ratio": -1.11, "high_price": 4368.84, "last_price": 4287.82, "low_price": 4282.58, "month": "04", "start_price": 4348.43, "total_price": 45875890, "volume": 29247, "volume_price": 207034, "year": "2019", "dividend_ratio": 2.34, "pbr": 0.54, "per": 10.75}, {"date": "20190425", "market": "KOSPI", "name": "철강금속", "compare": 13.87, "fluc_ratio": 0.32, "high_price": 4321.67, "last_price": 4301.69, "low_price": 4282.08, "month": "04", "start_price": 4309.23, "total_price": 46023474, "volume": 14663, "volume_price": 132153, "year": "2019", "dividend_ratio": 2.33, "pbr": 0.54, "per": 10.79}, {"date": "20190426", "market": "KOSPI", "name": "철강금속", "compare": -64.4, "fluc_ratio": -1.5, "high_price": 4290.31, "last_price": 4237.29, "low_price": 4228.45, "month": "04", "start_price": 4270.54, "total_price": 45335965, "volume": 148387, "volume_price": 422955, "year": "2019", "dividend_ratio": 2.37, "pbr": 0.53, "per": 10.62}, {"date": "20190429", "market": "KOSPI", "name": "철강금속", "compare": 52.48, "fluc_ratio": 1.24, "high_price": 4289.77, "last_price": 4289.77, "low_price": 4213.17, "month": "04", "start_price": 4238.43, "total_price": 45896519, "volume": 68208, "volume_price": 233086, "year": "2019", "dividend_ratio": 2.34, "pbr": 0.54, "per": 10.76}, {"date": "20190430", "market": "KOSPI", "name": "철강금속", "compare": -42.8, "fluc_ratio": -1, "high_price": 4294.49, "last_price": 4246.97, "low_price": 4219.1, "month": "04", "start_price": 4287.32, "total_price": 45438132, "volume": 35304, "volume_price": 188955, "year": "2019", "dividend_ratio": 2.36, "pbr": 0.53, "per": 10.65}, {"date": "20190502", "market": "KOSPI", "name": "철강금속", "compare": -26.08, "fluc_ratio": -0.61, "high_price": 4235.41, "last_price": 4220.89, "low_price": 4197.35, "month": "05", "start_price": 4206.25, "total_price": 45793380, "volume": 20890, "volume_price": 172730, "year": "2019", "dividend_ratio": 2.72, "pbr": 0.53, "per": 16.66}, {"date": "20190503", "market": "KOSPI", "name": "철강금속", "compare": -33.12, "fluc_ratio": -0.78, "high_price": 4217.84, "last_price": 4187.77, "low_price": 4173.28, "month": "05", "start_price": 4217.5, "total_price": 45434296, "volume": 19530, "volume_price": 166733, "year": "2019", "dividend_ratio": 2.74, "pbr": 0.53, "per": 16.53}, {"date": "20190507", "market": "KOSPI", "name": "철강금속", "compare": -43.55, "fluc_ratio": -1.04, "high_price": 4151.98, "last_price": 4144.22, "low_price": 4112.72, "month": "05", "start_price": 4140.43, "total_price": 44960772, "volume": 14373, "volume_price": 155535, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.52, "per": 16.36}, {"date": "20190508", "market": "KOSPI", "name": "철강금속", "compare": -15.43, "fluc_ratio": -0.37, "high_price": 4143.67, "last_price": 4128.79, "low_price": 4094.77, "month": "05", "start_price": 4101.98, "total_price": 44793623, "volume": 12280, "volume_price": 108926, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.52, "per": 16.29}, {"date": "20190509", "market": "KOSPI", "name": "철강금속", "compare": -77.98, "fluc_ratio": -1.89, "high_price": 4134.19, "last_price": 4050.81, "low_price": 4044.17, "month": "05", "start_price": 4123.1, "total_price": 43949032, "volume": 158823, "volume_price": 460581, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.51, "per": 15.99}, {"date": "20190510", "market": "KOSPI", "name": "철강금속", "compare": -14.47, "fluc_ratio": -0.36, "high_price": 4087.3, "last_price": 4036.34, "low_price": 4011.26, "month": "05", "start_price": 4070.37, "total_price": 43790271, "volume": 158284, "volume_price": 404992, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.51, "per": 15.93}, {"date": "20190513", "market": "KOSPI", "name": "철강금속", "compare": -50.56, "fluc_ratio": -1.25, "high_price": 4027.3, "last_price": 3985.78, "low_price": 3979.32, "month": "05", "start_price": 4026.56, "total_price": 43241336, "volume": 96735, "volume_price": 237515, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 15.73}, {"date": "20190514", "market": "KOSPI", "name": "철강금속", "compare": 18.86, "fluc_ratio": 0.47, "high_price": 4018.65, "last_price": 4004.64, "low_price": 3946.61, "month": "05", "start_price": 3968.24, "total_price": 43445946, "volume": 252258, "volume_price": 568654, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.5, "per": 15.8}, {"date": "20190515", "market": "KOSPI", "name": "철강금속", "compare": 24.75, "fluc_ratio": 0.62, "high_price": 4042.86, "last_price": 4029.39, "low_price": 3982.83, "month": "05", "start_price": 4007.77, "total_price": 43716397, "volume": 138026, "volume_price": 360535, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.51, "per": 15.9}, {"date": "20190516", "market": "KOSPI", "name": "철강금속", "compare": -64.92, "fluc_ratio": -1.61, "high_price": 4016.99, "last_price": 3964.47, "low_price": 3956.41, "month": "05", "start_price": 4012.9, "total_price": 43015229, "volume": 117722, "volume_price": 529444, "year": "2019", "dividend_ratio": 2.9, "pbr": 0.5, "per": 15.65}, {"date": "20190517", "market": "KOSPI", "name": "철강금속", "compare": -9.43, "fluc_ratio": -0.24, "high_price": 4018.78, "last_price": 3955.04, "low_price": 3953.9, "month": "05", "start_price": 3983.72, "total_price": 42911699, "volume": 60156, "volume_price": 293964, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.5, "per": 15.61}, {"date": "20190520", "market": "KOSPI", "name": "철강금속", "compare": -0.43, "fluc_ratio": -0.01, "high_price": 4015.99, "last_price": 3954.61, "low_price": 3944.45, "month": "05", "start_price": 3966.25, "total_price": 42906289, "volume": 46652, "volume_price": 215694, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.5, "per": 15.61}, {"date": "20190521", "market": "KOSPI", "name": "철강금속", "compare": -21.42, "fluc_ratio": -0.54, "high_price": 3957.36, "last_price": 3933.19, "low_price": 3908.9, "month": "05", "start_price": 3948.88, "total_price": 42672764, "volume": 72142, "volume_price": 232581, "year": "2019", "dividend_ratio": 2.92, "pbr": 0.49, "per": 15.52}, {"date": "20190522", "market": "KOSPI", "name": "철강금속", "compare": 19.26, "fluc_ratio": 0.49, "high_price": 3969.52, "last_price": 3952.45, "low_price": 3922.06, "month": "05", "start_price": 3964.99, "total_price": 42882235, "volume": 69741, "volume_price": 304649, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.5, "per": 15.6}, {"date": "20190523", "market": "KOSPI", "name": "철강금속", "compare": -29.88, "fluc_ratio": -0.76, "high_price": 3961.48, "last_price": 3922.57, "low_price": 3916.22, "month": "05", "start_price": 3961.24, "total_price": 42557598, "volume": 32177, "volume_price": 158415, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.49, "per": 15.48}, {"date": "20190524", "market": "KOSPI", "name": "철강금속", "compare": -13.21, "fluc_ratio": -0.34, "high_price": 3922.38, "last_price": 3909.36, "low_price": 3872.75, "month": "05", "start_price": 3883.31, "total_price": 42414138, "volume": 26777, "volume_price": 162364, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.49, "per": 15.42}, {"date": "20190527", "market": "KOSPI", "name": "철강금속", "compare": 43.45, "fluc_ratio": 1.11, "high_price": 3953.4, "last_price": 3952.81, "low_price": 3892.37, "month": "05", "start_price": 3913.62, "total_price": 42885505, "volume": 23573, "volume_price": 125045, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.5, "per": 15.6}, {"date": "20190528", "market": "KOSPI", "name": "철강금속", "compare": 5.55, "fluc_ratio": 0.14, "high_price": 3977.65, "last_price": 3958.36, "low_price": 3947.03, "month": "05", "start_price": 3954.06, "total_price": 42945460, "volume": 18979, "volume_price": 194394, "year": "2019", "dividend_ratio": 2.9, "pbr": 0.5, "per": 15.64}, {"date": "20190529", "market": "KOSPI", "name": "철강금속", "compare": -7.68, "fluc_ratio": -0.19, "high_price": 3970.55, "last_price": 3950.68, "low_price": 3922.86, "month": "05", "start_price": 3967.64, "total_price": 42861983, "volume": 24499, "volume_price": 149594, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.5, "per": 15.62}, {"date": "20190530", "market": "KOSPI", "name": "철강금속", "compare": 36.09, "fluc_ratio": 0.91, "high_price": 3987.67, "last_price": 3986.77, "low_price": 3929.57, "month": "05", "start_price": 3929.57, "total_price": 43254579, "volume": 43017, "volume_price": 174375, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 15.76}, {"date": "20190531", "market": "KOSPI", "name": "철강금속", "compare": -17.69, "fluc_ratio": -0.44, "high_price": 3987.05, "last_price": 3969.08, "low_price": 3947.16, "month": "05", "start_price": 3956.16, "total_price": 43063094, "volume": 15733, "volume_price": 131497, "year": "2019", "dividend_ratio": 2.89, "pbr": 0.5, "per": 15.68}, {"date": "20190603", "market": "KOSPI", "name": "철강금속", "compare": 72.05, "fluc_ratio": 1.82, "high_price": 4048.27, "last_price": 4041.13, "low_price": 3941.4, "month": "06", "start_price": 3951.07, "total_price": 43843673, "volume": 14171, "volume_price": 129002, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.5, "per": 18.26}, {"date": "20190604", "market": "KOSPI", "name": "철강금속", "compare": -15.63, "fluc_ratio": -0.39, "high_price": 4073.73, "last_price": 4025.5, "low_price": 4017.17, "month": "06", "start_price": 4034.56, "total_price": 43673782, "volume": 53449, "volume_price": 270538, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.5, "per": 18.19}, {"date": "20190605", "market": "KOSPI", "name": "철강금속", "compare": -22.06, "fluc_ratio": -0.55, "high_price": 4060.89, "last_price": 4003.44, "low_price": 3993.64, "month": "06", "start_price": 4052.05, "total_price": 43434712, "volume": 71669, "volume_price": 217343, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.5, "per": 18.09}, {"date": "20190607", "market": "KOSPI", "name": "철강금속", "compare": -33.3, "fluc_ratio": -0.83, "high_price": 4004.52, "last_price": 3970.14, "low_price": 3947.68, "month": "06", "start_price": 4002.76, "total_price": 43073997, "volume": 44522, "volume_price": 291139, "year": "2019", "dividend_ratio": 2.89, "pbr": 0.49, "per": 17.94}, {"date": "20190610", "market": "KOSPI", "name": "철강금속", "compare": 57.53, "fluc_ratio": 1.45, "high_price": 4027.67, "last_price": 4027.67, "low_price": 3977.43, "month": "06", "start_price": 3998.46, "total_price": 43697605, "volume": 30458, "volume_price": 157033, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.5, "per": 18.21}, {"date": "20190611", "market": "KOSPI", "name": "철강금속", "compare": 55.36, "fluc_ratio": 1.37, "high_price": 4086.61, "last_price": 4083.03, "low_price": 4030.85, "month": "06", "start_price": 4035.32, "total_price": 44298147, "volume": 20211, "volume_price": 158874, "year": "2019", "dividend_ratio": 2.81, "pbr": 0.51, "per": 18.46}, {"date": "20190612", "market": "KOSPI", "name": "철강금속", "compare": 27.96, "fluc_ratio": 0.68, "high_price": 4157.3, "last_price": 4110.99, "low_price": 4089.47, "month": "06", "start_price": 4097.87, "total_price": 44600791, "volume": 20119, "volume_price": 179617, "year": "2019", "dividend_ratio": 2.79, "pbr": 0.51, "per": 18.58}, {"date": "20190613", "market": "KOSPI", "name": "철강금속", "compare": -11.11, "fluc_ratio": -0.27, "high_price": 4123.27, "last_price": 4099.88, "low_price": 4066.15, "month": "06", "start_price": 4098.57, "total_price": 44480577, "volume": 17147, "volume_price": 173066, "year": "2019", "dividend_ratio": 2.8, "pbr": 0.51, "per": 18.53}, {"date": "20190614", "market": "KOSPI", "name": "철강금속", "compare": -9.8, "fluc_ratio": -0.24, "high_price": 4106.4, "last_price": 4090.08, "low_price": 4074.78, "month": "06", "start_price": 4102.17, "total_price": 44374062, "volume": 43523, "volume_price": 228769, "year": "2019", "dividend_ratio": 2.81, "pbr": 0.51, "per": 18.49}, {"date": "20190617", "market": "KOSPI", "name": "철강금속", "compare": -36.84, "fluc_ratio": -0.9, "high_price": 4085.68, "last_price": 4053.24, "low_price": 4040.71, "month": "06", "start_price": 4079.38, "total_price": 43974571, "volume": 24613, "volume_price": 160473, "year": "2019", "dividend_ratio": 2.83, "pbr": 0.5, "per": 18.32}, {"date": "20190618", "market": "KOSPI", "name": "철강금속", "compare": 30.42, "fluc_ratio": 0.75, "high_price": 4089.03, "last_price": 4083.66, "low_price": 4050.1, "month": "06", "start_price": 4053.01, "total_price": 44303851, "volume": 49026, "volume_price": 296063, "year": "2019", "dividend_ratio": 2.81, "pbr": 0.51, "per": 18.46}, {"date": "20190619", "market": "KOSPI", "name": "철강금속", "compare": 33.67, "fluc_ratio": 0.82, "high_price": 4147.5, "last_price": 4117.33, "low_price": 4105.13, "month": "06", "start_price": 4121.32, "total_price": 44668720, "volume": 42906, "volume_price": 273598, "year": "2019", "dividend_ratio": 2.79, "pbr": 0.51, "per": 18.61}, {"date": "20190620", "market": "KOSPI", "name": "철강금속", "compare": 7.45, "fluc_ratio": 0.18, "high_price": 4131.23, "last_price": 4124.78, "low_price": 4108.87, "month": "06", "start_price": 4122.42, "total_price": 44749923, "volume": 63268, "volume_price": 203979, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.51, "per": 18.65}, {"date": "20190621", "market": "KOSPI", "name": "철강금속", "compare": 20.21, "fluc_ratio": 0.49, "high_price": 4150.83, "last_price": 4144.99, "low_price": 4120.65, "month": "06", "start_price": 4127.15, "total_price": 44968843, "volume": 41429, "volume_price": 319052, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.52, "per": 18.74}, {"date": "20190624", "market": "KOSPI", "name": "철강금속", "compare": 10.41, "fluc_ratio": 0.25, "high_price": 4191.04, "last_price": 4155.4, "low_price": 4147.89, "month": "06", "start_price": 4174.82, "total_price": 45081751, "volume": 53238, "volume_price": 207533, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.52, "per": 18.79}, {"date": "20190625", "market": "KOSPI", "name": "철강금속", "compare": 8.83, "fluc_ratio": 0.21, "high_price": 4190.45, "last_price": 4164.23, "low_price": 4138.38, "month": "06", "start_price": 4170.04, "total_price": 45177164, "volume": 45435, "volume_price": 206079, "year": "2019", "dividend_ratio": 2.75, "pbr": 0.52, "per": 18.83}, {"date": "20190626", "market": "KOSPI", "name": "철강금속", "compare": -13.55, "fluc_ratio": -0.33, "high_price": 4156.04, "last_price": 4150.68, "low_price": 4126.68, "month": "06", "start_price": 4141.19, "total_price": 45030754, "volume": 38243, "volume_price": 257784, "year": "2019", "dividend_ratio": 2.76, "pbr": 0.52, "per": 18.77}, {"date": "20190627", "market": "KOSPI", "name": "철강금속", "compare": -3.6, "fluc_ratio": -0.09, "high_price": 4165.25, "last_price": 4147.08, "low_price": 4116.31, "month": "06", "start_price": 4135.14, "total_price": 44990838, "volume": 26427, "volume_price": 206569, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.52, "per": 18.76}, {"date": "20190628", "market": "KOSPI", "name": "철강금속", "compare": -1.81, "fluc_ratio": -0.04, "high_price": 4155.52, "last_price": 4145.27, "low_price": 4120, "month": "06", "start_price": 4139.29, "total_price": 44971167, "volume": 16799, "volume_price": 141514, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.52, "per": 18.75}, {"date": "20190701", "market": "KOSPI", "name": "철강금속", "compare": 36.56, "fluc_ratio": 0.88, "high_price": 4209.93, "last_price": 4181.83, "low_price": 4160.67, "month": "07", "start_price": 4200.37, "total_price": 45366913, "volume": 17024, "volume_price": 332127, "year": "2019", "dividend_ratio": 2.74, "pbr": 0.52, "per": 18.91}, {"date": "20190702", "market": "KOSPI", "name": "철강금속", "compare": -40.99, "fluc_ratio": -0.98, "high_price": 4165.25, "last_price": 4140.84, "low_price": 4126.3, "month": "07", "start_price": 4165.25, "total_price": 44922448, "volume": 16959, "volume_price": 137783, "year": "2019", "dividend_ratio": 2.77, "pbr": 0.52, "per": 18.73}, {"date": "20190703", "market": "KOSPI", "name": "철강금속", "compare": -32.38, "fluc_ratio": -0.78, "high_price": 4157.47, "last_price": 4108.46, "low_price": 4100.88, "month": "07", "start_price": 4133.25, "total_price": 44570523, "volume": 18676, "volume_price": 128511, "year": "2019", "dividend_ratio": 2.79, "pbr": 0.51, "per": 18.58}, {"date": "20190704", "market": "KOSPI", "name": "철강금속", "compare": 23.69, "fluc_ratio": 0.58, "high_price": 4137.56, "last_price": 4132.15, "low_price": 4086.25, "month": "07", "start_price": 4105.43, "total_price": 44826827, "volume": 11768, "volume_price": 82325, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.51, "per": 18.69}, {"date": "20190705", "market": "KOSPI", "name": "철강금속", "compare": -3.01, "fluc_ratio": -0.07, "high_price": 4166.99, "last_price": 4129.14, "low_price": 4115.69, "month": "07", "start_price": 4144.29, "total_price": 44794074, "volume": 13988, "volume_price": 92119, "year": "2019", "dividend_ratio": 2.78, "pbr": 0.51, "per": 18.68}, {"date": "20190708", "market": "KOSPI", "name": "철강금속", "compare": -86.56, "fluc_ratio": -2.1, "high_price": 4102.72, "last_price": 4042.58, "low_price": 4042.35, "month": "07", "start_price": 4096.11, "total_price": 43854515, "volume": 18283, "volume_price": 117515, "year": "2019", "dividend_ratio": 2.84, "pbr": 0.5, "per": 18.29}, {"date": "20190709", "market": "KOSPI", "name": "철강금속", "compare": -40.93, "fluc_ratio": -1.01, "high_price": 4062.87, "last_price": 4001.65, "low_price": 3994.65, "month": "07", "start_price": 4050.31, "total_price": 43410721, "volume": 12481, "volume_price": 101180, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.5, "per": 18.1}, {"date": "20190710", "market": "KOSPI", "name": "철강금속", "compare": -9.61, "fluc_ratio": -0.24, "high_price": 4030.48, "last_price": 3992.04, "low_price": 3972.17, "month": "07", "start_price": 4014.06, "total_price": 43308707, "volume": 8495, "volume_price": 104302, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 18.04}, {"date": "20190711", "market": "KOSPI", "name": "철강금속", "compare": -1.55, "fluc_ratio": -0.04, "high_price": 4035.09, "last_price": 3990.49, "low_price": 3990.49, "month": "07", "start_price": 3992.09, "total_price": 43291157, "volume": 9047, "volume_price": 135126, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 18.04}, {"date": "20190712", "market": "KOSPI", "name": "철강금속", "compare": 3.75, "fluc_ratio": 0.09, "high_price": 4022.25, "last_price": 3994.24, "low_price": 3974.79, "month": "07", "start_price": 4005.84, "total_price": 43331895, "volume": 43912, "volume_price": 237107, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.5, "per": 18.06}, {"date": "20190715", "market": "KOSPI", "name": "철강금속", "compare": -10.4, "fluc_ratio": -0.26, "high_price": 4003.15, "last_price": 3983.84, "low_price": 3955.87, "month": "07", "start_price": 3994.52, "total_price": 43218453, "volume": 12343, "volume_price": 101834, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 18.02}, {"date": "20190716", "market": "KOSPI", "name": "철강금속", "compare": 29.7, "fluc_ratio": 0.75, "high_price": 4048.73, "last_price": 4013.54, "low_price": 3995.26, "month": "07", "start_price": 4006.23, "total_price": 43541280, "volume": 21738, "volume_price": 129015, "year": "2019", "dividend_ratio": 2.86, "pbr": 0.5, "per": 18.15}, {"date": "20190717", "market": "KOSPI", "name": "철강금속", "compare": -36.29, "fluc_ratio": -0.9, "high_price": 4011.55, "last_price": 3977.25, "low_price": 3963.3, "month": "07", "start_price": 4001.92, "total_price": 43148104, "volume": 27806, "volume_price": 144548, "year": "2019", "dividend_ratio": 2.88, "pbr": 0.5, "per": 17.99}, {"date": "20190718", "market": "KOSPI", "name": "철강금속", "compare": -31.59, "fluc_ratio": -0.79, "high_price": 3964.71, "last_price": 3945.66, "low_price": 3930.42, "month": "07", "start_price": 3951.51, "total_price": 42805966, "volume": 20253, "volume_price": 119134, "year": "2019", "dividend_ratio": 2.91, "pbr": 0.49, "per": 17.84}, {"date": "20190719", "market": "KOSPI", "name": "철강금속", "compare": 57.47, "fluc_ratio": 1.46, "high_price": 4015.27, "last_price": 4003.13, "low_price": 3947.8, "month": "07", "start_price": 3955.59, "total_price": 43429084, "volume": 14055, "volume_price": 106929, "year": "2019", "dividend_ratio": 2.86, "pbr": 0.5, "per": 18.1}, {"date": "20190722", "market": "KOSPI", "name": "철강금속", "compare": -2.37, "fluc_ratio": -0.06, "high_price": 4026.38, "last_price": 4000.76, "low_price": 3990, "month": "07", "start_price": 4001.88, "total_price": 43402912, "volume": 10275, "volume_price": 84400, "year": "2019", "dividend_ratio": 2.87, "pbr": 0.5, "per": 18.09}, {"date": "20190723", "market": "KOSPI", "name": "철강금속", "compare": 28.15, "fluc_ratio": 0.7, "high_price": 4038.06, "last_price": 4028.91, "low_price": 3982.74, "month": "07", "start_price": 3983.95, "total_price": 43707472, "volume": 25705, "volume_price": 128097, "year": "2019", "dividend_ratio": 2.85, "pbr": 0.5, "per": 18.22}, {"date": "20190724", "market": "KOSPI", "name": "철강금속", "compare": -14.23, "fluc_ratio": -0.35, "high_price": 4075.81, "last_price": 4014.68, "low_price": 4007.31, "month": "07", "start_price": 4036.2, "total_price": 43553331, "volume": 19495, "volume_price": 114278, "year": "2019", "dividend_ratio": 2.86, "pbr": 0.5, "per": 18.16}, {"date": "20190725", "market": "KOSPI", "name": "철강금속", "compare": -39.85, "fluc_ratio": -0.99, "high_price": 4004.87, "last_price": 3974.83, "low_price": 3950.87, "month": "07", "start_price": 3997.5, "total_price": 43121236, "volume": 22383, "volume_price": 121731, "year": "2019", "dividend_ratio": 2.89, "pbr": 0.5, "per": 17.98}, {"date": "20190726", "market": "KOSPI", "name": "철강금속", "compare": -80.94, "fluc_ratio": -2.04, "high_price": 3947.1, "last_price": 3893.89, "low_price": 3878.93, "month": "07", "start_price": 3939.02, "total_price": 42243257, "volume": 15586, "volume_price": 124845, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.49, "per": 17.61}, {"date": "20190729", "market": "KOSPI", "name": "철강금속", "compare": -70.34, "fluc_ratio": -1.81, "high_price": 3903.06, "last_price": 3823.55, "low_price": 3823.55, "month": "07", "start_price": 3899.64, "total_price": 41479538, "volume": 24095, "volume_price": 127290, "year": "2019", "dividend_ratio": 3.0, "pbr": 0.48, "per": 17.29}, {"date": "20190730", "market": "KOSPI", "name": "철강금속", "compare": 13.58, "fluc_ratio": 0.36, "high_price": 3857.85, "last_price": 3837.13, "low_price": 3811.45, "month": "07", "start_price": 3821.88, "total_price": 41627926, "volume": 25656, "volume_price": 122431, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.48, "per": 17.35}, {"date": "20190731", "market": "KOSPI", "name": "철강금속", "compare": -22.01, "fluc_ratio": -0.57, "high_price": 3843.85, "last_price": 3815.12, "low_price": 3807.15, "month": "07", "start_price": 3831.83, "total_price": 41389107, "volume": 14791, "volume_price": 128591, "year": "2019", "dividend_ratio": 3.01, "pbr": 0.48, "per": 17.25}, {"date": "20190801", "market": "KOSPI", "name": "철강금속", "compare": -45.71, "fluc_ratio": -1.2, "high_price": 3798.53, "last_price": 3769.41, "low_price": 3742.4, "month": "08", "start_price": 3784.94, "total_price": 40893128, "volume": 10684, "volume_price": 110749, "year": "2019", "dividend_ratio": 3.04, "pbr": 0.47, "per": 17.05}, {"date": "20190802", "market": "KOSPI", "name": "철강금속", "compare": -78.2, "fluc_ratio": -2.07, "high_price": 3730.77, "last_price": 3691.21, "low_price": 3674.5, "month": "08", "start_price": 3729.56, "total_price": 40045265, "volume": 12986, "volume_price": 136631, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.46, "per": 16.69}, {"date": "20190805", "market": "KOSPI", "name": "철강금속", "compare": -105.85, "fluc_ratio": -2.87, "high_price": 3663.82, "last_price": 3585.36, "low_price": 3579.42, "month": "08", "start_price": 3663.53, "total_price": 38896221, "volume": 16538, "volume_price": 157829, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.45, "per": 16.22}, {"date": "20190806", "market": "KOSPI", "name": "철강금속", "compare": -43.87, "fluc_ratio": -1.22, "high_price": 3601.38, "last_price": 3541.49, "low_price": 3481.88, "month": "08", "start_price": 3487.16, "total_price": 38420409, "volume": 21653, "volume_price": 178510, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.44, "per": 16.02}, {"date": "20190807", "market": "KOSPI", "name": "철강금속", "compare": -0.59, "fluc_ratio": -0.02, "high_price": 3571.05, "last_price": 3540.9, "low_price": 3488.11, "month": "08", "start_price": 3555.35, "total_price": 38414394, "volume": 19674, "volume_price": 153405, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.44, "per": 16.01}, {"date": "20190808", "market": "KOSPI", "name": "철강금속", "compare": 49.35, "fluc_ratio": 1.39, "high_price": 3616.6, "last_price": 3590.25, "low_price": 3555.76, "month": "08", "start_price": 3575.45, "total_price": 38950181, "volume": 18971, "volume_price": 201421, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.45, "per": 16.24}, {"date": "20190809", "market": "KOSPI", "name": "철강금속", "compare": 35.21, "fluc_ratio": 0.98, "high_price": 3650.23, "last_price": 3625.46, "low_price": 3608.12, "month": "08", "start_price": 3627.05, "total_price": 39332264, "volume": 9393, "volume_price": 101876, "year": "2019", "dividend_ratio": 3.16, "pbr": 0.45, "per": 16.4}, {"date": "20190812", "market": "KOSPI", "name": "철강금속", "compare": -9.62, "fluc_ratio": -0.27, "high_price": 3648.35, "last_price": 3615.84, "low_price": 3597.91, "month": "08", "start_price": 3605.85, "total_price": 39228353, "volume": 6516, "volume_price": 75199, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.45, "per": 16.35}, {"date": "20190813", "market": "KOSPI", "name": "철강금속", "compare": -30.57, "fluc_ratio": -0.85, "high_price": 3611.76, "last_price": 3585.27, "low_price": 3570.23, "month": "08", "start_price": 3580.17, "total_price": 38896843, "volume": 17310, "volume_price": 102427, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.45, "per": 16.21}, {"date": "20190814", "market": "KOSPI", "name": "철강금속", "compare": 4.34, "fluc_ratio": 0.12, "high_price": 3636.08, "last_price": 3589.61, "low_price": 3577.58, "month": "08", "start_price": 3616.25, "total_price": 38944091, "volume": 13860, "volume_price": 95489, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.45, "per": 16.24}, {"date": "20190816", "market": "KOSPI", "name": "철강금속", "compare": -5.29, "fluc_ratio": -0.15, "high_price": 3589.57, "last_price": 3584.32, "low_price": 3532.82, "month": "08", "start_price": 3553.95, "total_price": 38886639, "volume": 27095, "volume_price": 151047, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.45, "per": 16.21}, {"date": "20190819", "market": "KOSPI", "name": "철강금속", "compare": 53.2, "fluc_ratio": 1.48, "high_price": 3643.75, "last_price": 3637.52, "low_price": 3583.99, "month": "08", "start_price": 3594.75, "total_price": 39463585, "volume": 17119, "volume_price": 96412, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.45, "per": 16.45}, {"date": "20190820", "market": "KOSPI", "name": "철강금속", "compare": 30.67, "fluc_ratio": 0.84, "high_price": 3684.22, "last_price": 3668.19, "low_price": 3622.88, "month": "08", "start_price": 3623.63, "total_price": 39797764, "volume": 20313, "volume_price": 135081, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.46, "per": 16.59}, {"date": "20190821", "market": "KOSPI", "name": "철강금속", "compare": -7.36, "fluc_ratio": -0.2, "high_price": 3670.14, "last_price": 3660.83, "low_price": 3639.73, "month": "08", "start_price": 3654.61, "total_price": 39717638, "volume": 10632, "volume_price": 92895, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.46, "per": 16.56}, {"date": "20190822", "market": "KOSPI", "name": "철강금속", "compare": -27.84, "fluc_ratio": -0.76, "high_price": 3663.95, "last_price": 3632.99, "low_price": 3623.8, "month": "08", "start_price": 3656.23, "total_price": 39414911, "volume": 8929, "volume_price": 101389, "year": "2019", "dividend_ratio": 3.16, "pbr": 0.45, "per": 16.43}, {"date": "20190823", "market": "KOSPI", "name": "철강금속", "compare": -34.43, "fluc_ratio": -0.95, "high_price": 3621.5, "last_price": 3598.56, "low_price": 3588.44, "month": "08", "start_price": 3608.29, "total_price": 39041432, "volume": 8135, "volume_price": 78376, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.45, "per": 16.28}, {"date": "20190826", "market": "KOSPI", "name": "철강금속", "compare": -60.61, "fluc_ratio": -1.68, "high_price": 3556.5, "last_price": 3537.95, "low_price": 3527.48, "month": "08", "start_price": 3542.75, "total_price": 38384000, "volume": 11346, "volume_price": 83275, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.44, "per": 16}, {"date": "20190827", "market": "KOSPI", "name": "철강금속", "compare": 6.29, "fluc_ratio": 0.18, "high_price": 3587.57, "last_price": 3544.24, "low_price": 3526.92, "month": "08", "start_price": 3571.85, "total_price": 38452479, "volume": 11014, "volume_price": 131603, "year": "2019", "dividend_ratio": 3.24, "pbr": 0.44, "per": 16.03}, {"date": "20190828", "market": "KOSPI", "name": "철강금속", "compare": 34.41, "fluc_ratio": 0.97, "high_price": 3578.99, "last_price": 3578.65, "low_price": 3540.53, "month": "08", "start_price": 3556.98, "total_price": 38825569, "volume": 6174, "volume_price": 78196, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.45, "per": 16.19}, {"date": "20190829", "market": "KOSPI", "name": "철강금속", "compare": -17.86, "fluc_ratio": -0.5, "high_price": 3589.8, "last_price": 3560.79, "low_price": 3549.53, "month": "08", "start_price": 3586.31, "total_price": 38631755, "volume": 5958, "volume_price": 72908, "year": "2019", "dividend_ratio": 3.22, "pbr": 0.44, "per": 16.1}, {"date": "20190830", "market": "KOSPI", "name": "철강금속", "compare": 77.93, "fluc_ratio": 2.19, "high_price": 3648.14, "last_price": 3638.72, "low_price": 3596.43, "month": "08", "start_price": 3601.02, "total_price": 39476628, "volume": 7035, "volume_price": 123991, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.45, "per": 16.46}, {"date": "20190902", "market": "KOSPI", "name": "철강금속", "compare": 14.51, "fluc_ratio": 0.4, "high_price": 3722.51, "last_price": 3653.23, "low_price": 3629.48, "month": "09", "start_price": 3722.51, "total_price": 39634073, "volume": 5658, "volume_price": 86399, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.46, "per": 16.52}, {"date": "20190903", "market": "KOSPI", "name": "철강금속", "compare": 2.4, "fluc_ratio": 0.07, "high_price": 3674.73, "last_price": 3655.63, "low_price": 3629.36, "month": "09", "start_price": 3658.65, "total_price": 39660207, "volume": 15477, "volume_price": 103582, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.46, "per": 16.54}, {"date": "20190904", "market": "KOSPI", "name": "철강금속", "compare": 18.77, "fluc_ratio": 0.51, "high_price": 3683.92, "last_price": 3674.4, "low_price": 3622.72, "month": "09", "start_price": 3639.35, "total_price": 39863514, "volume": 19939, "volume_price": 103779, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 15.1}, {"date": "20190905", "market": "KOSPI", "name": "철강금속", "compare": 32.25, "fluc_ratio": 0.88, "high_price": 3750.03, "last_price": 3706.65, "low_price": 3682.42, "month": "09", "start_price": 3684.04, "total_price": 40213646, "volume": 21076, "volume_price": 156082, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.23}, {"date": "20190906", "market": "KOSPI", "name": "철강금속", "compare": -8.14, "fluc_ratio": -0.22, "high_price": 3727.85, "last_price": 3698.51, "low_price": 3686.98, "month": "09", "start_price": 3720.28, "total_price": 40126499, "volume": 24939, "volume_price": 159203, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.46, "per": 15.2}, {"date": "20190909", "market": "KOSPI", "name": "철강금속", "compare": 22.15, "fluc_ratio": 0.6, "high_price": 3751.97, "last_price": 3720.66, "low_price": 3706.25, "month": "09", "start_price": 3714.08, "total_price": 40365735, "volume": 22832, "volume_price": 150729, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.46, "per": 15.29}, {"date": "20190910", "market": "KOSPI", "name": "철강금속", "compare": 62.3, "fluc_ratio": 1.67, "high_price": 3794.49, "last_price": 3782.96, "low_price": 3735.36, "month": "09", "start_price": 3738.05, "total_price": 41041593, "volume": 18897, "volume_price": 151779, "year": "2019", "dividend_ratio": 3.03, "pbr": 0.47, "per": 15.54}, {"date": "20190911", "market": "KOSPI", "name": "철강금속", "compare": 144.06, "fluc_ratio": 3.81, "high_price": 3927.02, "last_price": 3927.02, "low_price": 3829.41, "month": "09", "start_price": 3830.07, "total_price": 42603654, "volume": 16197, "volume_price": 250341, "year": "2019", "dividend_ratio": 2.92, "pbr": 0.48, "per": 16.14}, {"date": "20190916", "market": "KOSPI", "name": "철강금속", "compare": 44.75, "fluc_ratio": 1.14, "high_price": 3974.76, "last_price": 3971.77, "low_price": 3903.74, "month": "09", "start_price": 3944.38, "total_price": 43088634, "volume": 15653, "volume_price": 172549, "year": "2019", "dividend_ratio": 2.89, "pbr": 0.49, "per": 16.32}, {"date": "20190917", "market": "KOSPI", "name": "철강금속", "compare": -15.65, "fluc_ratio": -0.39, "high_price": 3997.47, "last_price": 3956.12, "low_price": 3938.51, "month": "09", "start_price": 3949.17, "total_price": 42918668, "volume": 10765, "volume_price": 117962, "year": "2019", "dividend_ratio": 2.9, "pbr": 0.49, "per": 16.26}, {"date": "20190918", "market": "KOSPI", "name": "철강금속", "compare": -0.26, "fluc_ratio": -0.01, "high_price": 3962.91, "last_price": 3955.86, "low_price": 3914.59, "month": "09", "start_price": 3948.95, "total_price": 42915841, "volume": 9831, "volume_price": 105495, "year": "2019", "dividend_ratio": 2.9, "pbr": 0.49, "per": 16.26}, {"date": "20190919", "market": "KOSPI", "name": "철강금속", "compare": -53.61, "fluc_ratio": -1.36, "high_price": 3953.79, "last_price": 3902.25, "low_price": 3882.6, "month": "09", "start_price": 3939.63, "total_price": 43831848, "volume": 9108, "volume_price": 113234, "year": "2019", "dividend_ratio": 2.94, "pbr": 0.48, "per": 16.04}, {"date": "20190920", "market": "KOSPI", "name": "철강금속", "compare": -19.04, "fluc_ratio": -0.49, "high_price": 3889.51, "last_price": 3883.21, "low_price": 3861.39, "month": "09", "start_price": 3880.07, "total_price": 43617678, "volume": 8315, "volume_price": 123881, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.48, "per": 16.08}, {"date": "20190923", "market": "KOSPI", "name": "철강금속", "compare": -17.75, "fluc_ratio": -0.46, "high_price": 3928.69, "last_price": 3865.46, "low_price": 3864.49, "month": "09", "start_price": 3885.91, "total_price": 43419707, "volume": 21274, "volume_price": 155633, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.48, "per": 15.96}, {"date": "20190924", "market": "KOSPI", "name": "철강금속", "compare": 9.47, "fluc_ratio": 0.24, "high_price": 3881.69, "last_price": 3874.93, "low_price": 3844.12, "month": "09", "start_price": 3871.36, "total_price": 43525069, "volume": 9335, "volume_price": 96114, "year": "2019", "dividend_ratio": 2.93, "pbr": 0.48, "per": 16.05}, {"date": "20190925", "market": "KOSPI", "name": "철강금속", "compare": -37.96, "fluc_ratio": -0.98, "high_price": 3875.4, "last_price": 3836.97, "low_price": 3831.59, "month": "09", "start_price": 3861.78, "total_price": 43097831, "volume": 12361, "volume_price": 95212, "year": "2019", "dividend_ratio": 2.96, "pbr": 0.48, "per": 15.93}, {"date": "20190926", "market": "KOSPI", "name": "철강금속", "compare": -9.84, "fluc_ratio": -0.26, "high_price": 3863.3, "last_price": 3827.13, "low_price": 3795.46, "month": "09", "start_price": 3854.4, "total_price": 42986657, "volume": 29884, "volume_price": 161675, "year": "2019", "dividend_ratio": 2.96, "pbr": 0.48, "per": 15.89}, {"date": "20190927", "market": "KOSPI", "name": "철강금속", "compare": -65.05, "fluc_ratio": -1.7, "high_price": 3824.95, "last_price": 3762.08, "low_price": 3754.81, "month": "09", "start_price": 3819.58, "total_price": 42256310, "volume": 9573, "volume_price": 97422, "year": "2019", "dividend_ratio": 3.01, "pbr": 0.47, "per": 15.64}, {"date": "20190930", "market": "KOSPI", "name": "철강금속", "compare": 16.22, "fluc_ratio": 0.43, "high_price": 3778.45, "last_price": 3778.3, "low_price": 3736.01, "month": "09", "start_price": 3762.67, "total_price": 42438148, "volume": 7995, "volume_price": 84375, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.47, "per": 15.74}, {"date": "20191001", "market": "KOSPI", "name": "철강금속", "compare": -3.89, "fluc_ratio": -0.1, "high_price": 3804.6, "last_price": 3774.41, "low_price": 3744.9, "month": "10", "start_price": 3760.35, "total_price": 42394619, "volume": 9210, "volume_price": 77231, "year": "2019", "dividend_ratio": 3.0, "pbr": 0.47, "per": 15.72}, {"date": "20191002", "market": "KOSPI", "name": "철강금속", "compare": -101.77, "fluc_ratio": -2.7, "high_price": 3739.56, "last_price": 3672.64, "low_price": 3672.45, "month": "10", "start_price": 3739.56, "total_price": 41252154, "volume": 8110, "volume_price": 102220, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.46, "per": 15.3}, {"date": "20191004", "market": "KOSPI", "name": "철강금속", "compare": -28.33, "fluc_ratio": -0.77, "high_price": 3686.17, "last_price": 3644.31, "low_price": 3644.26, "month": "10", "start_price": 3654.04, "total_price": 40933959, "volume": 6409, "volume_price": 74702, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.45, "per": 15.18}, {"date": "20191007", "market": "KOSPI", "name": "철강금속", "compare": -16.8, "fluc_ratio": -0.46, "high_price": 3659.34, "last_price": 3627.51, "low_price": 3609.15, "month": "10", "start_price": 3653.41, "total_price": 40745168, "volume": 10525, "volume_price": 73545, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 15.12}, {"date": "20191008", "market": "KOSPI", "name": "철강금속", "compare": 32.8, "fluc_ratio": 0.9, "high_price": 3678.89, "last_price": 3660.31, "low_price": 3624, "month": "10", "start_price": 3631.96, "total_price": 41113758, "volume": 10975, "volume_price": 101797, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.26}, {"date": "20191010", "market": "KOSPI", "name": "철강금속", "compare": -23.85, "fluc_ratio": -0.65, "high_price": 3675.62, "last_price": 3636.46, "low_price": 3597.5, "month": "10", "start_price": 3628.06, "total_price": 40845989, "volume": 6782, "volume_price": 142699, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.45, "per": 15.16}, {"date": "20191011", "market": "KOSPI", "name": "철강금속", "compare": 61.37, "fluc_ratio": 1.69, "high_price": 3715.8, "last_price": 3697.83, "low_price": 3679.12, "month": "10", "start_price": 3707.87, "total_price": 41534968, "volume": 6734, "volume_price": 91112, "year": "2019", "dividend_ratio": 3.05, "pbr": 0.46, "per": 15.42}, {"date": "20191014", "market": "KOSPI", "name": "철강금속", "compare": 54.56, "fluc_ratio": 1.48, "high_price": 3776.54, "last_price": 3752.39, "low_price": 3737.5, "month": "10", "start_price": 3737.5, "total_price": 42147947, "volume": 40009, "volume_price": 233334, "year": "2019", "dividend_ratio": 3.01, "pbr": 0.47, "per": 15.66}, {"date": "20191015", "market": "KOSPI", "name": "철강금속", "compare": -25.37, "fluc_ratio": -0.68, "high_price": 3756.42, "last_price": 3727.02, "low_price": 3723.19, "month": "10", "start_price": 3730.83, "total_price": 41863240, "volume": 28155, "volume_price": 167054, "year": "2019", "dividend_ratio": 3.03, "pbr": 0.47, "per": 15.56}, {"date": "20191016", "market": "KOSPI", "name": "철강금속", "compare": 3.39, "fluc_ratio": 0.09, "high_price": 3763.47, "last_price": 3730.41, "low_price": 3718.37, "month": "10", "start_price": 3739.29, "total_price": 41901767, "volume": 15560, "volume_price": 121900, "year": "2019", "dividend_ratio": 3.03, "pbr": 0.47, "per": 15.57}, {"date": "20191017", "market": "KOSPI", "name": "철강금속", "compare": -30.99, "fluc_ratio": -0.83, "high_price": 3722.5, "last_price": 3699.42, "low_price": 3673.68, "month": "10", "start_price": 3719.45, "total_price": 41553367, "volume": 11144, "volume_price": 110780, "year": "2019", "dividend_ratio": 3.05, "pbr": 0.46, "per": 15.45}, {"date": "20191018", "market": "KOSPI", "name": "철강금속", "compare": -9.49, "fluc_ratio": -0.26, "high_price": 3726.88, "last_price": 3689.93, "low_price": 3678.35, "month": "10", "start_price": 3703.87, "total_price": 41446980, "volume": 9827, "volume_price": 112251, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.46, "per": 15.41}, {"date": "20191021", "market": "KOSPI", "name": "철강금속", "compare": -33.08, "fluc_ratio": -0.9, "high_price": 3701.45, "last_price": 3656.85, "low_price": 3651.17, "month": "10", "start_price": 3695.76, "total_price": 41075500, "volume": 8823, "volume_price": 95273, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.46, "per": 15.28}, {"date": "20191022", "market": "KOSPI", "name": "철강금속", "compare": 43.72, "fluc_ratio": 1.2, "high_price": 3720.34, "last_price": 3700.57, "low_price": 3669.15, "month": "10", "start_price": 3678.7, "total_price": 41566339, "volume": 9417, "volume_price": 106039, "year": "2019", "dividend_ratio": 3.04, "pbr": 0.46, "per": 15.47}, {"date": "20191023", "market": "KOSPI", "name": "철강금속", "compare": -51.92, "fluc_ratio": -1.4, "high_price": 3707.77, "last_price": 3648.65, "low_price": 3635.11, "month": "10", "start_price": 3680.34, "total_price": 40982802, "volume": 10107, "volume_price": 103915, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.26}, {"date": "20191024", "market": "KOSPI", "name": "철강금속", "compare": 12.97, "fluc_ratio": 0.36, "high_price": 3684.67, "last_price": 3661.62, "low_price": 3626.51, "month": "10", "start_price": 3658.3, "total_price": 41128865, "volume": 15481, "volume_price": 133316, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.46, "per": 15.32}, {"date": "20191025", "market": "KOSPI", "name": "철강금속", "compare": -89.81, "fluc_ratio": -2.45, "high_price": 3642.64, "last_price": 3571.81, "low_price": 3546.91, "month": "10", "start_price": 3642.23, "total_price": 40119965, "volume": 10525, "volume_price": 206389, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.45, "per": 14.95}, {"date": "20191028", "market": "KOSPI", "name": "철강금속", "compare": -23.78, "fluc_ratio": -0.67, "high_price": 3587.75, "last_price": 3548.03, "low_price": 3548, "month": "10", "start_price": 3578.74, "total_price": 39853288, "volume": 10516, "volume_price": 114812, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.44, "per": 14.85}, {"date": "20191029", "market": "KOSPI", "name": "철강금속", "compare": -2.52, "fluc_ratio": -0.07, "high_price": 3590.64, "last_price": 3545.51, "low_price": 3540.66, "month": "10", "start_price": 3575.4, "total_price": 39825241, "volume": 42128, "volume_price": 246888, "year": "2019", "dividend_ratio": 3.17, "pbr": 0.44, "per": 14.84}, {"date": "20191030", "market": "KOSPI", "name": "철강금속", "compare": -29.15, "fluc_ratio": -0.82, "high_price": 3550.55, "last_price": 3516.36, "low_price": 3510.86, "month": "10", "start_price": 3550.37, "total_price": 39498135, "volume": 17882, "volume_price": 152640, "year": "2019", "dividend_ratio": 3.2, "pbr": 0.44, "per": 14.72}, {"date": "20191031", "market": "KOSPI", "name": "철강금속", "compare": -8.04, "fluc_ratio": -0.23, "high_price": 3543.33, "last_price": 3508.32, "low_price": 3503.26, "month": "10", "start_price": 3520.06, "total_price": 39407729, "volume": 11199, "volume_price": 112007, "year": "2019", "dividend_ratio": 3.21, "pbr": 0.44, "per": 14.69}, {"date": "20191101", "market": "KOSPI", "name": "철강금속", "compare": 15, "fluc_ratio": 0.43, "high_price": 3535.37, "last_price": 3523.32, "low_price": 3497.26, "month": "11", "start_price": 3508.16, "total_price": 39576275, "volume": 12839, "volume_price": 107376, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.44, "per": 14.76}, {"date": "20191104", "market": "KOSPI", "name": "철강금속", "compare": 56.36, "fluc_ratio": 1.6, "high_price": 3597.25, "last_price": 3579.68, "low_price": 3561.8, "month": "11", "start_price": 3576.86, "total_price": 40208571, "volume": 18496, "volume_price": 153295, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.45, "per": 15}, {"date": "20191105", "market": "KOSPI", "name": "철강금속", "compare": 29.24, "fluc_ratio": 0.82, "high_price": 3614.27, "last_price": 3608.92, "low_price": 3597.09, "month": "11", "start_price": 3597.18, "total_price": 40536696, "volume": 17245, "volume_price": 134864, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 15.12}, {"date": "20191106", "market": "KOSPI", "name": "철강금속", "compare": -26.08, "fluc_ratio": -0.72, "high_price": 3616.99, "last_price": 3582.84, "low_price": 3580.3, "month": "11", "start_price": 3608.79, "total_price": 40244092, "volume": 10252, "volume_price": 107462, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.45, "per": 15}, {"date": "20191107", "market": "KOSPI", "name": "철강금속", "compare": 5.25, "fluc_ratio": 0.15, "high_price": 3598.21, "last_price": 3588.09, "low_price": 3565.02, "month": "11", "start_price": 3567.25, "total_price": 40303112, "volume": 11684, "volume_price": 94003, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.45, "per": 15.02}, {"date": "20191108", "market": "KOSPI", "name": "철강금속", "compare": 59.17, "fluc_ratio": 1.65, "high_price": 3676.73, "last_price": 3647.26, "low_price": 3635.64, "month": "11", "start_price": 3635.64, "total_price": 40967576, "volume": 12941, "volume_price": 190697, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.26}, {"date": "20191111", "market": "KOSPI", "name": "철강금속", "compare": -3.56, "fluc_ratio": -0.1, "high_price": 3671.83, "last_price": 3643.7, "low_price": 3631.46, "month": "11", "start_price": 3650.42, "total_price": 40930676, "volume": 95084, "volume_price": 532611, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.25}, {"date": "20191112", "market": "KOSPI", "name": "철강금속", "compare": -4.7, "fluc_ratio": -0.13, "high_price": 3653.42, "last_price": 3639, "low_price": 3620.84, "month": "11", "start_price": 3649.19, "total_price": 40876182, "volume": 76986, "volume_price": 452804, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.24}, {"date": "20191113", "market": "KOSPI", "name": "철강금속", "compare": -35.3, "fluc_ratio": -0.97, "high_price": 3632.45, "last_price": 3603.7, "low_price": 3589.89, "month": "11", "start_price": 3630.3, "total_price": 40479475, "volume": 123877, "volume_price": 692412, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 15.09}, {"date": "20191114", "market": "KOSPI", "name": "철강금속", "compare": -8.5, "fluc_ratio": -0.24, "high_price": 3611.31, "last_price": 3595.2, "low_price": 3575.45, "month": "11", "start_price": 3608.01, "total_price": 40383654, "volume": 50568, "volume_price": 304918, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.45, "per": 15.06}, {"date": "20191115", "market": "KOSPI", "name": "철강금속", "compare": 47.85, "fluc_ratio": 1.33, "high_price": 3657.84, "last_price": 3643.05, "low_price": 3577.73, "month": "11", "start_price": 3579.05, "total_price": 40920883, "volume": 48186, "volume_price": 278544, "year": "2019", "dividend_ratio": 3.09, "pbr": 0.46, "per": 15.25}, {"date": "20191118", "market": "KOSPI", "name": "철강금속", "compare": 11.13, "fluc_ratio": 0.31, "high_price": 3654.18, "last_price": 3654.18, "low_price": 3623.37, "month": "11", "start_price": 3653.35, "total_price": 41045637, "volume": 74607, "volume_price": 291008, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.46, "per": 15.31}, {"date": "20191119", "market": "KOSPI", "name": "철강금속", "compare": -38.12, "fluc_ratio": -1.04, "high_price": 3645.44, "last_price": 3616.06, "low_price": 3596.14, "month": "11", "start_price": 3641.74, "total_price": 40613989, "volume": 102310, "volume_price": 443326, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.45, "per": 15.15}, {"date": "20191120", "market": "KOSPI", "name": "철강금속", "compare": -59.26, "fluc_ratio": -1.64, "high_price": 3588.55, "last_price": 3556.8, "low_price": 3549.18, "month": "11", "start_price": 3588.55, "total_price": 39947450, "volume": 63878, "volume_price": 295881, "year": "2019", "dividend_ratio": 3.16, "pbr": 0.45, "per": 14.91}, {"date": "20191121", "market": "KOSPI", "name": "철강금속", "compare": -31.55, "fluc_ratio": -0.89, "high_price": 3565.11, "last_price": 3525.25, "low_price": 3510.78, "month": "11", "start_price": 3560.94, "total_price": 39592673, "volume": 68699, "volume_price": 267750, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.44, "per": 14.78}, {"date": "20191122", "market": "KOSPI", "name": "철강금속", "compare": -7.87, "fluc_ratio": -0.22, "high_price": 3528.83, "last_price": 3517.38, "low_price": 3496.5, "month": "11", "start_price": 3527.82, "total_price": 39504158, "volume": 27145, "volume_price": 147089, "year": "2019", "dividend_ratio": 3.19, "pbr": 0.44, "per": 14.75}, {"date": "20191125", "market": "KOSPI", "name": "철강금속", "compare": 93.76, "fluc_ratio": 2.67, "high_price": 3626.06, "last_price": 3611.14, "low_price": 3531.26, "month": "11", "start_price": 3535.06, "total_price": 40557023, "volume": 19166, "volume_price": 187644, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.45, "per": 15.13}, {"date": "20191126", "market": "KOSPI", "name": "철강금속", "compare": 57.41, "fluc_ratio": 1.59, "high_price": 3675.72, "last_price": 3668.55, "low_price": 3614.6, "month": "11", "start_price": 3627.81, "total_price": 41201349, "volume": 29748, "volume_price": 276437, "year": "2019", "dividend_ratio": 3.06, "pbr": 0.46, "per": 15.38}, {"date": "20191127", "market": "KOSPI", "name": "철강금속", "compare": -10.57, "fluc_ratio": -0.29, "high_price": 3701.2, "last_price": 3657.98, "low_price": 3647.3, "month": "11", "start_price": 3695.75, "total_price": 41082540, "volume": 31255, "volume_price": 184838, "year": "2019", "dividend_ratio": 3.07, "pbr": 0.46, "per": 15.35}, {"date": "20191128", "market": "KOSPI", "name": "철강금속", "compare": -10.07, "fluc_ratio": -0.28, "high_price": 3656.76, "last_price": 3647.91, "low_price": 3619.73, "month": "11", "start_price": 3629.16, "total_price": 40969345, "volume": 25288, "volume_price": 117142, "year": "2019", "dividend_ratio": 3.08, "pbr": 0.46, "per": 15.3}, {"date": "20191129", "market": "KOSPI", "name": "철강금속", "compare": -42.05, "fluc_ratio": -1.15, "high_price": 3657.33, "last_price": 3605.86, "low_price": 3585.18, "month": "11", "start_price": 3657.02, "total_price": 40497083, "volume": 23585, "volume_price": 149730, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 15.12}, {"date": "20191202", "market": "KOSPI", "name": "철강금속", "compare": 21.47, "fluc_ratio": 0.6, "high_price": 3641.28, "last_price": 3627.33, "low_price": 3596.33, "month": "12", "start_price": 3610.93, "total_price": 40738088, "volume": 50959, "volume_price": 184713, "year": "2019", "dividend_ratio": 3.1, "pbr": 0.46, "per": 15.21}, {"date": "20191203", "market": "KOSPI", "name": "철강금속", "compare": -24.41, "fluc_ratio": -0.67, "high_price": 3612.52, "last_price": 3602.92, "low_price": 3566.92, "month": "12", "start_price": 3601.73, "total_price": 40464407, "volume": 16074, "volume_price": 116912, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 19.03}, {"date": "20191204", "market": "KOSPI", "name": "철강금속", "compare": -35, "fluc_ratio": -0.97, "high_price": 3575.43, "last_price": 3567.92, "low_price": 3549.89, "month": "12", "start_price": 3573.19, "total_price": 40071586, "volume": 13418, "volume_price": 121437, "year": "2019", "dividend_ratio": 3.15, "pbr": 0.44, "per": 18.85}, {"date": "20191205", "market": "KOSPI", "name": "철강금속", "compare": 7.73, "fluc_ratio": 0.22, "high_price": 3597.68, "last_price": 3575.65, "low_price": 3560.48, "month": "12", "start_price": 3582.17, "total_price": 40157988, "volume": 123779, "volume_price": 285573, "year": "2019", "dividend_ratio": 3.14, "pbr": 0.45, "per": 18.89}, {"date": "20191206", "market": "KOSPI", "name": "철강금속", "compare": 12.8, "fluc_ratio": 0.36, "high_price": 3601.79, "last_price": 3588.45, "low_price": 3564.17, "month": "12", "start_price": 3592.67, "total_price": 40301746, "volume": 64969, "volume_price": 185747, "year": "2019", "dividend_ratio": 3.13, "pbr": 0.45, "per": 18.96}, {"date": "20191209", "market": "KOSPI", "name": "철강금속", "compare": 15.64, "fluc_ratio": 0.44, "high_price": 3611.65, "last_price": 3604.09, "low_price": 3578.37, "month": "12", "start_price": 3598.12, "total_price": 40477530, "volume": 30165, "volume_price": 128240, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 19.04}, {"date": "20191210", "market": "KOSPI", "name": "철강금속", "compare": -3.71, "fluc_ratio": -0.1, "high_price": 3609.33, "last_price": 3600.38, "low_price": 3583.89, "month": "12", "start_price": 3603.98, "total_price": 40436283, "volume": 17167, "volume_price": 89684, "year": "2019", "dividend_ratio": 3.12, "pbr": 0.45, "per": 19.02}, {"date": "20191211", "market": "KOSPI", "name": "철강금속", "compare": 16.35, "fluc_ratio": 0.45, "high_price": 3625.71, "last_price": 3616.73, "low_price": 3582.69, "month": "12", "start_price": 3610.19, "total_price": 40619614, "volume": 35204, "volume_price": 153466, "year": "2019", "dividend_ratio": 3.11, "pbr": 0.45, "per": 19.11}, {"date": "20191212", "market": "KOSPI", "name": "철강금속", "compare": 61.91, "fluc_ratio": 1.71, "high_price": 3699.43, "last_price": 3678.64, "low_price": 3632.52, "month": "12", "start_price": 3632.52, "total_price": 41315013, "volume": 29840, "volume_price": 254320, "year": "2019", "dividend_ratio": 3.05, "pbr": 0.46, "per": 19.44}, {"date": "20191213", "market": "KOSPI", "name": "철강금속", "compare": 72.08, "fluc_ratio": 1.96, "high_price": 3768.06, "last_price": 3750.72, "low_price": 3723.03, "month": "12", "start_price": 3723.03, "total_price": 42124044, "volume": 18703, "volume_price": 204066, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.47, "per": 19.83}, {"date": "20191216", "market": "KOSPI", "name": "철강금속", "compare": -1.21, "fluc_ratio": -0.03, "high_price": 3756.16, "last_price": 3749.51, "low_price": 3718.75, "month": "12", "start_price": 3732.09, "total_price": 42110323, "volume": 13787, "volume_price": 113758, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.47, "per": 19.82}, {"date": "20191217", "market": "KOSPI", "name": "철강금속", "compare": 53.03, "fluc_ratio": 1.41, "high_price": 3808.4, "last_price": 3802.54, "low_price": 3732.14, "month": "12", "start_price": 3737.74, "total_price": 42705735, "volume": 141061, "volume_price": 431340, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.47, "per": 20.11}, {"date": "20191218", "market": "KOSPI", "name": "철강금속", "compare": -2.97, "fluc_ratio": -0.08, "high_price": 3815.77, "last_price": 3799.57, "low_price": 3787.19, "month": "12", "start_price": 3801.53, "total_price": 42674299, "volume": 153713, "volume_price": 531236, "year": "2019", "dividend_ratio": 2.95, "pbr": 0.47, "per": 20.09}, {"date": "20191219", "market": "KOSPI", "name": "철강금속", "compare": -23.46, "fluc_ratio": -0.62, "high_price": 3786.9, "last_price": 3776.11, "low_price": 3744.47, "month": "12", "start_price": 3764.25, "total_price": 42411403, "volume": 141726, "volume_price": 505403, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.47, "per": 19.96}, {"date": "20191220", "market": "KOSPI", "name": "철강금속", "compare": 8.64, "fluc_ratio": 0.23, "high_price": 3799.46, "last_price": 3784.75, "low_price": 3753.54, "month": "12", "start_price": 3790.45, "total_price": 42507749, "volume": 79250, "volume_price": 295196, "year": "2019", "dividend_ratio": 2.97, "pbr": 0.47, "per": 20.01}, {"date": "20191223", "market": "KOSPI", "name": "철강금속", "compare": -24.02, "fluc_ratio": -0.63, "high_price": 3780.43, "last_price": 3760.73, "low_price": 3754.99, "month": "12", "start_price": 3778.74, "total_price": 42237646, "volume": 29829, "volume_price": 133066, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.47, "per": 19.88}, {"date": "20191224", "market": "KOSPI", "name": "철강금속", "compare": -33.95, "fluc_ratio": -0.9, "high_price": 3769.27, "last_price": 3726.78, "low_price": 3715, "month": "12", "start_price": 3767.43, "total_price": 41856257, "volume": 28336, "volume_price": 139348, "year": "2019", "dividend_ratio": 3.01, "pbr": 0.47, "per": 19.7}, {"date": "20191226", "market": "KOSPI", "name": "철강금속", "compare": 24.57, "fluc_ratio": 0.66, "high_price": 3760.24, "last_price": 3751.35, "low_price": 3731.68, "month": "12", "start_price": 3742.8, "total_price": 42132857, "volume": 41757, "volume_price": 177517, "year": "2019", "dividend_ratio": 2.99, "pbr": 0.47, "per": 19.83}, {"date": "20191227", "market": "KOSPI", "name": "철강금속", "compare": -45.38, "fluc_ratio": -1.21, "high_price": 3727.03, "last_price": 3705.97, "low_price": 3683.32, "month": "12", "start_price": 3702.28, "total_price": 41621903, "volume": 24076, "volume_price": 148679, "year": "2019", "dividend_ratio": 3.03, "pbr": 0.46, "per": 19.59}, {"date": "20191230", "market": "KOSPI", "name": "철강금속", "compare": -12.82, "fluc_ratio": -0.35, "high_price": 3719.55, "last_price": 3693.15, "low_price": 3691.35, "month": "12", "start_price": 3709.22, "total_price": 41478682, "volume": 28686, "volume_price": 145437, "year": "2019", "dividend_ratio": 3.04, "pbr": 0.46, "per": 19.5}, {"date": "20200102", "market": "KOSPI", "name": "철강금속", "compare": -13.1, "fluc_ratio": -0.35, "high_price": 3709.8, "last_price": 3680.05, "low_price": 3658.02, "month": "01", "start_price": 3698.39, "total_price": 41333354, "volume": 47627, "volume_price": 232275, "year": "2020", "dividend_ratio": 3.05, "pbr": 0.46, "per": 19.43}, {"date": "20200103", "market": "KOSPI", "name": "철강금속", "compare": 6.6, "fluc_ratio": 0.18, "high_price": 3728.98, "last_price": 3686.65, "low_price": 3672.23, "month": "01", "start_price": 3688.17, "total_price": 41406827, "volume": 22411, "volume_price": 170001, "year": "2020", "dividend_ratio": 3.05, "pbr": 0.46, "per": 19.47}, {"date": "20200106", "market": "KOSPI", "name": "철강금속", "compare": -80.32, "fluc_ratio": -2.18, "high_price": 3657.33, "last_price": 3606.33, "low_price": 3603.69, "month": "01", "start_price": 3651.57, "total_price": 40505439, "volume": 55895, "volume_price": 293355, "year": "2020", "dividend_ratio": 3.12, "pbr": 0.45, "per": 19.03}, {"date": "20200107", "market": "KOSPI", "name": "철강금속", "compare": 17.57, "fluc_ratio": 0.49, "high_price": 3651.68, "last_price": 3623.9, "low_price": 3614.95, "month": "01", "start_price": 3622.74, "total_price": 40702323, "volume": 40274, "volume_price": 256313, "year": "2020", "dividend_ratio": 3.1, "pbr": 0.45, "per": 19.13}, {"date": "20200108", "market": "KOSPI", "name": "철강금속", "compare": -60.62, "fluc_ratio": -1.67, "high_price": 3585.04, "last_price": 3563.28, "low_price": 3537.24, "month": "01", "start_price": 3571.28, "total_price": 40021493, "volume": 38086, "volume_price": 251506, "year": "2020", "dividend_ratio": 3.15, "pbr": 0.44, "per": 18.82}, {"date": "20200109", "market": "KOSPI", "name": "철강금속", "compare": 47.73, "fluc_ratio": 1.34, "high_price": 3614.46, "last_price": 3611.01, "low_price": 3589.65, "month": "01", "start_price": 3602.23, "total_price": 40557901, "volume": 35306, "volume_price": 226796, "year": "2020", "dividend_ratio": 3.11, "pbr": 0.45, "per": 19.07}, {"date": "20200110", "market": "KOSPI", "name": "철강금속", "compare": 25.6, "fluc_ratio": 0.71, "high_price": 3649.42, "last_price": 3636.61, "low_price": 3610.33, "month": "01", "start_price": 3614.85, "total_price": 40845355, "volume": 23634, "volume_price": 168110, "year": "2020", "dividend_ratio": 3.09, "pbr": 0.45, "per": 19.21}, {"date": "20200113", "market": "KOSPI", "name": "철강금속", "compare": 25.77, "fluc_ratio": 0.71, "high_price": 3662.45, "last_price": 3662.38, "low_price": 3607.12, "month": "01", "start_price": 3626.2, "total_price": 41135887, "volume": 57300, "volume_price": 257075, "year": "2020", "dividend_ratio": 3.07, "pbr": 0.46, "per": 19.34}, {"date": "20200114", "market": "KOSPI", "name": "철강금속", "compare": 45.01, "fluc_ratio": 1.23, "high_price": 3711.05, "last_price": 3707.39, "low_price": 3672.46, "month": "01", "start_price": 3690.24, "total_price": 41640685, "volume": 130759, "volume_price": 614944, "year": "2020", "dividend_ratio": 3.03, "pbr": 0.46, "per": 19.58}, {"date": "20200115", "market": "KOSPI", "name": "철강금속", "compare": 15.84, "fluc_ratio": 0.43, "high_price": 3728.73, "last_price": 3723.23, "low_price": 3672.83, "month": "01", "start_price": 3698.32, "total_price": 41819246, "volume": 172862, "volume_price": 773437, "year": "2020", "dividend_ratio": 3.02, "pbr": 0.46, "per": 19.66}, {"date": "20200116", "market": "KOSPI", "name": "철강금속", "compare": -17.63, "fluc_ratio": -0.47, "high_price": 3710.7, "last_price": 3705.6, "low_price": 3673.05, "month": "01", "start_price": 3705.34, "total_price": 41621913, "volume": 102738, "volume_price": 525978, "year": "2020", "dividend_ratio": 3.03, "pbr": 0.46, "per": 19.57}, {"date": "20200117", "market": "KOSPI", "name": "철강금속", "compare": -9.9, "fluc_ratio": -0.27, "high_price": 3717.3, "last_price": 3695.7, "low_price": 3681.89, "month": "01", "start_price": 3696.9, "total_price": 41510610, "volume": 58607, "volume_price": 298028, "year": "2020", "dividend_ratio": 3.04, "pbr": 0.46, "per": 19.52}, {"date": "20200120", "market": "KOSPI", "name": "철강금속", "compare": 45.85, "fluc_ratio": 1.24, "high_price": 3767.33, "last_price": 3741.55, "low_price": 3708.73, "month": "01", "start_price": 3720.31, "total_price": 42024515, "volume": 47272, "volume_price": 295627, "year": "2020", "dividend_ratio": 3.0, "pbr": 0.47, "per": 19.77}, {"date": "20200121", "market": "KOSPI", "name": "철강금속", "compare": -40.69, "fluc_ratio": -1.09, "high_price": 3749.73, "last_price": 3700.86, "low_price": 3692.99, "month": "01", "start_price": 3734.12, "total_price": 41567363, "volume": 43628, "volume_price": 212908, "year": "2020", "dividend_ratio": 3.04, "pbr": 0.46, "per": 19.55}, {"date": "20200122", "market": "KOSPI", "name": "철강금속", "compare": -21.8, "fluc_ratio": -0.59, "high_price": 3692.61, "last_price": 3679.06, "low_price": 3669.71, "month": "01", "start_price": 3691.75, "total_price": 41359919, "volume": 69677, "volume_price": 324968, "year": "2020", "dividend_ratio": 3.05, "pbr": 0.46, "per": 19.45}, {"date": "20200123", "market": "KOSPI", "name": "철강금속", "compare": -24.16, "fluc_ratio": -0.66, "high_price": 3673.65, "last_price": 3654.9, "low_price": 3637.73, "month": "01", "start_price": 3667.47, "total_price": 41088920, "volume": 63138, "volume_price": 342202, "year": "2020", "dividend_ratio": 3.07, "pbr": 0.46, "per": 19.32}, {"date": "20200128", "market": "KOSPI", "name": "철강금속", "compare": -179.83, "fluc_ratio": -4.92, "high_price": 3579.02, "last_price": 3475.07, "low_price": 3456.02, "month": "01", "start_price": 3563.68, "total_price": 39067648, "volume": 34055, "volume_price": 295798, "year": "2020", "dividend_ratio": 3.23, "pbr": 0.43, "per": 18.36}, {"date": "20200129", "market": "KOSPI", "name": "철강금속", "compare": 14.89, "fluc_ratio": 0.43, "high_price": 3509.09, "last_price": 3489.96, "low_price": 3473.32, "month": "01", "start_price": 3486.88, "total_price": 39235016, "volume": 44447, "volume_price": 243809, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.44, "per": 18.44}, {"date": "20200130", "market": "KOSPI", "name": "철강금속", "compare": -35.7, "fluc_ratio": -1.02, "high_price": 3499.22, "last_price": 3454.26, "low_price": 3443.83, "month": "01", "start_price": 3477.54, "total_price": 38833625, "volume": 25259, "volume_price": 178513, "year": "2020", "dividend_ratio": 3.25, "pbr": 0.43, "per": 18.25}, {"date": "20200131", "market": "KOSPI", "name": "철강금속", "compare": -58.63, "fluc_ratio": -1.7, "high_price": 3473.91, "last_price": 3395.63, "low_price": 3395.23, "month": "01", "start_price": 3465.52, "total_price": 38173985, "volume": 34724, "volume_price": 233890, "year": "2020", "dividend_ratio": 3.31, "pbr": 0.42, "per": 17.94}, {"date": "20200203", "market": "KOSPI", "name": "철강금속", "compare": -70.67, "fluc_ratio": -2.08, "high_price": 3342.52, "last_price": 3324.96, "low_price": 3273.3, "month": "02", "start_price": 3333.26, "total_price": 37380102, "volume": 37651, "volume_price": 264562, "year": "2020", "dividend_ratio": 3.38, "pbr": 0.41, "per": 17.57}, {"date": "20200204", "market": "KOSPI", "name": "철강금속", "compare": 15.78, "fluc_ratio": 0.47, "high_price": 3371.43, "last_price": 3340.74, "low_price": 3316.63, "month": "02", "start_price": 3320.82, "total_price": 37557600, "volume": 36604, "volume_price": 243635, "year": "2020", "dividend_ratio": 3.36, "pbr": 0.42, "per": 17.65}, {"date": "20200205", "market": "KOSPI", "name": "철강금속", "compare": 15.98, "fluc_ratio": 0.48, "high_price": 3374.19, "last_price": 3356.72, "low_price": 3327.87, "month": "02", "start_price": 3370.21, "total_price": 37737949, "volume": 24518, "volume_price": 190319, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.42, "per": 17.73}, {"date": "20200206", "market": "KOSPI", "name": "철강금속", "compare": 170.3, "fluc_ratio": 5.07, "high_price": 3535.46, "last_price": 3527.02, "low_price": 3395.27, "month": "02", "start_price": 3395.27, "total_price": 39652705, "volume": 24965, "volume_price": 267914, "year": "2020", "dividend_ratio": 3.18, "pbr": 0.44, "per": 18.64}, {"date": "20200207", "market": "KOSPI", "name": "철강금속", "compare": 13.01, "fluc_ratio": 0.37, "high_price": 3547.3, "last_price": 3540.03, "low_price": 3474.64, "month": "02", "start_price": 3515.97, "total_price": 39799587, "volume": 52506, "volume_price": 368700, "year": "2020", "dividend_ratio": 3.17, "pbr": 0.44, "per": 18.72}, {"date": "20200210", "market": "KOSPI", "name": "철강금속", "compare": -9.8, "fluc_ratio": -0.28, "high_price": 3535.61, "last_price": 3530.23, "low_price": 3478.51, "month": "02", "start_price": 3500.06, "total_price": 39689423, "volume": 63944, "volume_price": 360496, "year": "2020", "dividend_ratio": 3.18, "pbr": 0.44, "per": 18.67}, {"date": "20200211", "market": "KOSPI", "name": "철강금속", "compare": 2.66, "fluc_ratio": 0.08, "high_price": 3547.12, "last_price": 3532.89, "low_price": 3503.59, "month": "02", "start_price": 3522.36, "total_price": 39719423, "volume": 25390, "volume_price": 194175, "year": "2020", "dividend_ratio": 3.18, "pbr": 0.44, "per": 18.67}, {"date": "20200212", "market": "KOSPI", "name": "철강금속", "compare": -9.84, "fluc_ratio": -0.28, "high_price": 3551.47, "last_price": 3523.05, "low_price": 3499.53, "month": "02", "start_price": 3525.82, "total_price": 39609054, "volume": 30141, "volume_price": 210199, "year": "2020", "dividend_ratio": 3.19, "pbr": 0.44, "per": 18.62}, {"date": "20200213", "market": "KOSPI", "name": "철강금속", "compare": -16.69, "fluc_ratio": -0.47, "high_price": 3557.91, "last_price": 3506.36, "low_price": 3499.21, "month": "02", "start_price": 3525.67, "total_price": 39421681, "volume": 35471, "volume_price": 244843, "year": "2020", "dividend_ratio": 3.2, "pbr": 0.44, "per": 18.54}, {"date": "20200214", "market": "KOSPI", "name": "철강금속", "compare": -7.35, "fluc_ratio": -0.21, "high_price": 3504.52, "last_price": 3499.01, "low_price": 3462.43, "month": "02", "start_price": 3488.41, "total_price": 39338735, "volume": 22091, "volume_price": 169031, "year": "2020", "dividend_ratio": 3.21, "pbr": 0.44, "per": 18.49}, {"date": "20200217", "market": "KOSPI", "name": "철강금속", "compare": 10.05, "fluc_ratio": 0.29, "high_price": 3529.9, "last_price": 3509.06, "low_price": 3476.22, "month": "02", "start_price": 3489.5, "total_price": 39452327, "volume": 17885, "volume_price": 171696, "year": "2020", "dividend_ratio": 3.2, "pbr": 0.44, "per": 18.55}, {"date": "20200218", "market": "KOSPI", "name": "철강금속", "compare": -22.16, "fluc_ratio": -0.63, "high_price": 3517.91, "last_price": 3486.9, "low_price": 3472.43, "month": "02", "start_price": 3489.03, "total_price": 39202360, "volume": 22813, "volume_price": 153201, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.44, "per": 18.43}, {"date": "20200219", "market": "KOSPI", "name": "철강금속", "compare": 21.1, "fluc_ratio": 0.61, "high_price": 3529.78, "last_price": 3508, "low_price": 3489.58, "month": "02", "start_price": 3516.93, "total_price": 39439024, "volume": 17252, "volume_price": 166639, "year": "2020", "dividend_ratio": 3.2, "pbr": 0.44, "per": 18.54}, {"date": "20200220", "market": "KOSPI", "name": "철강금속", "compare": -49.64, "fluc_ratio": -1.42, "high_price": 3516.54, "last_price": 3458.36, "low_price": 3451.75, "month": "02", "start_price": 3514.92, "total_price": 38884736, "volume": 16191, "volume_price": 150261, "year": "2020", "dividend_ratio": 3.25, "pbr": 0.43, "per": 18.28}, {"date": "20200221", "market": "KOSPI", "name": "철강금속", "compare": -63.34, "fluc_ratio": -1.83, "high_price": 3437.91, "last_price": 3395.02, "low_price": 3392.2, "month": "02", "start_price": 3426.6, "total_price": 38172479, "volume": 16744, "volume_price": 142092, "year": "2020", "dividend_ratio": 3.31, "pbr": 0.42, "per": 17.93}, {"date": "20200224", "market": "KOSPI", "name": "철강금속", "compare": -128.81, "fluc_ratio": -3.79, "high_price": 3336.52, "last_price": 3266.21, "low_price": 3263.4, "month": "02", "start_price": 3334.47, "total_price": 36723842, "volume": 20158, "volume_price": 173584, "year": "2020", "dividend_ratio": 3.44, "pbr": 0.41, "per": 17.24}, {"date": "20200225", "market": "KOSPI", "name": "철강금속", "compare": 3.21, "fluc_ratio": 0.1, "high_price": 3280.61, "last_price": 3269.42, "low_price": 3241.42, "month": "02", "start_price": 3252.4, "total_price": 36760778, "volume": 20570, "volume_price": 166634, "year": "2020", "dividend_ratio": 3.44, "pbr": 0.41, "per": 17.26}, {"date": "20200226", "market": "KOSPI", "name": "철강금속", "compare": -24.88, "fluc_ratio": -0.76, "high_price": 3270.1, "last_price": 3244.54, "low_price": 3215.43, "month": "02", "start_price": 3230.71, "total_price": 36480828, "volume": 20412, "volume_price": 152145, "year": "2020", "dividend_ratio": 3.46, "pbr": 0.4, "per": 17.13}, {"date": "20200227", "market": "KOSPI", "name": "철강금속", "compare": -15.78, "fluc_ratio": -0.49, "high_price": 3267.82, "last_price": 3228.76, "low_price": 3228.76, "month": "02", "start_price": 3242.16, "total_price": 36302762, "volume": 15474, "volume_price": 135368, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.4, "per": 17.05}, {"date": "20200228", "market": "KOSPI", "name": "철강금속", "compare": -81.07, "fluc_ratio": -2.51, "high_price": 3197.99, "last_price": 3147.69, "low_price": 3122.11, "month": "02", "start_price": 3168.62, "total_price": 35390628, "volume": 18226, "volume_price": 207950, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.39, "per": 16.62}, {"date": "20200302", "market": "KOSPI", "name": "철강금속", "compare": -38.42, "fluc_ratio": -1.22, "high_price": 3163.24, "last_price": 3109.27, "low_price": 3094.1, "month": "03", "start_price": 3146.83, "total_price": 34959784, "volume": 14283, "volume_price": 161944, "year": "2020", "dividend_ratio": 3.62, "pbr": 0.39, "per": 16.41}, {"date": "20200303", "market": "KOSPI", "name": "철강금속", "compare": 6.5, "fluc_ratio": 0.21, "high_price": 3174.63, "last_price": 3115.77, "low_price": 3112.62, "month": "03", "start_price": 3160.75, "total_price": 35032823, "volume": 14203, "volume_price": 150266, "year": "2020", "dividend_ratio": 3.61, "pbr": 0.39, "per": 16.44}, {"date": "20200304", "market": "KOSPI", "name": "철강금속", "compare": 37.52, "fluc_ratio": 1.2, "high_price": 3187.95, "last_price": 3153.29, "low_price": 3113.42, "month": "03", "start_price": 3113.42, "total_price": 35454586, "volume": 20348, "volume_price": 166907, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.39, "per": 16.64}, {"date": "20200305", "market": "KOSPI", "name": "철강금속", "compare": 49.19, "fluc_ratio": 1.56, "high_price": 3208.71, "last_price": 3202.48, "low_price": 3155.04, "month": "03", "start_price": 3186.49, "total_price": 36007987, "volume": 12716, "volume_price": 158349, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.4, "per": 16.9}, {"date": "20200306", "market": "KOSPI", "name": "철강금속", "compare": -77.66, "fluc_ratio": -2.42, "high_price": 3162.3, "last_price": 3124.82, "low_price": 3120, "month": "03", "start_price": 3157.44, "total_price": 35134982, "volume": 11135, "volume_price": 125598, "year": "2020", "dividend_ratio": 3.6, "pbr": 0.39, "per": 16.48}, {"date": "20200309", "market": "KOSPI", "name": "철강금속", "compare": -159.37, "fluc_ratio": -5.1, "high_price": 3026.52, "last_price": 2965.45, "low_price": 2958.96, "month": "03", "start_price": 3021.59, "total_price": 33343262, "volume": 13343, "volume_price": 181113, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.37, "per": 15.63}, {"date": "20200310", "market": "KOSPI", "name": "철강금속", "compare": 0.4, "fluc_ratio": 0.01, "high_price": 2976.85, "last_price": 2965.85, "low_price": 2922.42, "month": "03", "start_price": 2931.67, "total_price": 33348247, "volume": 20998, "volume_price": 189710, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.37, "per": 15.64}, {"date": "20200311", "market": "KOSPI", "name": "철강금속", "compare": -49.09, "fluc_ratio": -1.66, "high_price": 3004.76, "last_price": 2916.76, "low_price": 2899.16, "month": "03", "start_price": 2991.41, "total_price": 32796054, "volume": 17051, "volume_price": 175265, "year": "2020", "dividend_ratio": 3.86, "pbr": 0.36, "per": 15.37}, {"date": "20200312", "market": "KOSPI", "name": "철강금속", "compare": -72.52, "fluc_ratio": -2.49, "high_price": 2926.64, "last_price": 2844.24, "low_price": 2785.13, "month": "03", "start_price": 2924.66, "total_price": 31979584, "volume": 23741, "volume_price": 306801, "year": "2020", "dividend_ratio": 3.96, "pbr": 0.35, "per": 14.99}, {"date": "20200313", "market": "KOSPI", "name": "철강금속", "compare": -117.5, "fluc_ratio": -4.13, "high_price": 2768.99, "last_price": 2726.74, "low_price": 2603.56, "month": "03", "start_price": 2658.41, "total_price": 30657861, "volume": 35126, "volume_price": 284281, "year": "2020", "dividend_ratio": 4.13, "pbr": 0.34, "per": 14.38}, {"date": "20200316", "market": "KOSPI", "name": "철강금속", "compare": -112.6, "fluc_ratio": -4.13, "high_price": 2783.89, "last_price": 2614.14, "low_price": 2613.98, "month": "03", "start_price": 2783.89, "total_price": 29392028, "volume": 26178, "volume_price": 197641, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.33, "per": 13.77}, {"date": "20200317", "market": "KOSPI", "name": "철강금속", "compare": -82.05, "fluc_ratio": -3.14, "high_price": 2610.72, "last_price": 2532.09, "low_price": 2485.96, "month": "03", "start_price": 2493.74, "total_price": 28470296, "volume": 40372, "volume_price": 224050, "year": "2020", "dividend_ratio": 4.46, "pbr": 0.31, "per": 13.32}, {"date": "20200318", "market": "KOSPI", "name": "철강금속", "compare": -164.08, "fluc_ratio": -6.48, "high_price": 2558.22, "last_price": 2368.01, "low_price": 2367.88, "month": "03", "start_price": 2543.65, "total_price": 26625728, "volume": 33189, "volume_price": 236725, "year": "2020", "dividend_ratio": 4.77, "pbr": 0.29, "per": 12.45}, {"date": "20200319", "market": "KOSPI", "name": "철강금속", "compare": -196.82, "fluc_ratio": -8.31, "high_price": 2424.16, "last_price": 2171.19, "low_price": 2163.15, "month": "03", "start_price": 2424.16, "total_price": 24411878, "volume": 37231, "volume_price": 236440, "year": "2020", "dividend_ratio": 5.19, "pbr": 0.27, "per": 11.44}, {"date": "20200320", "market": "KOSPI", "name": "철강금속", "compare": 79.04, "fluc_ratio": 3.64, "high_price": 2274.87, "last_price": 2250.23, "low_price": 2152.76, "month": "03", "start_price": 2200.66, "total_price": 25300898, "volume": 30578, "volume_price": 213862, "year": "2020", "dividend_ratio": 4.9, "pbr": 0.28, "per": 12.36}, {"date": "20200323", "market": "KOSPI", "name": "철강금속", "compare": -89.24, "fluc_ratio": -3.97, "high_price": 2189.17, "last_price": 2160.99, "low_price": 2086.13, "month": "03", "start_price": 2130.88, "total_price": 24297281, "volume": 22101, "volume_price": 153615, "year": "2020", "dividend_ratio": 5.1, "pbr": 0.27, "per": 11.87}, {"date": "20200324", "market": "KOSPI", "name": "철강금속", "compare": 178.34, "fluc_ratio": 8.25, "high_price": 2341.05, "last_price": 2339.33, "low_price": 2185.01, "month": "03", "start_price": 2209.81, "total_price": 26304059, "volume": 25942, "volume_price": 176937, "year": "2020", "dividend_ratio": 4.71, "pbr": 0.29, "per": 12.85}, {"date": "20200325", "market": "KOSPI", "name": "철강금속", "compare": 216.56, "fluc_ratio": 9.26, "high_price": 2555.89, "last_price": 2555.89, "low_price": 2423.18, "month": "03", "start_price": 2445.16, "total_price": 28733316, "volume": 40617, "volume_price": 256027, "year": "2020", "dividend_ratio": 4.31, "pbr": 0.32, "per": 14.04}, {"date": "20200326", "market": "KOSPI", "name": "철강금속", "compare": -19.6, "fluc_ratio": -0.77, "high_price": 2602.73, "last_price": 2536.29, "low_price": 2504.58, "month": "03", "start_price": 2523.76, "total_price": 28513939, "volume": 60532, "volume_price": 320803, "year": "2020", "dividend_ratio": 4.35, "pbr": 0.32, "per": 13.93}, {"date": "20200327", "market": "KOSPI", "name": "철강금속", "compare": 78.23, "fluc_ratio": 3.08, "high_price": 2674.08, "last_price": 2614.52, "low_price": 2528.9, "month": "03", "start_price": 2641.48, "total_price": 29393772, "volume": 43429, "volume_price": 273151, "year": "2020", "dividend_ratio": 4.22, "pbr": 0.33, "per": 14.36}, {"date": "20200330", "market": "KOSPI", "name": "철강금속", "compare": -16.63, "fluc_ratio": -0.64, "high_price": 2630.55, "last_price": 2597.89, "low_price": 2507.99, "month": "03", "start_price": 2534.56, "total_price": 29208277, "volume": 88227, "volume_price": 482129, "year": "2020", "dividend_ratio": 4.24, "pbr": 0.33, "per": 14.27}, {"date": "20200331", "market": "KOSPI", "name": "철강금속", "compare": 20.35, "fluc_ratio": 0.78, "high_price": 2652.75, "last_price": 2618.24, "low_price": 2578.72, "month": "03", "start_price": 2634.62, "total_price": 29437559, "volume": 54991, "volume_price": 331444, "year": "2020", "dividend_ratio": 4.21, "pbr": 0.33, "per": 14.38}, {"date": "20200401", "market": "KOSPI", "name": "철강금속", "compare": -82.02, "fluc_ratio": -3.13, "high_price": 2638.36, "last_price": 2536.22, "low_price": 2535.71, "month": "04", "start_price": 2597.05, "total_price": 28515648, "volume": 55484, "volume_price": 335164, "year": "2020", "dividend_ratio": 4.35, "pbr": 0.32, "per": 13.93}, {"date": "20200402", "market": "KOSPI", "name": "철강금속", "compare": 56.6, "fluc_ratio": 2.23, "high_price": 2602.31, "last_price": 2592.82, "low_price": 2501.42, "month": "04", "start_price": 2540.96, "total_price": 29152110, "volume": 36926, "volume_price": 261582, "year": "2020", "dividend_ratio": 4.25, "pbr": 0.33, "per": 14.24}, {"date": "20200403", "market": "KOSPI", "name": "철강금속", "compare": 36.27, "fluc_ratio": 1.4, "high_price": 2637.35, "last_price": 2629.09, "low_price": 2564.06, "month": "04", "start_price": 2579.42, "total_price": 29560631, "volume": 203051, "volume_price": 1227083, "year": "2020", "dividend_ratio": 4.19, "pbr": 0.33, "per": 14.44}, {"date": "20200406", "market": "KOSPI", "name": "철강금속", "compare": 60.61, "fluc_ratio": 2.31, "high_price": 2708.98, "last_price": 2689.7, "low_price": 2637.44, "month": "04", "start_price": 2644.77, "total_price": 30241709, "volume": 226873, "volume_price": 1621759, "year": "2020", "dividend_ratio": 4.1, "pbr": 0.34, "per": 14.77}, {"date": "20200407", "market": "KOSPI", "name": "철강금속", "compare": 40.2, "fluc_ratio": 1.49, "high_price": 2760.73, "last_price": 2729.9, "low_price": 2683.89, "month": "04", "start_price": 2746.18, "total_price": 30692270, "volume": 92096, "volume_price": 635895, "year": "2020", "dividend_ratio": 4.04, "pbr": 0.34, "per": 15}, {"date": "20200408", "market": "KOSPI", "name": "철강금속", "compare": -13.15, "fluc_ratio": -0.48, "high_price": 2771.7, "last_price": 2716.75, "low_price": 2711.41, "month": "04", "start_price": 2717.69, "total_price": 30543943, "volume": 83704, "volume_price": 566537, "year": "2020", "dividend_ratio": 4.06, "pbr": 0.34, "per": 14.92}, {"date": "20200409", "market": "KOSPI", "name": "철강금속", "compare": 52.42, "fluc_ratio": 1.93, "high_price": 2783.07, "last_price": 2769.17, "low_price": 2738.73, "month": "04", "start_price": 2749.45, "total_price": 31132483, "volume": 81982, "volume_price": 527996, "year": "2020", "dividend_ratio": 3.98, "pbr": 0.35, "per": 15.21}, {"date": "20200410", "market": "KOSPI", "name": "철강금속", "compare": 118.99, "fluc_ratio": 4.3, "high_price": 2905.08, "last_price": 2888.16, "low_price": 2791.55, "month": "04", "start_price": 2791.55, "total_price": 32468838, "volume": 100436, "volume_price": 669840, "year": "2020", "dividend_ratio": 3.82, "pbr": 0.36, "per": 15.86}, {"date": "20200413", "market": "KOSPI", "name": "철강금속", "compare": 5.19, "fluc_ratio": 0.18, "high_price": 2994.09, "last_price": 2893.35, "low_price": 2893.35, "month": "04", "start_price": 2994.09, "total_price": 32527087, "volume": 72713, "volume_price": 551077, "year": "2020", "dividend_ratio": 3.81, "pbr": 0.36, "per": 15.89}, {"date": "20200414", "market": "KOSPI", "name": "철강금속", "compare": 59.48, "fluc_ratio": 2.06, "high_price": 3002.91, "last_price": 2952.83, "low_price": 2930.88, "month": "04", "start_price": 2933.29, "total_price": 33196319, "volume": 61778, "volume_price": 424445, "year": "2020", "dividend_ratio": 3.73, "pbr": 0.37, "per": 16.22}, {"date": "20200416", "market": "KOSPI", "name": "철강금속", "compare": -19.69, "fluc_ratio": -0.67, "high_price": 2933.14, "last_price": 2933.14, "low_price": 2879.05, "month": "04", "start_price": 2918.38, "total_price": 32975359, "volume": 80758, "volume_price": 504956, "year": "2020", "dividend_ratio": 3.76, "pbr": 0.37, "per": 16.11}, {"date": "20200417", "market": "KOSPI", "name": "철강금속", "compare": 14.02, "fluc_ratio": 0.48, "high_price": 2971.15, "last_price": 2947.16, "low_price": 2938.86, "month": "04", "start_price": 2951.37, "total_price": 33133096, "volume": 56744, "volume_price": 358513, "year": "2020", "dividend_ratio": 3.74, "pbr": 0.37, "per": 16.19}, {"date": "20200420", "market": "KOSPI", "name": "철강금속", "compare": 23.1, "fluc_ratio": 0.78, "high_price": 3001.38, "last_price": 2970.26, "low_price": 2931.93, "month": "04", "start_price": 2937, "total_price": 33394129, "volume": 48177, "volume_price": 259098, "year": "2020", "dividend_ratio": 3.71, "pbr": 0.37, "per": 16.32}, {"date": "20200421", "market": "KOSPI", "name": "철강금속", "compare": -43.66, "fluc_ratio": -1.47, "high_price": 2991.6, "last_price": 2926.6, "low_price": 2876.94, "month": "04", "start_price": 2956.16, "total_price": 32902905, "volume": 85268, "volume_price": 504059, "year": "2020", "dividend_ratio": 3.77, "pbr": 0.37, "per": 16.08}, {"date": "20200422", "market": "KOSPI", "name": "철강금속", "compare": -35.25, "fluc_ratio": -1.2, "high_price": 2902.78, "last_price": 2891.35, "low_price": 2820.19, "month": "04", "start_price": 2883.75, "total_price": 32506879, "volume": 36613, "volume_price": 259536, "year": "2020", "dividend_ratio": 3.81, "pbr": 0.36, "per": 15.88}, {"date": "20200423", "market": "KOSPI", "name": "철강금속", "compare": 11.5, "fluc_ratio": 0.4, "high_price": 2945.35, "last_price": 2902.85, "low_price": 2894.95, "month": "04", "start_price": 2896.66, "total_price": 32635793, "volume": 30558, "volume_price": 206314, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.37, "per": 15.95}, {"date": "20200424", "market": "KOSPI", "name": "철강금속", "compare": -4.31, "fluc_ratio": -0.15, "high_price": 2932.24, "last_price": 2898.54, "low_price": 2872.78, "month": "04", "start_price": 2895.53, "total_price": 32587136, "volume": 23277, "volume_price": 206972, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.36, "per": 15.92}, {"date": "20200427", "market": "KOSPI", "name": "철강금속", "compare": 14.91, "fluc_ratio": 0.51, "high_price": 2923.09, "last_price": 2913.45, "low_price": 2873.33, "month": "04", "start_price": 2903.59, "total_price": 32756177, "volume": 21902, "volume_price": 193036, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.37, "per": 16}, {"date": "20200428", "market": "KOSPI", "name": "철강금속", "compare": 13.25, "fluc_ratio": 0.45, "high_price": 2959.83, "last_price": 2926.7, "low_price": 2915.24, "month": "04", "start_price": 2937.49, "total_price": 32904231, "volume": 80942, "volume_price": 448091, "year": "2020", "dividend_ratio": 3.77, "pbr": 0.37, "per": 16.08}, {"date": "20200429", "market": "KOSPI", "name": "철강금속", "compare": 84.9, "fluc_ratio": 2.9, "high_price": 3023.21, "last_price": 3011.6, "low_price": 2944.14, "month": "04", "start_price": 2944.98, "total_price": 33858250, "volume": 71030, "volume_price": 413102, "year": "2020", "dividend_ratio": 3.66, "pbr": 0.38, "per": 16.54}, {"date": "20200504", "market": "KOSPI", "name": "철강금속", "compare": -84.98, "fluc_ratio": -2.82, "high_price": 2951.94, "last_price": 2926.62, "low_price": 2901.43, "month": "05", "start_price": 2935.48, "total_price": 32903445, "volume": 32715, "volume_price": 315895, "year": "2020", "dividend_ratio": 3.85, "pbr": 0.37, "per": 11.68}, {"date": "20200506", "market": "KOSPI", "name": "철강금속", "compare": 32.31, "fluc_ratio": 1.1, "high_price": 2968.28, "last_price": 2958.93, "low_price": 2926.48, "month": "05", "start_price": 2950.4, "total_price": 33266678, "volume": 43187, "volume_price": 305709, "year": "2020", "dividend_ratio": 3.81, "pbr": 0.37, "per": 11.81}, {"date": "20200507", "market": "KOSPI", "name": "철강금속", "compare": 5.26, "fluc_ratio": 0.18, "high_price": 2984.4, "last_price": 2964.19, "low_price": 2939.84, "month": "05", "start_price": 2942.39, "total_price": 33325533, "volume": 25073, "volume_price": 170432, "year": "2020", "dividend_ratio": 3.8, "pbr": 0.38, "per": 11.83}, {"date": "20200508", "market": "KOSPI", "name": "철강금속", "compare": 17.99, "fluc_ratio": 0.61, "high_price": 3014.2, "last_price": 2982.18, "low_price": 2977.79, "month": "05", "start_price": 2987.91, "total_price": 33527974, "volume": 87699, "volume_price": 275110, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.38, "per": 11.9}, {"date": "20200511", "market": "KOSPI", "name": "철강금속", "compare": -44.72, "fluc_ratio": -1.5, "high_price": 2991.18, "last_price": 2937.46, "low_price": 2927.62, "month": "05", "start_price": 2988.89, "total_price": 33025171, "volume": 30867, "volume_price": 186891, "year": "2020", "dividend_ratio": 3.83, "pbr": 0.37, "per": 11.72}, {"date": "20200512", "market": "KOSPI", "name": "철강금속", "compare": -74.69, "fluc_ratio": -2.54, "high_price": 2933.17, "last_price": 2862.77, "low_price": 2857.08, "month": "05", "start_price": 2924.23, "total_price": 32205369, "volume": 26844, "volume_price": 220093, "year": "2020", "dividend_ratio": 3.93, "pbr": 0.36, "per": 11.43}, {"date": "20200513", "market": "KOSPI", "name": "철강금속", "compare": 30.77, "fluc_ratio": 1.07, "high_price": 2893.54, "last_price": 2893.54, "low_price": 2815.3, "month": "05", "start_price": 2822, "total_price": 32551253, "volume": 38897, "volume_price": 216694, "year": "2020", "dividend_ratio": 3.89, "pbr": 0.37, "per": 11.55}, {"date": "20200514", "market": "KOSPI", "name": "철강금속", "compare": -58.13, "fluc_ratio": -2.01, "high_price": 2869.88, "last_price": 2835.41, "low_price": 2811.88, "month": "05", "start_price": 2861.6, "total_price": 31897616, "volume": 21673, "volume_price": 184421, "year": "2020", "dividend_ratio": 3.97, "pbr": 0.36, "per": 11.32}, {"date": "20200515", "market": "KOSPI", "name": "철강금속", "compare": 5.13, "fluc_ratio": 0.18, "high_price": 2847.6, "last_price": 2840.54, "low_price": 2809.07, "month": "05", "start_price": 2845.3, "total_price": 31955536, "volume": 72079, "volume_price": 364275, "year": "2020", "dividend_ratio": 3.96, "pbr": 0.36, "per": 11.34}, {"date": "20200518", "market": "KOSPI", "name": "철강금속", "compare": 15.18, "fluc_ratio": 0.53, "high_price": 2867.4, "last_price": 2855.72, "low_price": 2821.35, "month": "05", "start_price": 2858.67, "total_price": 32126195, "volume": 49731, "volume_price": 284133, "year": "2020", "dividend_ratio": 3.94, "pbr": 0.36, "per": 11.4}, {"date": "20200519", "market": "KOSPI", "name": "철강금속", "compare": 114.03, "fluc_ratio": 3.99, "high_price": 2986.07, "last_price": 2969.75, "low_price": 2937.9, "month": "05", "start_price": 2937.9, "total_price": 33408301, "volume": 61411, "volume_price": 483374, "year": "2020", "dividend_ratio": 3.79, "pbr": 0.38, "per": 11.86}, {"date": "20200520", "market": "KOSPI", "name": "철강금속", "compare": -19.38, "fluc_ratio": -0.65, "high_price": 3006.24, "last_price": 2950.37, "low_price": 2947.23, "month": "05", "start_price": 2953.83, "total_price": 33190775, "volume": 130409, "volume_price": 741413, "year": "2020", "dividend_ratio": 3.82, "pbr": 0.37, "per": 11.78}, {"date": "20200521", "market": "KOSPI", "name": "철강금속", "compare": 24.3, "fluc_ratio": 0.82, "high_price": 2995.6, "last_price": 2974.67, "low_price": 2958.43, "month": "05", "start_price": 2965.11, "total_price": 33463870, "volume": 32816, "volume_price": 255791, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.38, "per": 11.88}, {"date": "20200522", "market": "KOSPI", "name": "철강금속", "compare": -67.83, "fluc_ratio": -2.28, "high_price": 2982.01, "last_price": 2906.84, "low_price": 2883.23, "month": "05", "start_price": 2974.17, "total_price": 32701080, "volume": 43670, "volume_price": 324941, "year": "2020", "dividend_ratio": 3.87, "pbr": 0.37, "per": 11.61}, {"date": "20200525", "market": "KOSPI", "name": "철강금속", "compare": -5.76, "fluc_ratio": -0.2, "high_price": 2919.9, "last_price": 2901.08, "low_price": 2879.91, "month": "05", "start_price": 2916.16, "total_price": 32636313, "volume": 22652, "volume_price": 170568, "year": "2020", "dividend_ratio": 3.88, "pbr": 0.37, "per": 11.58}, {"date": "20200526", "market": "KOSPI", "name": "철강금속", "compare": 74.59, "fluc_ratio": 2.57, "high_price": 2983.83, "last_price": 2975.67, "low_price": 2902.42, "month": "05", "start_price": 2903.21, "total_price": 33474817, "volume": 102987, "volume_price": 470840, "year": "2020", "dividend_ratio": 3.78, "pbr": 0.38, "per": 11.88}, {"date": "20200527", "market": "KOSPI", "name": "철강금속", "compare": 68.26, "fluc_ratio": 2.29, "high_price": 3047.76, "last_price": 3043.93, "low_price": 2984.4, "month": "05", "start_price": 2994.4, "total_price": 34242844, "volume": 108593, "volume_price": 723822, "year": "2020", "dividend_ratio": 3.7, "pbr": 0.39, "per": 12.15}, {"date": "20200528", "market": "KOSPI", "name": "철강금속", "compare": -3.87, "fluc_ratio": -0.13, "high_price": 3109.86, "last_price": 3040.06, "low_price": 3019.58, "month": "05", "start_price": 3069.92, "total_price": 34198776, "volume": 88706, "volume_price": 708757, "year": "2020", "dividend_ratio": 3.7, "pbr": 0.38, "per": 12.14}, {"date": "20200529", "market": "KOSPI", "name": "철강금속", "compare": 9.56, "fluc_ratio": 0.31, "high_price": 3070.59, "last_price": 3049.62, "low_price": 2973.24, "month": "05", "start_price": 3027.55, "total_price": 34307004, "volume": 51844, "volume_price": 442239, "year": "2020", "dividend_ratio": 3.69, "pbr": 0.39, "per": 12.18}, {"date": "20200601", "market": "KOSPI", "name": "철강금속", "compare": 19.84, "fluc_ratio": 0.65, "high_price": 3076.55, "last_price": 3069.46, "low_price": 3042.62, "month": "06", "start_price": 3045.96, "total_price": 34529823, "volume": 34670, "volume_price": 246658, "year": "2020", "dividend_ratio": 3.67, "pbr": 0.39, "per": 12.26}, {"date": "20200602", "market": "KOSPI", "name": "철강금속", "compare": 64.27, "fluc_ratio": 2.09, "high_price": 3144.39, "last_price": 3133.73, "low_price": 3093.24, "month": "06", "start_price": 3130.55, "total_price": 35252520, "volume": 26117, "volume_price": 267207, "year": "2020", "dividend_ratio": 3.59, "pbr": 0.4, "per": 12.51}, {"date": "20200603", "market": "KOSPI", "name": "철강금속", "compare": 211.89, "fluc_ratio": 6.76, "high_price": 3390.36, "last_price": 3345.62, "low_price": 3170.1, "month": "06", "start_price": 3170.1, "total_price": 37635174, "volume": 133242, "volume_price": 983296, "year": "2020", "dividend_ratio": 3.36, "pbr": 0.43, "per": 17.39}, {"date": "20200604", "market": "KOSPI", "name": "철강금속", "compare": -14.65, "fluc_ratio": -0.44, "high_price": 3413.52, "last_price": 3330.97, "low_price": 3268.24, "month": "06", "start_price": 3400.33, "total_price": 37471362, "volume": 62894, "volume_price": 602347, "year": "2020", "dividend_ratio": 3.38, "pbr": 0.43, "per": 17.32}, {"date": "20200605", "market": "KOSPI", "name": "철강금속", "compare": -14.12, "fluc_ratio": -0.42, "high_price": 3342.03, "last_price": 3316.85, "low_price": 3268.7, "month": "06", "start_price": 3298.35, "total_price": 37314126, "volume": 71040, "volume_price": 600978, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.42, "per": 17.24}, {"date": "20200608", "market": "KOSPI", "name": "철강금속", "compare": 20.53, "fluc_ratio": 0.62, "high_price": 3384.51, "last_price": 3337.38, "low_price": 3310.07, "month": "06", "start_price": 3379.69, "total_price": 37550096, "volume": 74334, "volume_price": 525283, "year": "2020", "dividend_ratio": 3.37, "pbr": 0.43, "per": 17.35}, {"date": "20200609", "market": "KOSPI", "name": "철강금속", "compare": -42.43, "fluc_ratio": -1.27, "high_price": 3341.57, "last_price": 3294.95, "low_price": 3239.39, "month": "06", "start_price": 3331.31, "total_price": 37076252, "volume": 37710, "volume_price": 412701, "year": "2020", "dividend_ratio": 3.42, "pbr": 0.42, "per": 17.16}, {"date": "20200610", "market": "KOSPI", "name": "철강금속", "compare": 3.6, "fluc_ratio": 0.11, "high_price": 3302.21, "last_price": 3298.55, "low_price": 3256.05, "month": "06", "start_price": 3263.2, "total_price": 37117246, "volume": 24468, "volume_price": 250517, "year": "2020", "dividend_ratio": 3.41, "pbr": 0.42, "per": 17.18}, {"date": "20200611", "market": "KOSPI", "name": "철강금속", "compare": -47.51, "fluc_ratio": -1.44, "high_price": 3292.57, "last_price": 3251.04, "low_price": 3212.65, "month": "06", "start_price": 3273.26, "total_price": 36582707, "volume": 46344, "volume_price": 511645, "year": "2020", "dividend_ratio": 3.46, "pbr": 0.41, "per": 16.93}, {"date": "20200612", "market": "KOSPI", "name": "철강금속", "compare": -129.08, "fluc_ratio": -3.97, "high_price": 3137.75, "last_price": 3121.96, "low_price": 3081.65, "month": "06", "start_price": 3116.44, "total_price": 35131928, "volume": 39060, "volume_price": 334331, "year": "2020", "dividend_ratio": 3.61, "pbr": 0.4, "per": 16.26}, {"date": "20200615", "market": "KOSPI", "name": "철강금속", "compare": -221.74, "fluc_ratio": -7.1, "high_price": 3078.1, "last_price": 2900.22, "low_price": 2900.22, "month": "06", "start_price": 3066.48, "total_price": 32634775, "volume": 38676, "volume_price": 345970, "year": "2020", "dividend_ratio": 3.88, "pbr": 0.37, "per": 15.11}, {"date": "20200616", "market": "KOSPI", "name": "철강금속", "compare": 190.32, "fluc_ratio": 6.56, "high_price": 3090.94, "last_price": 3090.54, "low_price": 2965.82, "month": "06", "start_price": 2982.34, "total_price": 34782179, "volume": 34387, "volume_price": 303638, "year": "2020", "dividend_ratio": 3.64, "pbr": 0.39, "per": 16.1}, {"date": "20200617", "market": "KOSPI", "name": "철강금속", "compare": -28.46, "fluc_ratio": -0.92, "high_price": 3111.34, "last_price": 3062.08, "low_price": 3014.29, "month": "06", "start_price": 3081.7, "total_price": 34469863, "volume": 34208, "volume_price": 332717, "year": "2020", "dividend_ratio": 3.68, "pbr": 0.39, "per": 15.95}, {"date": "20200618", "market": "KOSPI", "name": "철강금속", "compare": -5.49, "fluc_ratio": -0.18, "high_price": 3077.67, "last_price": 3056.59, "low_price": 3019.69, "month": "06", "start_price": 3035.4, "total_price": 34413961, "volume": 28617, "volume_price": 213012, "year": "2020", "dividend_ratio": 3.68, "pbr": 0.39, "per": 15.92}, {"date": "20200619", "market": "KOSPI", "name": "철강금속", "compare": 40.33, "fluc_ratio": 1.32, "high_price": 3097.86, "last_price": 3096.92, "low_price": 3037.49, "month": "06", "start_price": 3083.44, "total_price": 34854240, "volume": 37916, "volume_price": 358049, "year": "2020", "dividend_ratio": 3.63, "pbr": 0.4, "per": 16.13}, {"date": "20200622", "market": "KOSPI", "name": "철강금속", "compare": -63.37, "fluc_ratio": -2.05, "high_price": 3069.9, "last_price": 3033.55, "low_price": 3033.12, "month": "06", "start_price": 3060.76, "total_price": 34143825, "volume": 34740, "volume_price": 299058, "year": "2020", "dividend_ratio": 3.71, "pbr": 0.39, "per": 15.8}, {"date": "20200623", "market": "KOSPI", "name": "철강금속", "compare": -43.7, "fluc_ratio": -1.44, "high_price": 3061.31, "last_price": 2989.85, "low_price": 2971.29, "month": "06", "start_price": 3047.59, "total_price": 33651120, "volume": 20686, "volume_price": 196289, "year": "2020", "dividend_ratio": 3.76, "pbr": 0.38, "per": 15.57}, {"date": "20200624", "market": "KOSPI", "name": "철강금속", "compare": 28.89, "fluc_ratio": 0.97, "high_price": 3041.84, "last_price": 3018.74, "low_price": 2999.76, "month": "06", "start_price": 3007.39, "total_price": 33978515, "volume": 35481, "volume_price": 241016, "year": "2020", "dividend_ratio": 3.73, "pbr": 0.39, "per": 15.72}, {"date": "20200625", "market": "KOSPI", "name": "철강금속", "compare": -81.57, "fluc_ratio": -2.7, "high_price": 2983.15, "last_price": 2937.17, "low_price": 2927.97, "month": "06", "start_price": 2968.36, "total_price": 33059550, "volume": 68042, "volume_price": 245208, "year": "2020", "dividend_ratio": 3.83, "pbr": 0.37, "per": 15.3}, {"date": "20200626", "market": "KOSPI", "name": "철강금속", "compare": 32.98, "fluc_ratio": 1.12, "high_price": 2974, "last_price": 2970.15, "low_price": 2933.9, "month": "06", "start_price": 2958.76, "total_price": 33433861, "volume": 53870, "volume_price": 425962, "year": "2020", "dividend_ratio": 3.79, "pbr": 0.38, "per": 15.47}, {"date": "20200629", "market": "KOSPI", "name": "철강금속", "compare": -94.4, "fluc_ratio": -3.18, "high_price": 2918.35, "last_price": 2875.75, "low_price": 2872.54, "month": "06", "start_price": 2913.19, "total_price": 32382935, "volume": 74757, "volume_price": 476234, "year": "2020", "dividend_ratio": 3.91, "pbr": 0.37, "per": 14.98}, {"date": "20200630", "market": "KOSPI", "name": "철강금속", "compare": -3.11, "fluc_ratio": -0.11, "high_price": 2921.97, "last_price": 2872.64, "low_price": 2868.79, "month": "06", "start_price": 2907.12, "total_price": 32342213, "volume": 50217, "volume_price": 318703, "year": "2020", "dividend_ratio": 3.92, "pbr": 0.37, "per": 14.96}, {"date": "20200701", "market": "KOSPI", "name": "철강금속", "compare": 65.6, "fluc_ratio": 2.28, "high_price": 2981.44, "last_price": 2938.24, "low_price": 2901.77, "month": "07", "start_price": 2907.2, "total_price": 33079223, "volume": 40622, "volume_price": 308705, "year": "2020", "dividend_ratio": 3.83, "pbr": 0.37, "per": 15.31}, {"date": "20200702", "market": "KOSPI", "name": "철강금속", "compare": 54.52, "fluc_ratio": 1.86, "high_price": 2995.98, "last_price": 2992.76, "low_price": 2956.01, "month": "07", "start_price": 2966.64, "total_price": 33698923, "volume": 55209, "volume_price": 415971, "year": "2020", "dividend_ratio": 3.76, "pbr": 0.38, "per": 15.59}, {"date": "20200703", "market": "KOSPI", "name": "철강금속", "compare": 22.09, "fluc_ratio": 0.74, "high_price": 3025.34, "last_price": 3014.85, "low_price": 2981.3, "month": "07", "start_price": 3013.21, "total_price": 33947178, "volume": 55375, "volume_price": 378944, "year": "2020", "dividend_ratio": 3.73, "pbr": 0.38, "per": 15.7}, {"date": "20200706", "market": "KOSPI", "name": "철강금속", "compare": 31.08, "fluc_ratio": 1.03, "high_price": 3062.49, "last_price": 3045.93, "low_price": 2988.97, "month": "07", "start_price": 3019.68, "total_price": 34295587, "volume": 55617, "volume_price": 338669, "year": "2020", "dividend_ratio": 3.7, "pbr": 0.39, "per": 15.87}, {"date": "20200707", "market": "KOSPI", "name": "철강금속", "compare": 1.89, "fluc_ratio": 0.06, "high_price": 3093.52, "last_price": 3047.82, "low_price": 3033.25, "month": "07", "start_price": 3062.88, "total_price": 34314262, "volume": 65123, "volume_price": 358762, "year": "2020", "dividend_ratio": 3.69, "pbr": 0.39, "per": 15.88}, {"date": "20200708", "market": "KOSPI", "name": "철강금속", "compare": 54.64, "fluc_ratio": 1.79, "high_price": 3121.73, "last_price": 3102.46, "low_price": 3038.23, "month": "07", "start_price": 3041.02, "total_price": 34930061, "volume": 37836, "volume_price": 326979, "year": "2020", "dividend_ratio": 3.63, "pbr": 0.4, "per": 16.16}, {"date": "20200709", "market": "KOSPI", "name": "철강금속", "compare": -6.06, "fluc_ratio": -0.2, "high_price": 3123.64, "last_price": 3096.4, "low_price": 3087.68, "month": "07", "start_price": 3108.75, "total_price": 34860143, "volume": 26744, "volume_price": 239925, "year": "2020", "dividend_ratio": 3.64, "pbr": 0.4, "per": 16.13}, {"date": "20200710", "market": "KOSPI", "name": "철강금속", "compare": -79.39, "fluc_ratio": -2.56, "high_price": 3074.3, "last_price": 3017.01, "low_price": 3000.62, "month": "07", "start_price": 3074.3, "total_price": 33965495, "volume": 37364, "volume_price": 280554, "year": "2020", "dividend_ratio": 3.73, "pbr": 0.39, "per": 15.72}, {"date": "20200713", "market": "KOSPI", "name": "철강금속", "compare": 54.61, "fluc_ratio": 1.81, "high_price": 3083.89, "last_price": 3071.62, "low_price": 3011.71, "month": "07", "start_price": 3025.67, "total_price": 34577356, "volume": 23828, "volume_price": 168244, "year": "2020", "dividend_ratio": 3.66, "pbr": 0.39, "per": 16}, {"date": "20200714", "market": "KOSPI", "name": "철강금속", "compare": -24.41, "fluc_ratio": -0.79, "high_price": 3059.35, "last_price": 3047.21, "low_price": 3021.29, "month": "07", "start_price": 3055.33, "total_price": 34302661, "volume": 22451, "volume_price": 160344, "year": "2020", "dividend_ratio": 3.69, "pbr": 0.39, "per": 15.87}, {"date": "20200715", "market": "KOSPI", "name": "철강금속", "compare": 32.88, "fluc_ratio": 1.08, "high_price": 3169.44, "last_price": 3080.09, "low_price": 3062.97, "month": "07", "start_price": 3094.52, "total_price": 34672691, "volume": 33730, "volume_price": 334076, "year": "2020", "dividend_ratio": 3.65, "pbr": 0.39, "per": 16.04}, {"date": "20200716", "market": "KOSPI", "name": "철강금속", "compare": 4.45, "fluc_ratio": 0.14, "high_price": 3109.67, "last_price": 3084.54, "low_price": 3070.26, "month": "07", "start_price": 3079.55, "total_price": 34721911, "volume": 69404, "volume_price": 493459, "year": "2020", "dividend_ratio": 3.65, "pbr": 0.39, "per": 16.07}, {"date": "20200717", "market": "KOSPI", "name": "철강금속", "compare": 6.82, "fluc_ratio": 0.22, "high_price": 3139.24, "last_price": 3091.36, "low_price": 3083.4, "month": "07", "start_price": 3119.38, "total_price": 34798415, "volume": 28615, "volume_price": 214173, "year": "2020", "dividend_ratio": 3.64, "pbr": 0.39, "per": 16.1}, {"date": "20200720", "market": "KOSPI", "name": "철강금속", "compare": 31.24, "fluc_ratio": 1.01, "high_price": 3132.96, "last_price": 3122.6, "low_price": 3073.48, "month": "07", "start_price": 3079.29, "total_price": 35149898, "volume": 69856, "volume_price": 519674, "year": "2020", "dividend_ratio": 3.6, "pbr": 0.4, "per": 16.27}, {"date": "20200721", "market": "KOSPI", "name": "철강금속", "compare": 50.16, "fluc_ratio": 1.61, "high_price": 3187.63, "last_price": 3172.76, "low_price": 3106.7, "month": "07", "start_price": 3124.84, "total_price": 35720284, "volume": 42040, "volume_price": 371345, "year": "2020", "dividend_ratio": 3.55, "pbr": 0.4, "per": 16.53}, {"date": "20200722", "market": "KOSPI", "name": "철강금속", "compare": 122.17, "fluc_ratio": 3.85, "high_price": 3337.81, "last_price": 3294.93, "low_price": 3184.32, "month": "07", "start_price": 3188.2, "total_price": 37093297, "volume": 58839, "volume_price": 671644, "year": "2020", "dividend_ratio": 3.42, "pbr": 0.42, "per": 17.17}, {"date": "20200723", "market": "KOSPI", "name": "철강금속", "compare": -33.03, "fluc_ratio": -1, "high_price": 3293.27, "last_price": 3261.9, "low_price": 3231.97, "month": "07", "start_price": 3293.27, "total_price": 36720873, "volume": 26827, "volume_price": 311042, "year": "2020", "dividend_ratio": 3.45, "pbr": 0.42, "per": 16.99}, {"date": "20200724", "market": "KOSPI", "name": "철강금속", "compare": -38.55, "fluc_ratio": -1.18, "high_price": 3281.62, "last_price": 3223.35, "low_price": 3201.17, "month": "07", "start_price": 3226.15, "total_price": 36287090, "volume": 37794, "volume_price": 278374, "year": "2020", "dividend_ratio": 3.49, "pbr": 0.41, "per": 16.79}, {"date": "20200727", "market": "KOSPI", "name": "철강금속", "compare": 94.96, "fluc_ratio": 2.95, "high_price": 3329.61, "last_price": 3318.31, "low_price": 3236.13, "month": "07", "start_price": 3236.13, "total_price": 37355579, "volume": 23569, "volume_price": 247511, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.42, "per": 17.29}, {"date": "20200728", "market": "KOSPI", "name": "철강금속", "compare": 42.76, "fluc_ratio": 1.29, "high_price": 3396.93, "last_price": 3361.07, "low_price": 3312.17, "month": "07", "start_price": 3378.82, "total_price": 37836489, "volume": 25035, "volume_price": 306129, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 17.51}, {"date": "20200729", "market": "KOSPI", "name": "철강금속", "compare": -1.48, "fluc_ratio": -0.04, "high_price": 3365.91, "last_price": 3359.59, "low_price": 3321.36, "month": "07", "start_price": 3342.66, "total_price": 37820921, "volume": 40489, "volume_price": 277982, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 17.5}, {"date": "20200730", "market": "KOSPI", "name": "철강금속", "compare": -43.06, "fluc_ratio": -1.28, "high_price": 3358.78, "last_price": 3316.53, "low_price": 3306.68, "month": "07", "start_price": 3348.57, "total_price": 37336091, "volume": 29043, "volume_price": 238867, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.42, "per": 17.28}, {"date": "20200731", "market": "KOSPI", "name": "철강금속", "compare": -68.74, "fluc_ratio": -2.07, "high_price": 3318.79, "last_price": 3247.79, "low_price": 3246.15, "month": "07", "start_price": 3305.11, "total_price": 36562058, "volume": 15252, "volume_price": 200237, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.41, "per": 16.92}, {"date": "20200803", "market": "KOSPI", "name": "철강금속", "compare": -22.06, "fluc_ratio": -0.68, "high_price": 3261.92, "last_price": 3225.73, "low_price": 3213.26, "month": "08", "start_price": 3238.98, "total_price": 36313444, "volume": 15206, "volume_price": 159108, "year": "2020", "dividend_ratio": 3.49, "pbr": 0.41, "per": 16.81}, {"date": "20200804", "market": "KOSPI", "name": "철강금속", "compare": 35.32, "fluc_ratio": 1.09, "high_price": 3296.77, "last_price": 3261.05, "low_price": 3231.96, "month": "08", "start_price": 3235.92, "total_price": 36711933, "volume": 15757, "volume_price": 180216, "year": "2020", "dividend_ratio": 3.45, "pbr": 0.42, "per": 16.99}, {"date": "20200805", "market": "KOSPI", "name": "철강금속", "compare": 19.44, "fluc_ratio": 0.6, "high_price": 3298.44, "last_price": 3280.49, "low_price": 3255.3, "month": "08", "start_price": 3290.86, "total_price": 36929516, "volume": 25816, "volume_price": 223104, "year": "2020", "dividend_ratio": 3.43, "pbr": 0.42, "per": 17.09}, {"date": "20200806", "market": "KOSPI", "name": "철강금속", "compare": 118.75, "fluc_ratio": 3.62, "high_price": 3399.46, "last_price": 3399.24, "low_price": 3308.92, "month": "08", "start_price": 3311.9, "total_price": 38264689, "volume": 37156, "volume_price": 309652, "year": "2020", "dividend_ratio": 3.31, "pbr": 0.43, "per": 17.71}, {"date": "20200807", "market": "KOSPI", "name": "철강금속", "compare": -20.22, "fluc_ratio": -0.59, "high_price": 3429.44, "last_price": 3379.02, "low_price": 3345.49, "month": "08", "start_price": 3423.65, "total_price": 38037302, "volume": 29077, "volume_price": 270396, "year": "2020", "dividend_ratio": 3.33, "pbr": 0.43, "per": 17.61}, {"date": "20200810", "market": "KOSPI", "name": "철강금속", "compare": 15.61, "fluc_ratio": 0.46, "high_price": 3397.59, "last_price": 3394.63, "low_price": 3330.43, "month": "08", "start_price": 3347.44, "total_price": 38212826, "volume": 22899, "volume_price": 231793, "year": "2020", "dividend_ratio": 3.32, "pbr": 0.43, "per": 17.69}, {"date": "20200811", "market": "KOSPI", "name": "철강금속", "compare": 111.44, "fluc_ratio": 3.28, "high_price": 3547.05, "last_price": 3506.07, "low_price": 3450.36, "month": "08", "start_price": 3456.55, "total_price": 39467940, "volume": 47620, "volume_price": 468790, "year": "2020", "dividend_ratio": 3.21, "pbr": 0.45, "per": 18.27}, {"date": "20200812", "market": "KOSPI", "name": "철강금속", "compare": -9.63, "fluc_ratio": -0.27, "high_price": 3533.35, "last_price": 3496.44, "low_price": 3450.77, "month": "08", "start_price": 3470.04, "total_price": 39361329, "volume": 26966, "volume_price": 320731, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.45, "per": 18.22}, {"date": "20200813", "market": "KOSPI", "name": "철강금속", "compare": -18.57, "fluc_ratio": -0.53, "high_price": 3529, "last_price": 3477.87, "low_price": 3443.61, "month": "08", "start_price": 3500.16, "total_price": 39154590, "volume": 96672, "volume_price": 689468, "year": "2020", "dividend_ratio": 3.24, "pbr": 0.44, "per": 18.12}, {"date": "20200814", "market": "KOSPI", "name": "철강금속", "compare": 19.8, "fluc_ratio": 0.57, "high_price": 3502.65, "last_price": 3497.67, "low_price": 3429.57, "month": "08", "start_price": 3484.14, "total_price": 39375008, "volume": 88528, "volume_price": 560837, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.45, "per": 18.22}, {"date": "20200818", "market": "KOSPI", "name": "철강금속", "compare": -135.84, "fluc_ratio": -3.88, "high_price": 3490.82, "last_price": 3361.83, "low_price": 3346.43, "month": "08", "start_price": 3487.63, "total_price": 37843611, "volume": 64404, "volume_price": 448553, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 17.52}, {"date": "20200819", "market": "KOSPI", "name": "철강금속", "compare": -3.34, "fluc_ratio": -0.1, "high_price": 3389.31, "last_price": 3358.49, "low_price": 3337.23, "month": "08", "start_price": 3362.96, "total_price": 37807195, "volume": 35845, "volume_price": 234264, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 17.5}, {"date": "20200820", "market": "KOSPI", "name": "철강금속", "compare": -128.68, "fluc_ratio": -3.83, "high_price": 3349.02, "last_price": 3229.81, "low_price": 3204.22, "month": "08", "start_price": 3321.45, "total_price": 36357362, "volume": 33840, "volume_price": 269664, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.41, "per": 16.83}, {"date": "20200821", "market": "KOSPI", "name": "철강금속", "compare": 51.37, "fluc_ratio": 1.59, "high_price": 3313.81, "last_price": 3281.18, "low_price": 3234.27, "month": "08", "start_price": 3253.14, "total_price": 36937134, "volume": 61188, "volume_price": 333302, "year": "2020", "dividend_ratio": 3.43, "pbr": 0.42, "per": 17.1}, {"date": "20200824", "market": "KOSPI", "name": "철강금속", "compare": 7.64, "fluc_ratio": 0.23, "high_price": 3289.59, "last_price": 3288.82, "low_price": 3209.35, "month": "08", "start_price": 3256.92, "total_price": 37023629, "volume": 28560, "volume_price": 205909, "year": "2020", "dividend_ratio": 3.42, "pbr": 0.42, "per": 17.14}, {"date": "20200825", "market": "KOSPI", "name": "철강금속", "compare": 39.6, "fluc_ratio": 1.2, "high_price": 3339.65, "last_price": 3328.42, "low_price": 3291.92, "month": "08", "start_price": 3311.23, "total_price": 37485551, "volume": 44685, "volume_price": 266294, "year": "2020", "dividend_ratio": 3.38, "pbr": 0.43, "per": 17.35}, {"date": "20200826", "market": "KOSPI", "name": "철강금속", "compare": -82.4, "fluc_ratio": -2.48, "high_price": 3295.04, "last_price": 3246.02, "low_price": 3220.88, "month": "08", "start_price": 3290.24, "total_price": 36558227, "volume": 44063, "volume_price": 314600, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.41, "per": 16.92}, {"date": "20200827", "market": "KOSPI", "name": "철강금속", "compare": -70.8, "fluc_ratio": -2.18, "high_price": 3237.72, "last_price": 3175.22, "low_price": 3162.03, "month": "08", "start_price": 3230.81, "total_price": 35769328, "volume": 22160, "volume_price": 211214, "year": "2020", "dividend_ratio": 3.54, "pbr": 0.41, "per": 16.55}, {"date": "20200828", "market": "KOSPI", "name": "철강금속", "compare": 20.57, "fluc_ratio": 0.65, "high_price": 3226.9, "last_price": 3195.79, "low_price": 3177.32, "month": "08", "start_price": 3181.96, "total_price": 36002176, "volume": 39242, "volume_price": 278755, "year": "2020", "dividend_ratio": 3.52, "pbr": 0.41, "per": 16.66}, {"date": "20200831", "market": "KOSPI", "name": "철강금속", "compare": -45.1, "fluc_ratio": -1.41, "high_price": 3249.41, "last_price": 3150.69, "low_price": 3150.69, "month": "08", "start_price": 3221.57, "total_price": 35496626, "volume": 26582, "volume_price": 268838, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.4, "per": 16.43}, {"date": "20200901", "market": "KOSPI", "name": "철강금속", "compare": 37.56, "fluc_ratio": 1.19, "high_price": 3199.47, "last_price": 3188.25, "low_price": 3152.76, "month": "09", "start_price": 3157.48, "total_price": 35918954, "volume": 35511, "volume_price": 226614, "year": "2020", "dividend_ratio": 3.53, "pbr": 0.41, "per": 16.62}, {"date": "20200902", "market": "KOSPI", "name": "철강금속", "compare": 19.31, "fluc_ratio": 0.61, "high_price": 3212.77, "last_price": 3207.56, "low_price": 3165.87, "month": "09", "start_price": 3208.59, "total_price": 36137001, "volume": 18542, "volume_price": 146675, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.41, "per": 16.72}, {"date": "20200903", "market": "KOSPI", "name": "철강금속", "compare": 0.08, "fluc_ratio": 0, "high_price": 3219.42, "last_price": 3207.64, "low_price": 3189.24, "month": "09", "start_price": 3209.69, "total_price": 36138265, "volume": 28616, "volume_price": 203807, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.41, "per": 16.72}, {"date": "20200904", "market": "KOSPI", "name": "철강금속", "compare": -43.03, "fluc_ratio": -1.34, "high_price": 3177.83, "last_price": 3164.61, "low_price": 3130.12, "month": "09", "start_price": 3130.12, "total_price": 35652736, "volume": 22319, "volume_price": 182120, "year": "2020", "dividend_ratio": 3.55, "pbr": 0.4, "per": 16.5}, {"date": "20200907", "market": "KOSPI", "name": "철강금속", "compare": 42.55, "fluc_ratio": 1.34, "high_price": 3239.99, "last_price": 3207.16, "low_price": 3147.98, "month": "09", "start_price": 3150, "total_price": 36131400, "volume": 45688, "volume_price": 277028, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.41, "per": 16.72}, {"date": "20200908", "market": "KOSPI", "name": "철강금속", "compare": -3.6, "fluc_ratio": -0.11, "high_price": 3251.18, "last_price": 3203.56, "low_price": 3194.9, "month": "09", "start_price": 3233.29, "total_price": 36093600, "volume": 127292, "volume_price": 680262, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.41, "per": 16.7}, {"date": "20200909", "market": "KOSPI", "name": "철강금속", "compare": -34.42, "fluc_ratio": -1.07, "high_price": 3181.36, "last_price": 3169.14, "low_price": 3156.5, "month": "09", "start_price": 3175.53, "total_price": 35707164, "volume": 61123, "volume_price": 367430, "year": "2020", "dividend_ratio": 3.55, "pbr": 0.4, "per": 16.52}, {"date": "20200910", "market": "KOSPI", "name": "철강금속", "compare": 20.49, "fluc_ratio": 0.65, "high_price": 3203.57, "last_price": 3189.63, "low_price": 3170.63, "month": "09", "start_price": 3185.67, "total_price": 35940341, "volume": 30295, "volume_price": 233094, "year": "2020", "dividend_ratio": 3.53, "pbr": 0.41, "per": 24.63}, {"date": "20200911", "market": "KOSPI", "name": "철강금속", "compare": -9.03, "fluc_ratio": -0.28, "high_price": 3190.07, "last_price": 3180.6, "low_price": 3163.18, "month": "09", "start_price": 3173.42, "total_price": 35840898, "volume": 29844, "volume_price": 177282, "year": "2020", "dividend_ratio": 3.54, "pbr": 0.4, "per": 24.56}, {"date": "20200914", "market": "KOSPI", "name": "철강금속", "compare": 58.39, "fluc_ratio": 1.84, "high_price": 3238.99, "last_price": 3238.99, "low_price": 3183.19, "month": "09", "start_price": 3185.47, "total_price": 36504038, "volume": 20327, "volume_price": 173320, "year": "2020", "dividend_ratio": 3.47, "pbr": 0.41, "per": 25.02}, {"date": "20200915", "market": "KOSPI", "name": "철강금속", "compare": -5.29, "fluc_ratio": -0.16, "high_price": 3238.5, "last_price": 3233.7, "low_price": 3196.17, "month": "09", "start_price": 3219.01, "total_price": 36444856, "volume": 15950, "volume_price": 155495, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.41, "per": 24.98}, {"date": "20200916", "market": "KOSPI", "name": "철강금속", "compare": -6.69, "fluc_ratio": -0.21, "high_price": 3243.57, "last_price": 3227.01, "low_price": 3213.46, "month": "09", "start_price": 3220.74, "total_price": 36367065, "volume": 29149, "volume_price": 216167, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.41, "per": 24.92}, {"date": "20200917", "market": "KOSPI", "name": "철강금속", "compare": -4.17, "fluc_ratio": -0.13, "high_price": 3240.44, "last_price": 3222.84, "low_price": 3199.13, "month": "09", "start_price": 3225.3, "total_price": 36318783, "volume": 40192, "volume_price": 267158, "year": "2020", "dividend_ratio": 3.49, "pbr": 0.41, "per": 24.89}, {"date": "20200918", "market": "KOSPI", "name": "철강금속", "compare": 12.66, "fluc_ratio": 0.39, "high_price": 3258.65, "last_price": 3235.5, "low_price": 3212.05, "month": "09", "start_price": 3234.8, "total_price": 36463078, "volume": 32994, "volume_price": 302745, "year": "2020", "dividend_ratio": 3.48, "pbr": 0.41, "per": 24.99}, {"date": "20200921", "market": "KOSPI", "name": "철강금속", "compare": -32.81, "fluc_ratio": -1.01, "high_price": 3240.3, "last_price": 3202.69, "low_price": 3187.7, "month": "09", "start_price": 3218.24, "total_price": 36089563, "volume": 47776, "volume_price": 278849, "year": "2020", "dividend_ratio": 3.51, "pbr": 0.41, "per": 24.74}, {"date": "20200922", "market": "KOSPI", "name": "철강금속", "compare": -19.45, "fluc_ratio": -0.61, "high_price": 3230.27, "last_price": 3183.24, "low_price": 3173.61, "month": "09", "start_price": 3207.25, "total_price": 35868070, "volume": 93273, "volume_price": 639771, "year": "2020", "dividend_ratio": 3.53, "pbr": 0.4, "per": 24.59}, {"date": "20200923", "market": "KOSPI", "name": "철강금속", "compare": -10.01, "fluc_ratio": -0.31, "high_price": 3199.84, "last_price": 3173.23, "low_price": 3134.26, "month": "09", "start_price": 3196.06, "total_price": 35753513, "volume": 39415, "volume_price": 313514, "year": "2020", "dividend_ratio": 3.54, "pbr": 0.4, "per": 24.51}, {"date": "20200924", "market": "KOSPI", "name": "철강금속", "compare": -112.86, "fluc_ratio": -3.56, "high_price": 3138.61, "last_price": 3060.37, "low_price": 3057.15, "month": "09", "start_price": 3132.81, "total_price": 34482579, "volume": 22012, "volume_price": 225659, "year": "2020", "dividend_ratio": 3.67, "pbr": 0.39, "per": 23.64}, {"date": "20200925", "market": "KOSPI", "name": "철강금속", "compare": 49.81, "fluc_ratio": 1.63, "high_price": 3131.85, "last_price": 3110.18, "low_price": 3078.98, "month": "09", "start_price": 3092.95, "total_price": 35043273, "volume": 21205, "volume_price": 182358, "year": "2020", "dividend_ratio": 3.62, "pbr": 0.4, "per": 24.02}, {"date": "20200928", "market": "KOSPI", "name": "철강금속", "compare": 36.28, "fluc_ratio": 1.17, "high_price": 3171.34, "last_price": 3146.46, "low_price": 3109.83, "month": "09", "start_price": 3129.22, "total_price": 35452918, "volume": 12647, "volume_price": 125812, "year": "2020", "dividend_ratio": 3.57, "pbr": 0.4, "per": 24.3}, {"date": "20200929", "market": "KOSPI", "name": "철강금속", "compare": 26.27, "fluc_ratio": 0.83, "high_price": 3211.1, "last_price": 3172.73, "low_price": 3162.77, "month": "09", "start_price": 3183.92, "total_price": 35747338, "volume": 19317, "volume_price": 180953, "year": "2020", "dividend_ratio": 3.54, "pbr": 0.4, "per": 24.5}, {"date": "20201005", "market": "KOSPI", "name": "철강금속", "compare": 122.08, "fluc_ratio": 3.85, "high_price": 3311.34, "last_price": 3294.81, "low_price": 3168.74, "month": "10", "start_price": 3185.58, "total_price": 37119622, "volume": 20786, "volume_price": 336636, "year": "2020", "dividend_ratio": 3.41, "pbr": 0.42, "per": 25.45}, {"date": "20201006", "market": "KOSPI", "name": "철강금속", "compare": -18.23, "fluc_ratio": -0.55, "high_price": 3323.38, "last_price": 3276.58, "low_price": 3266.9, "month": "10", "start_price": 3291.75, "total_price": 36913062, "volume": 55288, "volume_price": 356999, "year": "2020", "dividend_ratio": 3.43, "pbr": 0.42, "per": 25.31}, {"date": "20201007", "market": "KOSPI", "name": "철강금속", "compare": 23.73, "fluc_ratio": 0.72, "high_price": 3311.67, "last_price": 3300.31, "low_price": 3226.02, "month": "10", "start_price": 3239.46, "total_price": 37179412, "volume": 19508, "volume_price": 167339, "year": "2020", "dividend_ratio": 3.41, "pbr": 0.42, "per": 25.49}, {"date": "20201008", "market": "KOSPI", "name": "철강금속", "compare": 32.02, "fluc_ratio": 0.97, "high_price": 3382.24, "last_price": 3332.33, "low_price": 3321.1, "month": "10", "start_price": 3338.23, "total_price": 37540599, "volume": 40989, "volume_price": 335188, "year": "2020", "dividend_ratio": 3.37, "pbr": 0.42, "per": 25.74}, {"date": "20201012", "market": "KOSPI", "name": "철강금속", "compare": -23.27, "fluc_ratio": -0.7, "high_price": 3345.33, "last_price": 3309.06, "low_price": 3280.89, "month": "10", "start_price": 3345.33, "total_price": 37279576, "volume": 24143, "volume_price": 194241, "year": "2020", "dividend_ratio": 3.4, "pbr": 0.42, "per": 25.56}, {"date": "20201013", "market": "KOSPI", "name": "철강금속", "compare": 4.07, "fluc_ratio": 0.12, "high_price": 3326.96, "last_price": 3313.13, "low_price": 3287.2, "month": "10", "start_price": 3321.06, "total_price": 37326233, "volume": 19095, "volume_price": 244261, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.42, "per": 25.59}, {"date": "20201014", "market": "KOSPI", "name": "철강금속", "compare": -49.27, "fluc_ratio": -1.49, "high_price": 3333.26, "last_price": 3263.86, "low_price": 3259.57, "month": "10", "start_price": 3329.05, "total_price": 36775343, "volume": 31985, "volume_price": 297314, "year": "2020", "dividend_ratio": 3.44, "pbr": 0.41, "per": 25.21}, {"date": "20201015", "market": "KOSPI", "name": "철강금속", "compare": 60.69, "fluc_ratio": 1.86, "high_price": 3361.29, "last_price": 3324.55, "low_price": 3265.74, "month": "10", "start_price": 3266.66, "total_price": 37465472, "volume": 45972, "volume_price": 421171, "year": "2020", "dividend_ratio": 3.38, "pbr": 0.42, "per": 25.68}, {"date": "20201016", "market": "KOSPI", "name": "철강금속", "compare": -22.2, "fluc_ratio": -0.67, "high_price": 3365.04, "last_price": 3302.35, "low_price": 3272.73, "month": "10", "start_price": 3353.79, "total_price": 37249306, "volume": 41272, "volume_price": 361450, "year": "2020", "dividend_ratio": 3.4, "pbr": 0.42, "per": 25.53}, {"date": "20201019", "market": "KOSPI", "name": "철강금속", "compare": 50.88, "fluc_ratio": 1.54, "high_price": 3382.61, "last_price": 3353.23, "low_price": 3339.6, "month": "10", "start_price": 3341.86, "total_price": 37820023, "volume": 18085, "volume_price": 264621, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 25.93}, {"date": "20201020", "market": "KOSPI", "name": "철강금속", "compare": -20.62, "fluc_ratio": -0.61, "high_price": 3366.84, "last_price": 3332.61, "low_price": 3281.03, "month": "10", "start_price": 3336.47, "total_price": 37587538, "volume": 40462, "volume_price": 259565, "year": "2020", "dividend_ratio": 3.37, "pbr": 0.42, "per": 25.77}, {"date": "20201021", "market": "KOSPI", "name": "철강금속", "compare": 22.33, "fluc_ratio": 0.67, "high_price": 3361.17, "last_price": 3354.94, "low_price": 3324.13, "month": "10", "start_price": 3337.99, "total_price": 37840717, "volume": 41946, "volume_price": 262472, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 25.94}, {"date": "20201022", "market": "KOSPI", "name": "철강금속", "compare": 50.61, "fluc_ratio": 1.51, "high_price": 3421.46, "last_price": 3405.55, "low_price": 3335.91, "month": "10", "start_price": 3346.03, "total_price": 38408805, "volume": 59480, "volume_price": 365956, "year": "2020", "dividend_ratio": 3.3, "pbr": 0.43, "per": 26.33}, {"date": "20201023", "market": "KOSPI", "name": "철강금속", "compare": 80.24, "fluc_ratio": 2.36, "high_price": 3512.13, "last_price": 3485.79, "low_price": 3381.65, "month": "10", "start_price": 3423.35, "total_price": 39311929, "volume": 92970, "volume_price": 614703, "year": "2020", "dividend_ratio": 3.22, "pbr": 0.44, "per": 26.95}, {"date": "20201026", "market": "KOSPI", "name": "철강금속", "compare": -58.02, "fluc_ratio": -1.66, "high_price": 3517.68, "last_price": 3427.77, "low_price": 3425.86, "month": "10", "start_price": 3478.29, "total_price": 38655687, "volume": 48501, "volume_price": 403683, "year": "2020", "dividend_ratio": 3.28, "pbr": 0.44, "per": 26.5}, {"date": "20201027", "market": "KOSPI", "name": "철강금속", "compare": -11.77, "fluc_ratio": -0.34, "high_price": 3432.73, "last_price": 3416, "low_price": 3387.47, "month": "10", "start_price": 3396.48, "total_price": 38523477, "volume": 24559, "volume_price": 314627, "year": "2020", "dividend_ratio": 3.29, "pbr": 0.43, "per": 26.41}, {"date": "20201028", "market": "KOSPI", "name": "철강금속", "compare": -13.9, "fluc_ratio": -0.41, "high_price": 3410.66, "last_price": 3402.1, "low_price": 3356.02, "month": "10", "start_price": 3388.44, "total_price": 38367675, "volume": 31947, "volume_price": 237700, "year": "2020", "dividend_ratio": 3.3, "pbr": 0.43, "per": 26.31}, {"date": "20201029", "market": "KOSPI", "name": "철강금속", "compare": -47.9, "fluc_ratio": -1.41, "high_price": 3363.04, "last_price": 3354.2, "low_price": 3298.6, "month": "10", "start_price": 3343.49, "total_price": 37828246, "volume": 20399, "volume_price": 234558, "year": "2020", "dividend_ratio": 3.35, "pbr": 0.43, "per": 25.93}, {"date": "20201030", "market": "KOSPI", "name": "철강금속", "compare": -49.2, "fluc_ratio": -1.47, "high_price": 3365.8, "last_price": 3305, "low_price": 3291.04, "month": "10", "start_price": 3361.22, "total_price": 37272588, "volume": 74962, "volume_price": 375950, "year": "2020", "dividend_ratio": 3.4, "pbr": 0.42, "per": 25.55}, {"date": "20201102", "market": "KOSPI", "name": "철강금속", "compare": 91.7, "fluc_ratio": 2.77, "high_price": 3415.16, "last_price": 3396.7, "low_price": 3333.6, "month": "11", "start_price": 3339.34, "total_price": 38307475, "volume": 33323, "volume_price": 274841, "year": "2020", "dividend_ratio": 3.31, "pbr": 0.43, "per": 26.26}, {"date": "20201103", "market": "KOSPI", "name": "철강금속", "compare": 54.7, "fluc_ratio": 1.61, "high_price": 3463.45, "last_price": 3451.4, "low_price": 3404.33, "month": "11", "start_price": 3407.34, "total_price": 38923447, "volume": 41552, "volume_price": 306010, "year": "2020", "dividend_ratio": 3.25, "pbr": 0.44, "per": 26.69}, {"date": "20201104", "market": "KOSPI", "name": "철강금속", "compare": -17.75, "fluc_ratio": -0.51, "high_price": 3493.86, "last_price": 3433.65, "low_price": 3410.74, "month": "11", "start_price": 3480.88, "total_price": 38724676, "volume": 61352, "volume_price": 376830, "year": "2020", "dividend_ratio": 3.27, "pbr": 0.44, "per": 26.55}, {"date": "20201105", "market": "KOSPI", "name": "철강금속", "compare": 74.38, "fluc_ratio": 2.17, "high_price": 3513.87, "last_price": 3508.03, "low_price": 3414.09, "month": "11", "start_price": 3449.33, "total_price": 39562626, "volume": 37028, "volume_price": 324862, "year": "2020", "dividend_ratio": 3.2, "pbr": 0.45, "per": 27.12}, {"date": "20201106", "market": "KOSPI", "name": "철강금속", "compare": 15, "fluc_ratio": 0.43, "high_price": 3529.17, "last_price": 3523.03, "low_price": 3486.1, "month": "11", "start_price": 3497.93, "total_price": 39731382, "volume": 25528, "volume_price": 215982, "year": "2020", "dividend_ratio": 3.19, "pbr": 0.45, "per": 27.24}, {"date": "20201109", "market": "KOSPI", "name": "철강금속", "compare": 71.73, "fluc_ratio": 2.04, "high_price": 3594.76, "last_price": 3594.76, "low_price": 3542.01, "month": "11", "start_price": 3547, "total_price": 40540034, "volume": 35433, "volume_price": 295529, "year": "2020", "dividend_ratio": 3.12, "pbr": 0.46, "per": 27.79}, {"date": "20201110", "market": "KOSPI", "name": "철강금속", "compare": 46.01, "fluc_ratio": 1.28, "high_price": 3680.84, "last_price": 3640.77, "low_price": 3609.67, "month": "11", "start_price": 3641.72, "total_price": 41057891, "volume": 76647, "volume_price": 583665, "year": "2020", "dividend_ratio": 3.08, "pbr": 0.46, "per": 28.15}, {"date": "20201111", "market": "KOSPI", "name": "철강금속", "compare": 30.03, "fluc_ratio": 0.82, "high_price": 3692.51, "last_price": 3670.8, "low_price": 3651.22, "month": "11", "start_price": 3662.42, "total_price": 41396184, "volume": 39030, "volume_price": 332676, "year": "2020", "dividend_ratio": 3.06, "pbr": 0.47, "per": 28.38}, {"date": "20201112", "market": "KOSPI", "name": "철강금속", "compare": -19.11, "fluc_ratio": -0.52, "high_price": 3683.39, "last_price": 3651.69, "low_price": 3623.23, "month": "11", "start_price": 3667.17, "total_price": 41180239, "volume": 34009, "volume_price": 283025, "year": "2020", "dividend_ratio": 3.08, "pbr": 0.46, "per": 28.24}, {"date": "20201113", "market": "KOSPI", "name": "철강금속", "compare": -29.17, "fluc_ratio": -0.8, "high_price": 3640.86, "last_price": 3622.52, "low_price": 3597.89, "month": "11", "start_price": 3623.35, "total_price": 40851133, "volume": 56644, "volume_price": 317330, "year": "2020", "dividend_ratio": 3.1, "pbr": 0.46, "per": 28.01}, {"date": "20201116", "market": "KOSPI", "name": "철강금속", "compare": 46.69, "fluc_ratio": 1.29, "high_price": 3692.15, "last_price": 3669.21, "low_price": 3633.68, "month": "11", "start_price": 3637.04, "total_price": 41377149, "volume": 28322, "volume_price": 228737, "year": "2020", "dividend_ratio": 3.06, "pbr": 0.47, "per": 28.37}, {"date": "20201117", "market": "KOSPI", "name": "철강금속", "compare": -19.42, "fluc_ratio": -0.53, "high_price": 3730.16, "last_price": 3649.79, "low_price": 3646.33, "month": "11", "start_price": 3675.7, "total_price": 41157973, "volume": 48091, "volume_price": 282433, "year": "2020", "dividend_ratio": 3.08, "pbr": 0.46, "per": 28.22}, {"date": "20201118", "market": "KOSPI", "name": "철강금속", "compare": 4.26, "fluc_ratio": 0.12, "high_price": 3681.57, "last_price": 3654.05, "low_price": 3639.33, "month": "11", "start_price": 3662, "total_price": 41205577, "volume": 29212, "volume_price": 217272, "year": "2020", "dividend_ratio": 3.07, "pbr": 0.46, "per": 28.25}, {"date": "20201119", "market": "KOSPI", "name": "철강금속", "compare": -28.83, "fluc_ratio": -0.79, "high_price": 3655.7, "last_price": 3625.22, "low_price": 3594.72, "month": "11", "start_price": 3653.08, "total_price": 40880553, "volume": 16692, "volume_price": 162286, "year": "2020", "dividend_ratio": 3.1, "pbr": 0.46, "per": 28.03}, {"date": "20201120", "market": "KOSPI", "name": "철강금속", "compare": 21.88, "fluc_ratio": 0.6, "high_price": 3651.99, "last_price": 3647.1, "low_price": 3606.75, "month": "11", "start_price": 3614.07, "total_price": 41126740, "volume": 19233, "volume_price": 154321, "year": "2020", "dividend_ratio": 3.08, "pbr": 0.46, "per": 28.2}, {"date": "20201123", "market": "KOSPI", "name": "철강금속", "compare": 92.42, "fluc_ratio": 2.53, "high_price": 3752.64, "last_price": 3739.52, "low_price": 3627.32, "month": "11", "start_price": 3636.57, "total_price": 42168548, "volume": 38783, "volume_price": 348323, "year": "2020", "dividend_ratio": 3.0, "pbr": 0.48, "per": 28.91}, {"date": "20201124", "market": "KOSPI", "name": "철강금속", "compare": 22.66, "fluc_ratio": 0.61, "high_price": 3813.89, "last_price": 3762.18, "low_price": 3738.42, "month": "11", "start_price": 3759.14, "total_price": 42424551, "volume": 34890, "volume_price": 342422, "year": "2020", "dividend_ratio": 2.99, "pbr": 0.48, "per": 29.09}, {"date": "20201125", "market": "KOSPI", "name": "철강금속", "compare": -3.54, "fluc_ratio": -0.09, "high_price": 3826.47, "last_price": 3758.64, "low_price": 3735.49, "month": "11", "start_price": 3789.31, "total_price": 42383971, "volume": 35674, "volume_price": 349646, "year": "2020", "dividend_ratio": 2.99, "pbr": 0.48, "per": 29.06}, {"date": "20201126", "market": "KOSPI", "name": "철강금속", "compare": -35.38, "fluc_ratio": -0.94, "high_price": 3770.28, "last_price": 3723.26, "low_price": 3707.11, "month": "11", "start_price": 3759.94, "total_price": 41985206, "volume": 16076, "volume_price": 181948, "year": "2020", "dividend_ratio": 3.02, "pbr": 0.47, "per": 28.79}, {"date": "20201127", "market": "KOSPI", "name": "철강금속", "compare": -23.89, "fluc_ratio": -0.64, "high_price": 3738.94, "last_price": 3699.37, "low_price": 3689.53, "month": "11", "start_price": 3718.32, "total_price": 41716768, "volume": 34863, "volume_price": 247450, "year": "2020", "dividend_ratio": 3.04, "pbr": 0.47, "per": 28.6}, {"date": "20201130", "market": "KOSPI", "name": "철강금속", "compare": -78.65, "fluc_ratio": -2.13, "high_price": 3747.77, "last_price": 3620.72, "low_price": 3620.72, "month": "11", "start_price": 3743.07, "total_price": 40830002, "volume": 24012, "volume_price": 331682, "year": "2020", "dividend_ratio": 3.1, "pbr": 0.46, "per": 28}, {"date": "20201201", "market": "KOSPI", "name": "철강금속", "compare": 164.51, "fluc_ratio": 4.54, "high_price": 3803.56, "last_price": 3785.23, "low_price": 3670.41, "month": "12", "start_price": 3672.42, "total_price": 42684343, "volume": 130423, "volume_price": 641777, "year": "2020", "dividend_ratio": 2.97, "pbr": 0.48, "per": 29.27}, {"date": "20201202", "market": "KOSPI", "name": "철강금속", "compare": 53.96, "fluc_ratio": 1.43, "high_price": 3845.71, "last_price": 3839.19, "low_price": 3792.07, "month": "12", "start_price": 3801.95, "total_price": 43291162, "volume": 50093, "volume_price": 379347, "year": "2020", "dividend_ratio": 2.93, "pbr": 0.49, "per": 29.68}, {"date": "20201203", "market": "KOSPI", "name": "철강금속", "compare": 19.04, "fluc_ratio": 0.5, "high_price": 3884.01, "last_price": 3858.23, "low_price": 3808.97, "month": "12", "start_price": 3826.44, "total_price": 43505157, "volume": 44638, "volume_price": 326388, "year": "2020", "dividend_ratio": 2.91, "pbr": 0.49, "per": 29.83}, {"date": "20201204", "market": "KOSPI", "name": "철강금속", "compare": 163.06, "fluc_ratio": 4.23, "high_price": 4038.42, "last_price": 4021.29, "low_price": 3897.26, "month": "12", "start_price": 3897.26, "total_price": 45341729, "volume": 54454, "volume_price": 555835, "year": "2020", "dividend_ratio": 2.79, "pbr": 0.51, "per": 31.09}, {"date": "20201207", "market": "KOSPI", "name": "철강금속", "compare": 30.18, "fluc_ratio": 0.75, "high_price": 4110.96, "last_price": 4051.47, "low_price": 3968.4, "month": "12", "start_price": 4026.21, "total_price": 45680639, "volume": 38769, "volume_price": 403034, "year": "2020", "dividend_ratio": 2.77, "pbr": 0.52, "per": 31.33}, {"date": "20201208", "market": "KOSPI", "name": "철강금속", "compare": -63.95, "fluc_ratio": -1.58, "high_price": 4056.67, "last_price": 3987.52, "low_price": 3983.62, "month": "12", "start_price": 4051.8, "total_price": 44961161, "volume": 41386, "volume_price": 359276, "year": "2020", "dividend_ratio": 2.82, "pbr": 0.51, "per": 30.83}, {"date": "20201209", "market": "KOSPI", "name": "철강금속", "compare": 119.14, "fluc_ratio": 2.99, "high_price": 4118.43, "last_price": 4106.66, "low_price": 3988.01, "month": "12", "start_price": 3989.21, "total_price": 46303519, "volume": 75799, "volume_price": 564802, "year": "2020", "dividend_ratio": 2.73, "pbr": 0.52, "per": 31.75}, {"date": "20201210", "market": "KOSPI", "name": "철강금속", "compare": 1.24, "fluc_ratio": 0.03, "high_price": 4145.62, "last_price": 4107.9, "low_price": 4059.79, "month": "12", "start_price": 4084.46, "total_price": 46317541, "volume": 66626, "volume_price": 662800, "year": "2020", "dividend_ratio": 2.73, "pbr": 0.52, "per": 31.76}, {"date": "20201211", "market": "KOSPI", "name": "철강금속", "compare": 75.61, "fluc_ratio": 1.84, "high_price": 4229.62, "last_price": 4183.51, "low_price": 4132.22, "month": "12", "start_price": 4132.22, "total_price": 47168736, "volume": 35598, "volume_price": 416810, "year": "2020", "dividend_ratio": 2.68, "pbr": 0.53, "per": 28.2}, {"date": "20201214", "market": "KOSPI", "name": "철강금속", "compare": -44.07, "fluc_ratio": -1.05, "high_price": 4200.51, "last_price": 4139.44, "low_price": 4127.4, "month": "12", "start_price": 4176.01, "total_price": 46671841, "volume": 36855, "volume_price": 339549, "year": "2020", "dividend_ratio": 2.71, "pbr": 0.52, "per": 27.9}, {"date": "20201215", "market": "KOSPI", "name": "철강금속", "compare": -69.54, "fluc_ratio": -1.68, "high_price": 4145.27, "last_price": 4069.9, "low_price": 4046.67, "month": "12", "start_price": 4141.83, "total_price": 45887695, "volume": 27081, "volume_price": 320911, "year": "2020", "dividend_ratio": 2.76, "pbr": 0.51, "per": 27.43}, {"date": "20201216", "market": "KOSPI", "name": "철강금속", "compare": 37.98, "fluc_ratio": 0.93, "high_price": 4121.06, "last_price": 4107.88, "low_price": 4076.02, "month": "12", "start_price": 4076.02, "total_price": 46315641, "volume": 25345, "volume_price": 253253, "year": "2020", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.69}, {"date": "20201217", "market": "KOSPI", "name": "철강금속", "compare": -28.01, "fluc_ratio": -0.68, "high_price": 4109, "last_price": 4079.87, "low_price": 4022.29, "month": "12", "start_price": 4109, "total_price": 45999379, "volume": 20642, "volume_price": 287832, "year": "2020", "dividend_ratio": 2.75, "pbr": 0.51, "per": 27.5}, {"date": "20201218", "market": "KOSPI", "name": "철강금속", "compare": 11.75, "fluc_ratio": 0.29, "high_price": 4152.4, "last_price": 4091.62, "low_price": 4079.52, "month": "12", "start_price": 4079.52, "total_price": 46131948, "volume": 28324, "volume_price": 290135, "year": "2020", "dividend_ratio": 2.75, "pbr": 0.52, "per": 27.58}, {"date": "20201221", "market": "KOSPI", "name": "철강금속", "compare": 69.31, "fluc_ratio": 1.69, "high_price": 4161.06, "last_price": 4160.93, "low_price": 4044.91, "month": "12", "start_price": 4094.86, "total_price": 46912150, "volume": 25553, "volume_price": 255647, "year": "2020", "dividend_ratio": 2.7, "pbr": 0.53, "per": 28.04}, {"date": "20201222", "market": "KOSPI", "name": "철강금속", "compare": -113.53, "fluc_ratio": -2.73, "high_price": 4158.99, "last_price": 4047.4, "low_price": 4034.47, "month": "12", "start_price": 4158.99, "total_price": 45632398, "volume": 26226, "volume_price": 254892, "year": "2020", "dividend_ratio": 2.78, "pbr": 0.51, "per": 27.28}, {"date": "20201223", "market": "KOSPI", "name": "철강금속", "compare": 11.88, "fluc_ratio": 0.29, "high_price": 4070.2, "last_price": 4059.28, "low_price": 3978.76, "month": "12", "start_price": 4050.92, "total_price": 45765059, "volume": 77086, "volume_price": 544392, "year": "2020", "dividend_ratio": 2.77, "pbr": 0.51, "per": 27.36}, {"date": "20201224", "market": "KOSPI", "name": "철강금속", "compare": 30.03, "fluc_ratio": 0.74, "high_price": 4108.61, "last_price": 4089.31, "low_price": 4059.99, "month": "12", "start_price": 4059.99, "total_price": 46103330, "volume": 45750, "volume_price": 423081, "year": "2020", "dividend_ratio": 2.75, "pbr": 0.52, "per": 27.56}, {"date": "20201228", "market": "KOSPI", "name": "철강금속", "compare": 20.24, "fluc_ratio": 0.49, "high_price": 4113.22, "last_price": 4109.55, "low_price": 4072.13, "month": "12", "start_price": 4089.61, "total_price": 46339826, "volume": 56742, "volume_price": 404111, "year": "2020", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.7}, {"date": "20201229", "market": "KOSPI", "name": "철강금속", "compare": -30.99, "fluc_ratio": -0.75, "high_price": 4109.29, "last_price": 4078.56, "low_price": 4028.69, "month": "12", "start_price": 4092.52, "total_price": 45944919, "volume": 23771, "volume_price": 281254, "year": "2020", "dividend_ratio": 2.75, "pbr": 0.51, "per": 27.49}, {"date": "20201230", "market": "KOSPI", "name": "철강금속", "compare": 33.72, "fluc_ratio": 0.83, "high_price": 4131.9, "last_price": 4112.28, "low_price": 4047.52, "month": "12", "start_price": 4083.76, "total_price": 46326057, "volume": 164710, "volume_price": 556300, "year": "2020", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.72}, {"date": "20210104", "market": "KOSPI", "name": "철강금속", "compare": 41.28, "fluc_ratio": 1, "high_price": 4164.09, "last_price": 4153.56, "low_price": 4073.09, "month": "01", "start_price": 4115.47, "total_price": 46792599, "volume": 58291, "volume_price": 507521, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.52, "per": 28}, {"date": "20210105", "market": "KOSPI", "name": "철강금속", "compare": 240.71, "fluc_ratio": 5.8, "high_price": 4405.51, "last_price": 4394.27, "low_price": 4153.63, "month": "01", "start_price": 4153.63, "total_price": 49512861, "volume": 157894, "volume_price": 1250726, "year": "2021", "dividend_ratio": 2.55, "pbr": 0.55, "per": 29.63}, {"date": "20210106", "market": "KOSPI", "name": "철강금속", "compare": -73.64, "fluc_ratio": -1.68, "high_price": 4445.88, "last_price": 4320.63, "low_price": 4305.19, "month": "01", "start_price": 4403.33, "total_price": 48682922, "volume": 70621, "volume_price": 644297, "year": "2021", "dividend_ratio": 2.6, "pbr": 0.55, "per": 29.13}, {"date": "20210107", "market": "KOSPI", "name": "철강금속", "compare": 126.74, "fluc_ratio": 2.93, "high_price": 4490.1, "last_price": 4447.37, "low_price": 4323.8, "month": "01", "start_price": 4323.8, "total_price": 50110836, "volume": 47955, "volume_price": 660233, "year": "2021", "dividend_ratio": 2.52, "pbr": 0.56, "per": 29.99}, {"date": "20210108", "market": "KOSPI", "name": "철강금속", "compare": 47.45, "fluc_ratio": 1.07, "high_price": 4512.31, "last_price": 4494.82, "low_price": 4441.06, "month": "01", "start_price": 4487.48, "total_price": 50645931, "volume": 44411, "volume_price": 650214, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.31}, {"date": "20210111", "market": "KOSPI", "name": "철강금속", "compare": -155.28, "fluc_ratio": -3.45, "high_price": 4496.42, "last_price": 4339.54, "low_price": 4269.4, "month": "01", "start_price": 4496.42, "total_price": 48895906, "volume": 48362, "volume_price": 668707, "year": "2021", "dividend_ratio": 2.59, "pbr": 0.55, "per": 29.26}, {"date": "20210112", "market": "KOSPI", "name": "철강금속", "compare": -77.92, "fluc_ratio": -1.8, "high_price": 4340.12, "last_price": 4261.62, "low_price": 4177.14, "month": "01", "start_price": 4339.94, "total_price": 48017251, "volume": 58558, "volume_price": 533968, "year": "2021", "dividend_ratio": 2.63, "pbr": 0.54, "per": 28.74}, {"date": "20210113", "market": "KOSPI", "name": "철강금속", "compare": 68.19, "fluc_ratio": 1.6, "high_price": 4348.61, "last_price": 4329.81, "low_price": 4248.35, "month": "01", "start_price": 4263.94, "total_price": 48785655, "volume": 56946, "volume_price": 527379, "year": "2021", "dividend_ratio": 2.59, "pbr": 0.55, "per": 29.2}, {"date": "20210114", "market": "KOSPI", "name": "철강금속", "compare": -15.53, "fluc_ratio": -0.36, "high_price": 4352.04, "last_price": 4314.28, "low_price": 4303.85, "month": "01", "start_price": 4332.9, "total_price": 48611612, "volume": 30490, "volume_price": 359859, "year": "2021", "dividend_ratio": 2.6, "pbr": 0.54, "per": 29.09}, {"date": "20210115", "market": "KOSPI", "name": "철강금속", "compare": -84.89, "fluc_ratio": -1.97, "high_price": 4376, "last_price": 4229.39, "low_price": 4219.69, "month": "01", "start_price": 4319.57, "total_price": 47654189, "volume": 41619, "volume_price": 362042, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.53, "per": 28.52}, {"date": "20210118", "market": "KOSPI", "name": "철강금속", "compare": -104.08, "fluc_ratio": -2.46, "high_price": 4202.25, "last_price": 4125.31, "low_price": 4101.03, "month": "01", "start_price": 4187.68, "total_price": 46481004, "volume": 38326, "volume_price": 332508, "year": "2021", "dividend_ratio": 2.72, "pbr": 0.52, "per": 27.82}, {"date": "20210119", "market": "KOSPI", "name": "철강금속", "compare": 110.3, "fluc_ratio": 2.67, "high_price": 4264.44, "last_price": 4235.61, "low_price": 4136.45, "month": "01", "start_price": 4136.45, "total_price": 47724691, "volume": 52448, "volume_price": 479702, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.53, "per": 28.56}, {"date": "20210120", "market": "KOSPI", "name": "철강금속", "compare": 19.04, "fluc_ratio": 0.45, "high_price": 4285.87, "last_price": 4254.65, "low_price": 4173.5, "month": "01", "start_price": 4284.61, "total_price": 47953026, "volume": 34699, "volume_price": 366546, "year": "2021", "dividend_ratio": 2.64, "pbr": 0.54, "per": 28.7}, {"date": "20210121", "market": "KOSPI", "name": "철강금속", "compare": 17.23, "fluc_ratio": 0.4, "high_price": 4304.93, "last_price": 4271.88, "low_price": 4235.76, "month": "01", "start_price": 4262.75, "total_price": 48147655, "volume": 34234, "volume_price": 384026, "year": "2021", "dividend_ratio": 2.63, "pbr": 0.54, "per": 28.81}, {"date": "20210122", "market": "KOSPI", "name": "철강금속", "compare": -96.89, "fluc_ratio": -2.27, "high_price": 4289.68, "last_price": 4174.99, "low_price": 4174.99, "month": "01", "start_price": 4265.28, "total_price": 47055641, "volume": 50729, "volume_price": 465539, "year": "2021", "dividend_ratio": 2.69, "pbr": 0.53, "per": 28.16}, {"date": "20210125", "market": "KOSPI", "name": "철강금속", "compare": 43.95, "fluc_ratio": 1.05, "high_price": 4223.85, "last_price": 4218.94, "low_price": 4172.27, "month": "01", "start_price": 4175.79, "total_price": 47550170, "volume": 35813, "volume_price": 301987, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.53, "per": 28.46}, {"date": "20210126", "market": "KOSPI", "name": "철강금속", "compare": -102.64, "fluc_ratio": -2.43, "high_price": 4222, "last_price": 4116.3, "low_price": 4105.35, "month": "01", "start_price": 4220.1, "total_price": 46394978, "volume": 23659, "volume_price": 384131, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.76}, {"date": "20210127", "market": "KOSPI", "name": "철강금속", "compare": -3.47, "fluc_ratio": -0.08, "high_price": 4159.48, "last_price": 4112.83, "low_price": 4092.91, "month": "01", "start_price": 4140.35, "total_price": 46359170, "volume": 48799, "volume_price": 597782, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.74}, {"date": "20210128", "market": "KOSPI", "name": "철강금속", "compare": -123.12, "fluc_ratio": -2.99, "high_price": 4063.37, "last_price": 3989.71, "low_price": 3958.19, "month": "01", "start_price": 4063.37, "total_price": 44975237, "volume": 72335, "volume_price": 831578, "year": "2021", "dividend_ratio": 2.81, "pbr": 0.5, "per": 26.91}, {"date": "20210129", "market": "KOSPI", "name": "철강금속", "compare": -81.38, "fluc_ratio": -2.04, "high_price": 4038.52, "last_price": 3908.33, "low_price": 3865.85, "month": "01", "start_price": 4001.9, "total_price": 44106410, "volume": 37867, "volume_price": 555560, "year": "2021", "dividend_ratio": 2.87, "pbr": 0.49, "per": 26.36}, {"date": "20210201", "market": "KOSPI", "name": "철강금속", "compare": 116.04, "fluc_ratio": 2.97, "high_price": 4024.97, "last_price": 4024.37, "low_price": 3897.96, "month": "02", "start_price": 3931.83, "total_price": 45410154, "volume": 21671, "volume_price": 373413, "year": "2021", "dividend_ratio": 2.79, "pbr": 0.51, "per": 27.14}, {"date": "20210202", "market": "KOSPI", "name": "철강금속", "compare": 89.68, "fluc_ratio": 2.23, "high_price": 4132.31, "last_price": 4114.05, "low_price": 4035.07, "month": "02", "start_price": 4050, "total_price": 46423652, "volume": 23866, "volume_price": 362255, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.75}, {"date": "20210203", "market": "KOSPI", "name": "철강금속", "compare": -0.95, "fluc_ratio": -0.02, "high_price": 4154.03, "last_price": 4113.1, "low_price": 4089.3, "month": "02", "start_price": 4115.68, "total_price": 46413431, "volume": 26489, "volume_price": 301955, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.74}, {"date": "20210204", "market": "KOSPI", "name": "철강금속", "compare": 3.26, "fluc_ratio": 0.08, "high_price": 4153.06, "last_price": 4116.36, "low_price": 4084.13, "month": "02", "start_price": 4140.17, "total_price": 46448129, "volume": 20316, "volume_price": 321893, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.77}, {"date": "20210205", "market": "KOSPI", "name": "철강금속", "compare": -3.5, "fluc_ratio": -0.09, "high_price": 4132.63, "last_price": 4112.86, "low_price": 4056.23, "month": "02", "start_price": 4120.84, "total_price": 46408194, "volume": 13904, "volume_price": 213471, "year": "2021", "dividend_ratio": 2.73, "pbr": 0.52, "per": 27.74}, {"date": "20210208", "market": "KOSPI", "name": "철강금속", "compare": 31.88, "fluc_ratio": 0.78, "high_price": 4192.58, "last_price": 4144.74, "low_price": 4099.48, "month": "02", "start_price": 4125.75, "total_price": 46767535, "volume": 12979, "volume_price": 259005, "year": "2021", "dividend_ratio": 2.71, "pbr": 0.52, "per": 27.96}, {"date": "20210209", "market": "KOSPI", "name": "철강금속", "compare": 17.65, "fluc_ratio": 0.43, "high_price": 4187.08, "last_price": 4162.39, "low_price": 4148.02, "month": "02", "start_price": 4168.64, "total_price": 46966723, "volume": 19827, "volume_price": 203080, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.53, "per": 28.08}, {"date": "20210210", "market": "KOSPI", "name": "철강금속", "compare": 13.48, "fluc_ratio": 0.32, "high_price": 4180.85, "last_price": 4175.87, "low_price": 4126.25, "month": "02", "start_price": 4162.14, "total_price": 47119220, "volume": 13045, "volume_price": 190280, "year": "2021", "dividend_ratio": 2.69, "pbr": 0.53, "per": 28.17}, {"date": "20210215", "market": "KOSPI", "name": "철강금속", "compare": -22.37, "fluc_ratio": -0.54, "high_price": 4215.51, "last_price": 4153.5, "low_price": 4151.79, "month": "02", "start_price": 4179.73, "total_price": 46866961, "volume": 33054, "volume_price": 229366, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.52, "per": 28.02}, {"date": "20210216", "market": "KOSPI", "name": "철강금속", "compare": 59.45, "fluc_ratio": 1.43, "high_price": 4218.17, "last_price": 4212.95, "low_price": 4148.06, "month": "02", "start_price": 4154.59, "total_price": 47536831, "volume": 159781, "volume_price": 663554, "year": "2021", "dividend_ratio": 2.66, "pbr": 0.53, "per": 28.42}, {"date": "20210217", "market": "KOSPI", "name": "철강금속", "compare": 23.55, "fluc_ratio": 0.56, "high_price": 4297.65, "last_price": 4236.5, "low_price": 4207.12, "month": "02", "start_price": 4222.76, "total_price": 47802070, "volume": 135403, "volume_price": 769583, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.54, "per": 28.58}, {"date": "20210218", "market": "KOSPI", "name": "철강금속", "compare": -77.8, "fluc_ratio": -1.84, "high_price": 4243.29, "last_price": 4158.7, "low_price": 4158.7, "month": "02", "start_price": 4221.63, "total_price": 46923599, "volume": 39572, "volume_price": 312439, "year": "2021", "dividend_ratio": 2.7, "pbr": 0.53, "per": 28.05}, {"date": "20210219", "market": "KOSPI", "name": "철강금속", "compare": -16.72, "fluc_ratio": -0.4, "high_price": 4162.22, "last_price": 4141.98, "low_price": 4050.27, "month": "02", "start_price": 4159.87, "total_price": 46734453, "volume": 163711, "volume_price": 640413, "year": "2021", "dividend_ratio": 2.71, "pbr": 0.52, "per": 27.94}, {"date": "20210222", "market": "KOSPI", "name": "철강금속", "compare": 90.52, "fluc_ratio": 2.19, "high_price": 4261.99, "last_price": 4232.5, "low_price": 4145.17, "month": "02", "start_price": 4145.17, "total_price": 47755433, "volume": 171886, "volume_price": 852400, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.53, "per": 28.55}, {"date": "20210223", "market": "KOSPI", "name": "철강금속", "compare": 111.88, "fluc_ratio": 2.64, "high_price": 4355.58, "last_price": 4344.38, "low_price": 4237.06, "month": "02", "start_price": 4240.04, "total_price": 49017215, "volume": 35451, "volume_price": 729644, "year": "2021", "dividend_ratio": 2.58, "pbr": 0.55, "per": 29.31}, {"date": "20210224", "market": "KOSPI", "name": "철강금속", "compare": -107.45, "fluc_ratio": -2.47, "high_price": 4393.64, "last_price": 4236.93, "low_price": 4228.47, "month": "02", "start_price": 4347.49, "total_price": 47804529, "volume": 62017, "volume_price": 819551, "year": "2021", "dividend_ratio": 2.65, "pbr": 0.54, "per": 28.58}, {"date": "20210225", "market": "KOSPI", "name": "철강금속", "compare": 120.77, "fluc_ratio": 2.85, "high_price": 4371.93, "last_price": 4357.7, "low_price": 4245.04, "month": "02", "start_price": 4245.04, "total_price": 49166979, "volume": 34181, "volume_price": 454003, "year": "2021", "dividend_ratio": 2.58, "pbr": 0.55, "per": 29.4}, {"date": "20210226", "market": "KOSPI", "name": "철강금속", "compare": -65.2, "fluc_ratio": -1.5, "high_price": 4356.91, "last_price": 4292.5, "low_price": 4244.6, "month": "02", "start_price": 4356.91, "total_price": 48431863, "volume": 109651, "volume_price": 665865, "year": "2021", "dividend_ratio": 2.61, "pbr": 0.54, "per": 28.96}, {"date": "20210302", "market": "KOSPI", "name": "철강금속", "compare": 33.6, "fluc_ratio": 0.78, "high_price": 4399.31, "last_price": 4326.1, "low_price": 4301.81, "month": "03", "start_price": 4305.71, "total_price": 48811535, "volume": 56758, "volume_price": 666215, "year": "2021", "dividend_ratio": 2.59, "pbr": 0.55, "per": 29.18}, {"date": "20210303", "market": "KOSPI", "name": "철강금속", "compare": 155.42, "fluc_ratio": 3.59, "high_price": 4481.52, "last_price": 4481.52, "low_price": 4323.65, "month": "03", "start_price": 4335.69, "total_price": 50563261, "volume": 119421, "volume_price": 779452, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.23}, {"date": "20210304", "market": "KOSPI", "name": "철강금속", "compare": 82.02, "fluc_ratio": 1.83, "high_price": 4622.62, "last_price": 4563.54, "low_price": 4504.29, "month": "03", "start_price": 4620.19, "total_price": 51488512, "volume": 64990, "volume_price": 969474, "year": "2021", "dividend_ratio": 2.46, "pbr": 0.58, "per": 30.78}, {"date": "20210305", "market": "KOSPI", "name": "철강금속", "compare": 45.51, "fluc_ratio": 1, "high_price": 4639.25, "last_price": 4609.05, "low_price": 4463.45, "month": "03", "start_price": 4553.45, "total_price": 52001281, "volume": 30902, "volume_price": 568825, "year": "2021", "dividend_ratio": 2.43, "pbr": 0.58, "per": 31.09}, {"date": "20210308", "market": "KOSPI", "name": "철강금속", "compare": 70.15, "fluc_ratio": 1.52, "high_price": 4792.09, "last_price": 4679.2, "low_price": 4619.3, "month": "03", "start_price": 4619.3, "total_price": 52792678, "volume": 46238, "volume_price": 735328, "year": "2021", "dividend_ratio": 2.4, "pbr": 0.59, "per": 31.57}, {"date": "20210309", "market": "KOSPI", "name": "철강금속", "compare": -61.76, "fluc_ratio": -1.32, "high_price": 4796.41, "last_price": 4617.44, "low_price": 4495.4, "month": "03", "start_price": 4682.45, "total_price": 52096359, "volume": 39787, "volume_price": 727825, "year": "2021", "dividend_ratio": 2.43, "pbr": 0.58, "per": 31.15}, {"date": "20210310", "market": "KOSPI", "name": "철강금속", "compare": -223.5, "fluc_ratio": -4.84, "high_price": 4561.83, "last_price": 4393.94, "low_price": 4392.69, "month": "03", "start_price": 4545.48, "total_price": 49576408, "volume": 41775, "volume_price": 1156606, "year": "2021", "dividend_ratio": 2.55, "pbr": 0.55, "per": 29.64}, {"date": "20210311", "market": "KOSPI", "name": "철강금속", "compare": 103.66, "fluc_ratio": 2.36, "high_price": 4522.98, "last_price": 4497.6, "low_price": 4394.65, "month": "03", "start_price": 4394.65, "total_price": 50745050, "volume": 22892, "volume_price": 508495, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.34}, {"date": "20210312", "market": "KOSPI", "name": "철강금속", "compare": -2.87, "fluc_ratio": -0.06, "high_price": 4568.32, "last_price": 4494.73, "low_price": 4434.42, "month": "03", "start_price": 4500.99, "total_price": 50714086, "volume": 26931, "volume_price": 391392, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.32}, {"date": "20210315", "market": "KOSPI", "name": "철강금속", "compare": 74.94, "fluc_ratio": 1.67, "high_price": 4580.34, "last_price": 4569.67, "low_price": 4469.32, "month": "03", "start_price": 4496.45, "total_price": 51559525, "volume": 19777, "volume_price": 294037, "year": "2021", "dividend_ratio": 2.46, "pbr": 0.58, "per": 30.83}, {"date": "20210316", "market": "KOSPI", "name": "철강금속", "compare": -0.68, "fluc_ratio": -0.01, "high_price": 4614.78, "last_price": 4568.99, "low_price": 4557.56, "month": "03", "start_price": 4581.73, "total_price": 51551467, "volume": 47856, "volume_price": 336760, "year": "2021", "dividend_ratio": 2.46, "pbr": 0.58, "per": 30.82}, {"date": "20210317", "market": "KOSPI", "name": "철강금속", "compare": -76.98, "fluc_ratio": -1.68, "high_price": 4569.01, "last_price": 4492.01, "low_price": 4465.18, "month": "03", "start_price": 4569.01, "total_price": 50683221, "volume": 19963, "volume_price": 318836, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.3}, {"date": "20210318", "market": "KOSPI", "name": "철강금속", "compare": -2.19, "fluc_ratio": -0.05, "high_price": 4550.7, "last_price": 4489.82, "low_price": 4484.2, "month": "03", "start_price": 4534.15, "total_price": 50642230, "volume": 16865, "volume_price": 261685, "year": "2021", "dividend_ratio": 2.5, "pbr": 0.57, "per": 30.29}, {"date": "20210319", "market": "KOSPI", "name": "철강금속", "compare": -74.67, "fluc_ratio": -1.66, "high_price": 4488.49, "last_price": 4415.15, "low_price": 4392.75, "month": "03", "start_price": 4488.18, "total_price": 49799598, "volume": 14991, "volume_price": 359515, "year": "2021", "dividend_ratio": 2.54, "pbr": 0.56, "per": 29.78}, {"date": "20210322", "market": "KOSPI", "name": "철강금속", "compare": 141.99, "fluc_ratio": 3.22, "high_price": 4566.02, "last_price": 4557.14, "low_price": 4416.34, "month": "03", "start_price": 4416.34, "total_price": 51399710, "volume": 19615, "volume_price": 346517, "year": "2021", "dividend_ratio": 2.46, "pbr": 0.58, "per": 30.74}, {"date": "20210323", "market": "KOSPI", "name": "철강금속", "compare": 51.62, "fluc_ratio": 1.13, "high_price": 4660.44, "last_price": 4608.76, "low_price": 4557.66, "month": "03", "start_price": 4557.66, "total_price": 51982045, "volume": 20957, "volume_price": 445161, "year": "2021", "dividend_ratio": 2.43, "pbr": 0.58, "per": 31.09}, {"date": "20210324", "market": "KOSPI", "name": "철강금속", "compare": -75.53, "fluc_ratio": -1.64, "high_price": 4604.8, "last_price": 4533.23, "low_price": 4518.83, "month": "03", "start_price": 4604.8, "total_price": 51132040, "volume": 14966, "volume_price": 266058, "year": "2021", "dividend_ratio": 2.48, "pbr": 0.57, "per": 30.58}, {"date": "20210325", "market": "KOSPI", "name": "철강금속", "compare": 52.1, "fluc_ratio": 1.15, "high_price": 4599.01, "last_price": 4585.33, "low_price": 4500.41, "month": "03", "start_price": 4533.21, "total_price": 51720491, "volume": 17565, "volume_price": 324293, "year": "2021", "dividend_ratio": 2.45, "pbr": 0.58, "per": 30.93}, {"date": "20210326", "market": "KOSPI", "name": "철강금속", "compare": 124.66, "fluc_ratio": 2.72, "high_price": 4721.2, "last_price": 4709.99, "low_price": 4614.88, "month": "03", "start_price": 4614.88, "total_price": 53126238, "volume": 20110, "volume_price": 422723, "year": "2021", "dividend_ratio": 2.38, "pbr": 0.59, "per": 31.77}, {"date": "20210329", "market": "KOSPI", "name": "철강금속", "compare": 139.44, "fluc_ratio": 2.96, "high_price": 4885.36, "last_price": 4849.43, "low_price": 4722.69, "month": "03", "start_price": 4722.69, "total_price": 54698233, "volume": 39301, "volume_price": 674313, "year": "2021", "dividend_ratio": 2.31, "pbr": 0.61, "per": 32.71}, {"date": "20210330", "market": "KOSPI", "name": "철강금속", "compare": -40.62, "fluc_ratio": -0.84, "high_price": 4890.98, "last_price": 4808.81, "low_price": 4764.17, "month": "03", "start_price": 4870.3, "total_price": 54239812, "volume": 22128, "volume_price": 397000, "year": "2021", "dividend_ratio": 2.33, "pbr": 0.61, "per": 32.44}, {"date": "20210331", "market": "KOSPI", "name": "철강금속", "compare": 0.04, "fluc_ratio": 0, "high_price": 4850.71, "last_price": 4808.85, "low_price": 4789.66, "month": "03", "start_price": 4813.11, "total_price": 54240087, "volume": 25903, "volume_price": 398860, "year": "2021", "dividend_ratio": 2.33, "pbr": 0.61, "per": 32.44}, {"date": "20210401", "market": "KOSPI", "name": "철강금속", "compare": -51.97, "fluc_ratio": -1.08, "high_price": 4823.58, "last_price": 4756.88, "low_price": 4717.78, "month": "04", "start_price": 4808.68, "total_price": 53653029, "volume": 32698, "volume_price": 434206, "year": "2021", "dividend_ratio": 2.36, "pbr": 0.6, "per": 32.09}, {"date": "20210402", "market": "KOSPI", "name": "철강금속", "compare": -1.55, "fluc_ratio": -0.03, "high_price": 4801.89, "last_price": 4755.33, "low_price": 4724.72, "month": "04", "start_price": 4764.34, "total_price": 53635653, "volume": 37076, "volume_price": 362125, "year": "2021", "dividend_ratio": 2.36, "pbr": 0.6, "per": 32.08}, {"date": "20210405", "market": "KOSPI", "name": "철강금속", "compare": 198.09, "fluc_ratio": 4.17, "high_price": 4953.44, "last_price": 4953.42, "low_price": 4755.91, "month": "04", "start_price": 4755.91, "total_price": 55869258, "volume": 59157, "volume_price": 670279, "year": "2021", "dividend_ratio": 2.27, "pbr": 0.63, "per": 33.42}, {"date": "20210406", "market": "KOSPI", "name": "철강금속", "compare": -54.53, "fluc_ratio": -1.1, "high_price": 4964.9, "last_price": 4898.89, "low_price": 4854.09, "month": "04", "start_price": 4953.86, "total_price": 55254108, "volume": 43494, "volume_price": 497466, "year": "2021", "dividend_ratio": 2.29, "pbr": 0.62, "per": 33.05}, {"date": "20210407", "market": "KOSPI", "name": "철강금속", "compare": 53.02, "fluc_ratio": 1.08, "high_price": 4966.57, "last_price": 4951.91, "low_price": 4898.66, "month": "04", "start_price": 4899.45, "total_price": 55852302, "volume": 73852, "volume_price": 594191, "year": "2021", "dividend_ratio": 2.27, "pbr": 0.63, "per": 33.41}, {"date": "20210408", "market": "KOSPI", "name": "철강금속", "compare": 62.92, "fluc_ratio": 1.27, "high_price": 5039.34, "last_price": 5014.83, "low_price": 4939.69, "month": "04", "start_price": 4949.86, "total_price": 56562230, "volume": 56446, "volume_price": 647762, "year": "2021", "dividend_ratio": 2.24, "pbr": 0.63, "per": 33.83}, {"date": "20210409", "market": "KOSPI", "name": "철강금속", "compare": -27.44, "fluc_ratio": -0.55, "high_price": 5054.43, "last_price": 4987.39, "low_price": 4955.68, "month": "04", "start_price": 5014.27, "total_price": 56253254, "volume": 63113, "volume_price": 405651, "year": "2021", "dividend_ratio": 2.25, "pbr": 0.63, "per": 33.65}, {"date": "20210412", "market": "KOSPI", "name": "철강금속", "compare": 13.4, "fluc_ratio": 0.27, "high_price": 5023.34, "last_price": 5000.79, "low_price": 4938.52, "month": "04", "start_price": 5010.5, "total_price": 56404357, "volume": 38553, "volume_price": 378116, "year": "2021", "dividend_ratio": 2.24, "pbr": 0.63, "per": 33.74}, {"date": "20210413", "market": "KOSPI", "name": "철강금속", "compare": -30.32, "fluc_ratio": -0.61, "high_price": 5054.04, "last_price": 4970.47, "low_price": 4936.22, "month": "04", "start_price": 5001.01, "total_price": 56064504, "volume": 37756, "volume_price": 543700, "year": "2021", "dividend_ratio": 2.26, "pbr": 0.63, "per": 33.53}, {"date": "20210414", "market": "KOSPI", "name": "철강금속", "compare": 91.1, "fluc_ratio": 1.83, "high_price": 5075.95, "last_price": 5061.57, "low_price": 4904.79, "month": "04", "start_price": 4974.42, "total_price": 57092172, "volume": 25414, "volume_price": 518171, "year": "2021", "dividend_ratio": 2.22, "pbr": 0.64, "per": 34.15}, {"date": "20210415", "market": "KOSPI", "name": "철강금속", "compare": 80.26, "fluc_ratio": 1.59, "high_price": 5178.49, "last_price": 5141.83, "low_price": 5052.61, "month": "04", "start_price": 5053.74, "total_price": 57996432, "volume": 92091, "volume_price": 608397, "year": "2021", "dividend_ratio": 2.18, "pbr": 0.65, "per": 34.69}, {"date": "20210416", "market": "KOSPI", "name": "철강금속", "compare": -9.04, "fluc_ratio": -0.18, "high_price": 5162.62, "last_price": 5132.79, "low_price": 5096.97, "month": "04", "start_price": 5143.35, "total_price": 57895599, "volume": 99539, "volume_price": 540009, "year": "2021", "dividend_ratio": 2.19, "pbr": 0.65, "per": 34.63}, {"date": "20210419", "market": "KOSPI", "name": "철강금속", "compare": 81.95, "fluc_ratio": 1.6, "high_price": 5214.84, "last_price": 5214.74, "low_price": 5117.89, "month": "04", "start_price": 5133.42, "total_price": 58837810, "volume": 28443, "volume_price": 363104, "year": "2021", "dividend_ratio": 2.15, "pbr": 0.66, "per": 35.18}, {"date": "20210420", "market": "KOSPI", "name": "철강금속", "compare": 39.5, "fluc_ratio": 0.76, "high_price": 5257.65, "last_price": 5254.24, "low_price": 5190.53, "month": "04", "start_price": 5214.37, "total_price": 59286873, "volume": 307690, "volume_price": 1088610, "year": "2021", "dividend_ratio": 2.14, "pbr": 0.66, "per": 35.45}, {"date": "20210421", "market": "KOSPI", "name": "철강금속", "compare": -35.79, "fluc_ratio": -0.68, "high_price": 5267.24, "last_price": 5218.45, "low_price": 5168.92, "month": "04", "start_price": 5253.86, "total_price": 58884854, "volume": 93699, "volume_price": 690326, "year": "2021", "dividend_ratio": 2.15, "pbr": 0.66, "per": 35.21}, {"date": "20210422", "market": "KOSPI", "name": "철강금속", "compare": 74.6, "fluc_ratio": 1.43, "high_price": 5314.65, "last_price": 5293.05, "low_price": 5219.42, "month": "04", "start_price": 5219.42, "total_price": 59725886, "volume": 88561, "volume_price": 766123, "year": "2021", "dividend_ratio": 2.12, "pbr": 0.67, "per": 35.71}, {"date": "20210423", "market": "KOSPI", "name": "철강금속", "compare": 110.93, "fluc_ratio": 2.1, "high_price": 5405.71, "last_price": 5403.98, "low_price": 5242.96, "month": "04", "start_price": 5290.37, "total_price": 60977377, "volume": 150949, "volume_price": 1503151, "year": "2021", "dividend_ratio": 2.08, "pbr": 0.68, "per": 36.46}, {"date": "20210426", "market": "KOSPI", "name": "철강금속", "compare": 73.29, "fluc_ratio": 1.36, "high_price": 5515.08, "last_price": 5477.27, "low_price": 5379.2, "month": "04", "start_price": 5416.51, "total_price": 61803611, "volume": 129645, "volume_price": 1006559, "year": "2021", "dividend_ratio": 2.05, "pbr": 0.69, "per": 36.95}, {"date": "20210427", "market": "KOSPI", "name": "철강금속", "compare": 264.51, "fluc_ratio": 4.83, "high_price": 5760.49, "last_price": 5741.78, "low_price": 5514.22, "month": "04", "start_price": 5514.22, "total_price": 64794232, "volume": 319436, "volume_price": 2742533, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.73, "per": 38.74}, {"date": "20210428", "market": "KOSPI", "name": "철강금속", "compare": -60.11, "fluc_ratio": -1.05, "high_price": 5791.07, "last_price": 5681.67, "low_price": 5653.28, "month": "04", "start_price": 5743.41, "total_price": 64113812, "volume": 110606, "volume_price": 1261027, "year": "2021", "dividend_ratio": 1.97, "pbr": 0.72, "per": 38.33}, {"date": "20210429", "market": "KOSPI", "name": "철강금속", "compare": 96.87, "fluc_ratio": 1.7, "high_price": 5869.76, "last_price": 5778.54, "low_price": 5715.95, "month": "04", "start_price": 5715.95, "total_price": 65209375, "volume": 226778, "volume_price": 1969508, "year": "2021", "dividend_ratio": 1.94, "pbr": 0.73, "per": 38.99}, {"date": "20210430", "market": "KOSPI", "name": "철강금속", "compare": -162.44, "fluc_ratio": -2.81, "high_price": 5796.72, "last_price": 5616.1, "low_price": 5586.85, "month": "04", "start_price": 5782.78, "total_price": 63375792, "volume": 282096, "volume_price": 1722471, "year": "2021", "dividend_ratio": 2.0, "pbr": 0.71, "per": 37.89}, {"date": "20210503", "market": "KOSPI", "name": "철강금속", "compare": -43.8, "fluc_ratio": -0.78, "high_price": 5713.27, "last_price": 5572.3, "low_price": 5539.48, "month": "05", "start_price": 5620.99, "total_price": 62880797, "volume": 104892, "volume_price": 942855, "year": "2021", "dividend_ratio": 1.74, "pbr": 0.71, "per": 33.62}, {"date": "20210504", "market": "KOSPI", "name": "철강금속", "compare": 89.05, "fluc_ratio": 1.6, "high_price": 5677.56, "last_price": 5661.35, "low_price": 5521.41, "month": "05", "start_price": 5631.79, "total_price": 63886188, "volume": 130356, "volume_price": 1065483, "year": "2021", "dividend_ratio": 1.71, "pbr": 0.72, "per": 34.16}, {"date": "20210506", "market": "KOSPI", "name": "철강금속", "compare": 305.54, "fluc_ratio": 5.4, "high_price": 5984.04, "last_price": 5966.89, "low_price": 5692.05, "month": "05", "start_price": 5692.05, "total_price": 67334704, "volume": 176200, "volume_price": 1549843, "year": "2021", "dividend_ratio": 1.63, "pbr": 0.76, "per": 36}, {"date": "20210507", "market": "KOSPI", "name": "철강금속", "compare": 37.27, "fluc_ratio": 0.62, "high_price": 6015.78, "last_price": 6004.16, "low_price": 5882.85, "month": "05", "start_price": 5974.11, "total_price": 67755408, "volume": 145903, "volume_price": 1262373, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.76, "per": 36.23}, {"date": "20210510", "market": "KOSPI", "name": "철강금속", "compare": 148.3, "fluc_ratio": 2.47, "high_price": 6214.57, "last_price": 6152.46, "low_price": 6018.84, "month": "05", "start_price": 6018.84, "total_price": 69429560, "volume": 100686, "volume_price": 1093743, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.78, "per": 37.12}, {"date": "20210511", "market": "KOSPI", "name": "철강금속", "compare": 151.32, "fluc_ratio": 2.46, "high_price": 6341.67, "last_price": 6303.78, "low_price": 6073.25, "month": "05", "start_price": 6149.46, "total_price": 71138810, "volume": 300219, "volume_price": 2657678, "year": "2021", "dividend_ratio": 1.54, "pbr": 0.8, "per": 38.04}, {"date": "20210512", "market": "KOSPI", "name": "철강금속", "compare": -118.9, "fluc_ratio": -1.89, "high_price": 6352.87, "last_price": 6184.88, "low_price": 6046.8, "month": "05", "start_price": 6302.59, "total_price": 69795374, "volume": 218421, "volume_price": 1711069, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.79, "per": 37.32}, {"date": "20210513", "market": "KOSPI", "name": "철강금속", "compare": -271.71, "fluc_ratio": -4.39, "high_price": 6158.67, "last_price": 5913.17, "low_price": 5877.54, "month": "05", "start_price": 6154.28, "total_price": 66728086, "volume": 77454, "volume_price": 1077207, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.75, "per": 35.68}, {"date": "20210514", "market": "KOSPI", "name": "철강금속", "compare": -107.67, "fluc_ratio": -1.82, "high_price": 5964.5, "last_price": 5805.5, "low_price": 5762.21, "month": "05", "start_price": 5929.25, "total_price": 65517319, "volume": 59682, "volume_price": 832163, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.74, "per": 35.03}, {"date": "20210517", "market": "KOSPI", "name": "철강금속", "compare": -134, "fluc_ratio": -2.31, "high_price": 5872.97, "last_price": 5671.5, "low_price": 5617.97, "month": "05", "start_price": 5819.75, "total_price": 64005019, "volume": 50442, "volume_price": 704888, "year": "2021", "dividend_ratio": 1.71, "pbr": 0.72, "per": 34.22}, {"date": "20210518", "market": "KOSPI", "name": "철강금속", "compare": 272.81, "fluc_ratio": 4.81, "high_price": 5959.3, "last_price": 5944.31, "low_price": 5682.21, "month": "05", "start_price": 5682.21, "total_price": 67081483, "volume": 51136, "volume_price": 786796, "year": "2021", "dividend_ratio": 1.63, "pbr": 0.76, "per": 35.87}, {"date": "20210520", "market": "KOSPI", "name": "철강금속", "compare": -260.24, "fluc_ratio": -4.38, "high_price": 5932.27, "last_price": 5684.07, "low_price": 5645.09, "month": "05", "start_price": 5932.27, "total_price": 64146885, "volume": 43735, "volume_price": 746143, "year": "2021", "dividend_ratio": 1.71, "pbr": 0.72, "per": 34.3}, {"date": "20210521", "market": "KOSPI", "name": "철강금속", "compare": -80.37, "fluc_ratio": -1.41, "high_price": 5696.33, "last_price": 5603.7, "low_price": 5519, "month": "05", "start_price": 5683.95, "total_price": 63240055, "volume": 38781, "volume_price": 599872, "year": "2021", "dividend_ratio": 1.73, "pbr": 0.71, "per": 33.81}, {"date": "20210524", "market": "KOSPI", "name": "철강금속", "compare": -59.77, "fluc_ratio": -1.07, "high_price": 5644.9, "last_price": 5543.93, "low_price": 5511.04, "month": "05", "start_price": 5581.8, "total_price": 62566313, "volume": 30686, "volume_price": 456977, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.71, "per": 33.45}, {"date": "20210525", "market": "KOSPI", "name": "철강금속", "compare": 32.77, "fluc_ratio": 0.59, "high_price": 5605.19, "last_price": 5576.7, "low_price": 5520.47, "month": "05", "start_price": 5546.03, "total_price": 62937413, "volume": 39198, "volume_price": 449310, "year": "2021", "dividend_ratio": 1.74, "pbr": 0.71, "per": 33.65}, {"date": "20210526", "market": "KOSPI", "name": "철강금속", "compare": -152.21, "fluc_ratio": -2.73, "high_price": 5574.19, "last_price": 5424.49, "low_price": 5366.69, "month": "05", "start_price": 5574.19, "total_price": 61222908, "volume": 37771, "volume_price": 631933, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.69, "per": 32.74}, {"date": "20210527", "market": "KOSPI", "name": "철강금속", "compare": 107.11, "fluc_ratio": 1.97, "high_price": 5544.1, "last_price": 5531.6, "low_price": 5426.69, "month": "05", "start_price": 5428.28, "total_price": 62431898, "volume": 25237, "volume_price": 588171, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.7, "per": 33.38}, {"date": "20210528", "market": "KOSPI", "name": "철강금속", "compare": 36.53, "fluc_ratio": 0.66, "high_price": 5644.87, "last_price": 5568.13, "low_price": 5553.57, "month": "05", "start_price": 5581.3, "total_price": 62845274, "volume": 39658, "volume_price": 606652, "year": "2021", "dividend_ratio": 1.74, "pbr": 0.71, "per": 33.6}, {"date": "20210601", "market": "KOSPI", "name": "철강금속", "compare": -28, "fluc_ratio": -0.51, "high_price": 5640.29, "last_price": 5506.29, "low_price": 5474.95, "month": "06", "start_price": 5551.57, "total_price": 62148837, "volume": 34361, "volume_price": 665998, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.7, "per": 33.23}, {"date": "20210602", "market": "KOSPI", "name": "철강금속", "compare": 18.39, "fluc_ratio": 0.33, "high_price": 5601.76, "last_price": 5524.68, "low_price": 5500.09, "month": "06", "start_price": 5509.17, "total_price": 62356623, "volume": 29937, "volume_price": 517653, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.7, "per": 33.34}, {"date": "20210603", "market": "KOSPI", "name": "철강금속", "compare": -88.23, "fluc_ratio": -1.6, "high_price": 5528.03, "last_price": 5436.45, "low_price": 5420.65, "month": "06", "start_price": 5528.03, "total_price": 61362219, "volume": 29176, "volume_price": 483485, "year": "2021", "dividend_ratio": 1.78, "pbr": 0.68, "per": 18.84}, {"date": "20210604", "market": "KOSPI", "name": "철강금속", "compare": 26.07, "fluc_ratio": 0.48, "high_price": 5485.37, "last_price": 5462.52, "low_price": 5406.91, "month": "06", "start_price": 5435.12, "total_price": 61656366, "volume": 48606, "volume_price": 539431, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSPI", "name": "철강금속", "compare": -114.77, "fluc_ratio": -2.1, "high_price": 5485.34, "last_price": 5347.75, "low_price": 5332.51, "month": "06", "start_price": 5474.85, "total_price": 60401497, "volume": 50589, "volume_price": 628188, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSPI", "name": "철강금속", "compare": 9.02, "fluc_ratio": 0.17, "high_price": 5367.61, "last_price": 5356.77, "low_price": 5271.6, "month": "06", "start_price": 5345.83, "total_price": 60462786, "volume": 30248, "volume_price": 431345, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSPI", "name": "철강금속", "compare": -100.29, "fluc_ratio": -1.87, "high_price": 5360.75, "last_price": 5256.48, "low_price": 5249.46, "month": "06", "start_price": 5358.85, "total_price": 59331407, "volume": 24435, "volume_price": 406444, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSPI", "name": "철강금속", "compare": 24.51, "fluc_ratio": 0.47, "high_price": 5342.32, "last_price": 5280.99, "low_price": 5239.79, "month": "06", "start_price": 5254.3, "total_price": 59608007, "volume": 70642, "volume_price": 702064, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.3}, {"date": "20210611", "market": "KOSPI", "name": "철강금속", "compare": 185, "fluc_ratio": 3.5, "high_price": 5465.99, "last_price": 5465.99, "low_price": 5296.05, "month": "06", "start_price": 5296.05, "total_price": 61705960, "volume": 96864, "volume_price": 821731, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSPI", "name": "철강금속", "compare": -29.99, "fluc_ratio": -0.55, "high_price": 5496.91, "last_price": 5436, "low_price": 5422.11, "month": "06", "start_price": 5486.5, "total_price": 61367520, "volume": 82459, "volume_price": 492483, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSPI", "name": "철강금속", "compare": -22.95, "fluc_ratio": -0.42, "high_price": 5478.25, "last_price": 5413.05, "low_price": 5376.38, "month": "06", "start_price": 5435.31, "total_price": 61109100, "volume": 78003, "volume_price": 534478, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.76}, {"date": "20210616", "market": "KOSPI", "name": "철강금속", "compare": 26.69, "fluc_ratio": 0.49, "high_price": 5466.55, "last_price": 5439.74, "low_price": 5404.65, "month": "06", "start_price": 5431.19, "total_price": 61410389, "volume": 96774, "volume_price": 478586, "year": "2021", "dividend_ratio": 1.78, "pbr": 0.68, "per": 18.85}, {"date": "20210617", "market": "KOSPI", "name": "철강금속", "compare": -62.93, "fluc_ratio": -1.16, "high_price": 5435.06, "last_price": 5376.81, "low_price": 5362.7, "month": "06", "start_price": 5435.06, "total_price": 60699537, "volume": 32902, "volume_price": 349251, "year": "2021", "dividend_ratio": 1.8, "pbr": 0.67, "per": 18.64}, {"date": "20210618", "market": "KOSPI", "name": "철강금속", "compare": -23.28, "fluc_ratio": -0.43, "high_price": 5375.1, "last_price": 5353.53, "low_price": 5319.61, "month": "06", "start_price": 5375.1, "total_price": 60437499, "volume": 34964, "volume_price": 475198, "year": "2021", "dividend_ratio": 1.81, "pbr": 0.67, "per": 18.56}, {"date": "20210621", "market": "KOSPI", "name": "철강금속", "compare": -90.87, "fluc_ratio": -1.7, "high_price": 5350.25, "last_price": 5262.66, "low_price": 5249.68, "month": "06", "start_price": 5350.25, "total_price": 59374987, "volume": 24055, "volume_price": 337053, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.24}, {"date": "20210622", "market": "KOSPI", "name": "철강금속", "compare": 128.3, "fluc_ratio": 2.44, "high_price": 5456.86, "last_price": 5390.96, "low_price": 5267, "month": "06", "start_price": 5267, "total_price": 60860196, "volume": 60437, "volume_price": 749182, "year": "2021", "dividend_ratio": 1.8, "pbr": 0.67, "per": 18.69}, {"date": "20210623", "market": "KOSPI", "name": "철강금속", "compare": -41.11, "fluc_ratio": -0.76, "high_price": 5442.77, "last_price": 5349.85, "low_price": 5342.46, "month": "06", "start_price": 5401.12, "total_price": 60479699, "volume": 40644, "volume_price": 506105, "year": "2021", "dividend_ratio": 1.81, "pbr": 0.67, "per": 18.54}, {"date": "20210624", "market": "KOSPI", "name": "철강금속", "compare": 160.95, "fluc_ratio": 3.01, "high_price": 5510.8, "last_price": 5510.8, "low_price": 5351.36, "month": "06", "start_price": 5351.36, "total_price": 62186347, "volume": 29388, "volume_price": 667271, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.69, "per": 19.1}, {"date": "20210625", "market": "KOSPI", "name": "철강금속", "compare": 29.57, "fluc_ratio": 0.54, "high_price": 5609.59, "last_price": 5540.37, "low_price": 5521.67, "month": "06", "start_price": 5521.67, "total_price": 62610125, "volume": 41040, "volume_price": 808549, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.69, "per": 19.2}, {"date": "20210628", "market": "KOSPI", "name": "철강금속", "compare": 38.02, "fluc_ratio": 0.69, "high_price": 5608, "last_price": 5578.39, "low_price": 5485.31, "month": "06", "start_price": 5551.41, "total_price": 62990196, "volume": 48301, "volume_price": 485328, "year": "2021", "dividend_ratio": 1.74, "pbr": 0.7, "per": 19.34}, {"date": "20210629", "market": "KOSPI", "name": "철강금속", "compare": -129.6, "fluc_ratio": -2.32, "high_price": 5576.16, "last_price": 5448.79, "low_price": 5439.31, "month": "06", "start_price": 5576.16, "total_price": 61520729, "volume": 29667, "volume_price": 490801, "year": "2021", "dividend_ratio": 1.78, "pbr": 0.68, "per": 18.89}, {"date": "20210630", "market": "KOSPI", "name": "철강금속", "compare": -5.54, "fluc_ratio": -0.1, "high_price": 5497.14, "last_price": 5443.25, "low_price": 5408.27, "month": "06", "start_price": 5451.25, "total_price": 61491069, "volume": 28220, "volume_price": 362634, "year": "2021"}, {"date": "20210701", "market": "KOSPI", "name": "철강금속", "compare": -36.8, "fluc_ratio": -0.68, "high_price": 5449.87, "last_price": 5406.45, "low_price": 5391.93, "month": "07", "start_price": 5444.77, "total_price": 61045023, "volume": 24658, "volume_price": 266210, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.74}, {"date": "20210702", "market": "KOSPI", "name": "철강금속", "compare": 2.19, "fluc_ratio": 0.04, "high_price": 5487.44, "last_price": 5408.64, "low_price": 5406.83, "month": "07", "start_price": 5407.65, "total_price": 61069915, "volume": 23188, "volume_price": 341713, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.75}, {"date": "20210705", "market": "KOSPI", "name": "철강금속", "compare": 7.93, "fluc_ratio": 0.15, "high_price": 5462.51, "last_price": 5416.57, "low_price": 5395.67, "month": "07", "start_price": 5416.31, "total_price": 61163454, "volume": 54601, "volume_price": 423744, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.78}, {"date": "20210706", "market": "KOSPI", "name": "철강금속", "compare": -19.58, "fluc_ratio": -0.36, "high_price": 5436.25, "last_price": 5396.99, "low_price": 5391.82, "month": "07", "start_price": 5418.59, "total_price": 60948376, "volume": 33498, "volume_price": 318796, "year": "2021", "dividend_ratio": 1.8, "pbr": 0.68, "per": 18.71}, {"date": "20210707", "market": "KOSPI", "name": "철강금속", "compare": -51.31, "fluc_ratio": -0.95, "high_price": 5390.76, "last_price": 5345.68, "low_price": 5307.7, "month": "07", "start_price": 5390.76, "total_price": 60369954, "volume": 21903, "volume_price": 364887, "year": "2021", "dividend_ratio": 1.81, "pbr": 0.67, "per": 18.53}, {"date": "20210708", "market": "KOSPI", "name": "철강금속", "compare": -9.16, "fluc_ratio": -0.17, "high_price": 5479.18, "last_price": 5336.52, "low_price": 5336.52, "month": "07", "start_price": 5345.26, "total_price": 60266692, "volume": 37750, "volume_price": 542867, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.67, "per": 18.5}, {"date": "20210709", "market": "KOSPI", "name": "철강금속", "compare": -60.31, "fluc_ratio": -1.13, "high_price": 5334, "last_price": 5276.21, "low_price": 5151.15, "month": "07", "start_price": 5334, "total_price": 59586495, "volume": 47054, "volume_price": 612126, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.29}, {"date": "20210712", "market": "KOSPI", "name": "철강금속", "compare": 99.3, "fluc_ratio": 1.88, "high_price": 5449.37, "last_price": 5375.51, "low_price": 5280.64, "month": "07", "start_price": 5280.64, "total_price": 60712232, "volume": 106039, "volume_price": 838230, "year": "2021", "dividend_ratio": 1.8, "pbr": 0.67, "per": 18.64}, {"date": "20210713", "market": "KOSPI", "name": "철강금속", "compare": 17.78, "fluc_ratio": 0.33, "high_price": 5423.71, "last_price": 5393.29, "low_price": 5350.57, "month": "07", "start_price": 5389.48, "total_price": 60914477, "volume": 238224, "volume_price": 1263288, "year": "2021", "dividend_ratio": 1.8, "pbr": 0.67, "per": 18.7}, {"date": "20210714", "market": "KOSPI", "name": "철강금속", "compare": 31.82, "fluc_ratio": 0.59, "high_price": 5454.17, "last_price": 5425.11, "low_price": 5372.55, "month": "07", "start_price": 5425.65, "total_price": 61275705, "volume": 87591, "volume_price": 826291, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.81}, {"date": "20210715", "market": "KOSPI", "name": "철강금속", "compare": 86.98, "fluc_ratio": 1.6, "high_price": 5512.09, "last_price": 5512.09, "low_price": 5426.11, "month": "07", "start_price": 5426.11, "total_price": 62259914, "volume": 148478, "volume_price": 815897, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.69, "per": 19.11}, {"date": "20210716", "market": "KOSPI", "name": "철강금속", "compare": -49.15, "fluc_ratio": -0.89, "high_price": 5485.27, "last_price": 5462.94, "low_price": 5416.37, "month": "07", "start_price": 5470.33, "total_price": 61707594, "volume": 93673, "volume_price": 683571, "year": "2021", "dividend_ratio": 1.77, "pbr": 0.68, "per": 18.94}, {"date": "20210719", "market": "KOSPI", "name": "철강금속", "compare": -126.59, "fluc_ratio": -2.32, "high_price": 5398.19, "last_price": 5336.35, "low_price": 5314.4, "month": "07", "start_price": 5398.19, "total_price": 60279773, "volume": 71026, "volume_price": 522726, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.67, "per": 18.5}, {"date": "20210720", "market": "KOSPI", "name": "철강금속", "compare": -56.38, "fluc_ratio": -1.06, "high_price": 5317.57, "last_price": 5279.97, "low_price": 5260.45, "month": "07", "start_price": 5285.6, "total_price": 59639874, "volume": 36035, "volume_price": 444588, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.31}, {"date": "20210721", "market": "KOSPI", "name": "철강금속", "compare": 50.6, "fluc_ratio": 0.96, "high_price": 5364.21, "last_price": 5330.57, "low_price": 5322.69, "month": "07", "start_price": 5342.37, "total_price": 60212263.0, "volume": 59767.0, "volume_price": 544996.0, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.67, "per": 18.48}, {"date": "20210722", "market": "KOSPI", "name": "철강금속", "compare": 173.85, "fluc_ratio": 3.26, "high_price": 5511.21, "last_price": 5504.42, "low_price": 5376.88, "month": "07", "start_price": 5385.47, "total_price": 62171689.0, "volume": 38180.0, "volume_price": 557787.0, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.69, "per": 19.08}, {"date": "20210723", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 1.72, "pbr": 0.71, "per": 19.58, "compare": 137.87, "fluc_ratio": 2.5, "high_price": 5698.93, "last_price": 5642.29, "low_price": 5539.85, "month": "07", "start_price": 5547.09, "total_price": 63793046.0, "volume": 54020.0, "volume_price": 835978.0, "year": "2021"}, {"date": "20210726", "market": "KOSPI", "name": "철강금속", "compare": -14.03, "fluc_ratio": -0.25, "high_price": 5733.12, "last_price": 5628.26, "low_price": 5628.26, "month": "07", "start_price": 5674.85, "total_price": 63630896.0, "volume": 101836.0, "volume_price": 610960.0, "year": "2021", "dividend_ratio": 1.72, "pbr": 0.71, "per": 19.53}, {"date": "20210727", "market": "KOSPI", "name": "철강금속", "compare": 109.75, "fluc_ratio": 1.95, "high_price": 5809.71, "last_price": 5738.01, "low_price": 5679.18, "month": "07", "start_price": 5679.43, "total_price": 64871716.0, "volume": 50053.0, "volume_price": 656216.0, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.72, "per": 19.92}, {"date": "20210728", "market": "KOSPI", "name": "철강금속", "compare": 17.68, "fluc_ratio": 0.31, "high_price": 5789.75, "last_price": 5755.69, "low_price": 5688.96, "month": "07", "start_price": 5737.67, "total_price": 65061318.0, "volume": 64147.0, "volume_price": 503946.0, "year": "2021"}, {"date": "20210729", "market": "KOSPI", "name": "철강금속", "compare": -69.4, "fluc_ratio": -1.21, "high_price": 5791.22, "last_price": 5686.29, "low_price": 5645.16, "month": "07", "start_price": 5782.45, "total_price": 64191165.0, "volume": 35459.0, "volume_price": 432144.0, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.71, "per": 19.74}, {"date": "20210730", "market": "KOSPI", "name": "철강금속", "compare": 87.29, "fluc_ratio": 1.54, "high_price": 5811.76, "last_price": 5773.58, "low_price": 5697.25, "month": "07", "start_price": 5713.79, "total_price": 65347950.0, "volume": 65862.0, "volume_price": 688211.0, "year": "2021", "dividend_ratio": 1.68, "pbr": 0.72, "per": 20.04}, {"date": "20210802", "market": "KOSPI", "name": "철강금속", "compare": -80.8, "fluc_ratio": -1.4, "high_price": 5825.94, "last_price": 5692.78, "low_price": 5651.04, "month": "08", "start_price": 5820.26, "total_price": 64281988, "volume": 62848, "volume_price": 448979, "year": "2021", "dividend_ratio": 1.7, "pbr": 0.71, "per": 19.76}, {"date": "20210803", "market": "KOSPI", "name": "철강금속", "compare": -221.9, "fluc_ratio": -3.9, "high_price": 5621.02, "last_price": 5470.88, "low_price": 5446.94, "month": "08", "start_price": 5621.02, "total_price": 61854643, "volume": 31395, "volume_price": 589939, "year": "2021", "dividend_ratio": 1.77, "pbr": 0.69, "per": 18.99}, {"date": "20210804", "market": "KOSPI", "name": "철강금속", "compare": 71.47, "fluc_ratio": 1.31, "high_price": 5556.53, "last_price": 5542.35, "low_price": 5484.57, "month": "08", "start_price": 5506.22, "total_price": 62489281, "volume": 57916, "volume_price": 466356, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.69, "per": 19.24}, {"date": "20210805", "market": "KOSPI", "name": "철강금속", "compare": -28.55, "fluc_ratio": -0.52, "high_price": 5527.85, "last_price": 5513.8, "low_price": 5484.67, "month": "08", "start_price": 5501.71, "total_price": 62411729, "volume": 24052, "volume_price": 297794, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.69, "per": 19.14}, {"date": "20210806", "market": "KOSPI", "name": "철강금속", "compare": -31, "fluc_ratio": -0.56, "high_price": 5538.62, "last_price": 5482.8, "low_price": 5466.97, "month": "08", "start_price": 5514.1, "total_price": 61990657, "volume": 18029, "volume_price": 264728, "year": "2021", "dividend_ratio": 1.77, "pbr": 0.69, "per": 19.03}, {"date": "20210809", "market": "KOSPI", "name": "철강금속", "compare": -64.12, "fluc_ratio": -1.17, "high_price": 5465.43, "last_price": 5418.68, "low_price": 5403.03, "month": "08", "start_price": 5452.25, "total_price": 61265399, "volume": 19674, "volume_price": 304044, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.81}, {"date": "20210810", "market": "KOSPI", "name": "철강금속", "compare": -9.94, "fluc_ratio": -0.18, "high_price": 5468.51, "last_price": 5408.74, "low_price": 5394.61, "month": "08", "start_price": 5446.4, "total_price": 61152772, "volume": 46394, "volume_price": 311728, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.77}, {"date": "20210811", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 1.77, "pbr": 0.69, "per": 19.02}, {"date": "20210812", "market": "KOSPI", "name": "철강금속", "compare": -36.45, "fluc_ratio": -0.67, "high_price": 5527.4, "last_price": 5442.76, "low_price": 5442.76, "month": "08", "start_price": 5488.79, "total_price": 61536946, "volume": 18213, "volume_price": 361126, "year": "2021", "dividend_ratio": 1.78, "pbr": 0.68, "per": 18.89}, {"date": "20210813", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 1.78, "pbr": 0.68, "per": 18.88}, {"date": "20210817", "market": "KOSPI", "name": "철강금속", "compare": -162.39, "fluc_ratio": -2.99, "high_price": 5442.58, "last_price": 5276.39, "low_price": 5265.36, "month": "08", "start_price": 5442.58, "total_price": 59642420, "volume": 26885, "volume_price": 397787, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.31}, {"date": "20210818", "market": "KOSPI", "name": "철강금속", "compare": 16.66, "fluc_ratio": 0.32, "high_price": 5331.03, "last_price": 5293.05, "low_price": 5197.32, "month": "08", "start_price": 5279.23, "total_price": 59865815, "volume": 18783, "volume_price": 290953, "year": "2021", "dividend_ratio": 1.83, "pbr": 0.66, "per": 18.37}, {"date": "20210819", "market": "KOSPI", "name": "철강금속", "compare": -232.7, "fluc_ratio": -4.4, "high_price": 5273.47, "last_price": 5060.35, "low_price": 5060.05, "month": "08", "start_price": 5250.56, "total_price": 57213361, "volume": 44133, "volume_price": 603238, "year": "2021", "dividend_ratio": 1.91, "pbr": 0.63, "per": 17.56}, {"date": "20210820", "market": "KOSPI", "name": "철강금속", "compare": -108.17, "fluc_ratio": -2.14, "high_price": 5124.56, "last_price": 4952.18, "low_price": 4927.11, "month": "08", "start_price": 5066.88, "total_price": 56876143, "volume": 42093, "volume_price": 958092, "year": "2021", "dividend_ratio": 1.96, "pbr": 0.62, "per": 17.19}, {"date": "20210823", "market": "KOSPI", "name": "철강금속", "compare": 43.02, "fluc_ratio": 0.87, "high_price": 5046.75, "last_price": 4995.2, "low_price": 4931.62, "month": "08", "start_price": 5011.21, "total_price": 57419626, "volume": 32405, "volume_price": 648436, "year": "2021", "dividend_ratio": 1.91, "pbr": 0.63, "per": 17.54}, {"date": "20210824", "market": "KOSPI", "name": "철강금속", "compare": 181.49, "fluc_ratio": 3.63, "high_price": 5189.29, "last_price": 5176.69, "low_price": 5055.57, "month": "08", "start_price": 5055.57, "total_price": 59451911, "volume": 61055, "volume_price": 678136, "year": "2021", "dividend_ratio": 1.84, "pbr": 0.66, "per": 18.18}, {"date": "20210825", "market": "KOSPI", "name": "철강금속", "compare": 71.87, "fluc_ratio": 1.39, "high_price": 5344.33, "last_price": 5248.56, "low_price": 5207.15, "month": "08", "start_price": 5213.2, "total_price": 60278925, "volume": 51055, "volume_price": 429542, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.67, "per": 18.43}, {"date": "20210826", "market": "KOSPI", "name": "철강금속", "compare": -53.42, "fluc_ratio": -1.02, "high_price": 5245.16, "last_price": 5195.14, "low_price": 5162.24, "month": "08", "start_price": 5206.15, "total_price": 59667019, "volume": 179312, "volume_price": 669283, "year": "2021", "dividend_ratio": 1.83, "pbr": 0.66, "per": 18.25}, {"date": "20210827", "market": "KOSPI", "name": "철강금속", "compare": -45.39, "fluc_ratio": -0.87, "high_price": 5167.11, "last_price": 5149.75, "low_price": 5113.98, "month": "08", "start_price": 5153.21, "total_price": 59145254, "volume": 57415, "volume_price": 401674, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.65, "per": 18.09}, {"date": "20210830", "market": "KOSPI", "name": "철강금속", "compare": 183.1, "fluc_ratio": 3.56, "high_price": 5354.65, "last_price": 5332.85, "low_price": 5188.89, "month": "08", "start_price": 5202.49, "total_price": 61287974, "volume": 38036, "volume_price": 470247, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.68, "per": 18.73}, {"date": "20210831", "market": "KOSPI", "name": "철강금속", "compare": 101.98, "fluc_ratio": 1.91, "high_price": 5434.83, "last_price": 5434.83, "low_price": 5296.06, "month": "08", "start_price": 5312.06, "total_price": 62417033, "volume": 95089, "volume_price": 530677, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.69, "per": 19.09}, {"date": "20210901", "market": "KOSPI", "name": "철강금속", "compare": 4.23, "fluc_ratio": 0.08, "high_price": 5472.98, "last_price": 5439.06, "low_price": 5392.92, "month": "09", "start_price": 5395.86, "total_price": 62475466, "volume": 157491, "volume_price": 807704, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.69, "per": 19.1}, {"date": "20210902", "market": "KOSPI", "name": "철강금속", "compare": 41.63, "fluc_ratio": 0.77, "high_price": 5567.95, "last_price": 5480.69, "low_price": 5438.01, "month": "09", "start_price": 5446.58, "total_price": 62947089, "volume": 162915, "volume_price": 957943, "year": "2021"}, {"date": "20210903", "market": "KOSPI", "name": "철강금속", "compare": 50.48, "fluc_ratio": 0.92, "high_price": 5542.09, "last_price": 5531.17, "low_price": 5488.63, "month": "09", "start_price": 5511.05, "total_price": 63623404, "volume": 55977, "volume_price": 506138, "year": "2021", "dividend_ratio": 1.72, "pbr": 0.7, "per": 19.43}, {"date": "20210906", "market": "KOSPI", "name": "철강금속", "compare": 7.69, "fluc_ratio": 0.14, "high_price": 5570.47, "last_price": 5538.86, "low_price": 5489.48, "month": "09", "start_price": 5530.76, "total_price": 63613057, "volume": 67044, "volume_price": 603911, "year": "2021", "dividend_ratio": 1.72, "pbr": 0.7, "per": 19.46}, {"date": "20210907", "market": "KOSPI", "name": "철강금속", "compare": 153, "fluc_ratio": 2.76, "high_price": 5692.07, "last_price": 5691.86, "low_price": 5550.86, "month": "09", "start_price": 5557.57, "total_price": 65301881, "volume": 131466, "volume_price": 1191918, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.72, "per": 19.99}, {"date": "20210908", "market": "KOSPI", "name": "철강금속", "compare": 41.51, "fluc_ratio": 0.73, "high_price": 5746.52, "last_price": 5733.37, "low_price": 5670.26, "month": "09", "start_price": 5684.61, "total_price": 65852881, "volume": 145648, "volume_price": 1457838, "year": "2021", "dividend_ratio": 1.66, "pbr": 0.73, "per": 20.14}, {"date": "20210909", "market": "KOSPI", "name": "철강금속", "compare": -100.16, "fluc_ratio": -1.75, "high_price": 5729.06, "last_price": 5633.21, "low_price": 5606.58, "month": "09", "start_price": 5684.42, "total_price": 64695184, "volume": 81589, "volume_price": 1008176, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.69, "per": 10.78}, {"date": "20210910", "market": "KOSPI", "name": "철강금속", "compare": 12.89, "fluc_ratio": 0.23, "high_price": 5702.68, "last_price": 5646.1, "low_price": 5621.18, "month": "09", "start_price": 5656.94, "total_price": 64926754, "volume": 48076, "volume_price": 508494, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.69, "per": 10.81}, {"date": "20210913", "market": "KOSPI", "name": "철강금속", "compare": 159.83, "fluc_ratio": 2.83, "high_price": 5811.28, "last_price": 5805.93, "low_price": 5642.57, "month": "09", "start_price": 5656.18, "total_price": 66679087, "volume": 102174, "volume_price": 912977, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.71, "per": 11.11}, {"date": "20210914", "market": "KOSPI", "name": "철강금속", "compare": -88.59, "fluc_ratio": -1.53, "high_price": 5856.46, "last_price": 5717.34, "low_price": 5705.09, "month": "09", "start_price": 5830.11, "total_price": 65684990, "volume": 56218, "volume_price": 534115, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.7, "per": 10.94}, {"date": "20210915", "market": "KOSPI", "name": "철강금속", "compare": -65.36, "fluc_ratio": -1.14, "high_price": 5714.18, "last_price": 5651.98, "low_price": 5605.6, "month": "09", "start_price": 5661.64, "total_price": 64962111, "volume": 84692, "volume_price": 663246, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.69, "per": 10.82}, {"date": "20210916", "market": "KOSPI", "name": "철강금속", "compare": 40.76, "fluc_ratio": 0.72, "high_price": 5783.23, "last_price": 5692.74, "low_price": 5648, "month": "09", "start_price": 5705.37, "total_price": 65378688, "volume": 38210, "volume_price": 445670, "year": "2021", "dividend_ratio": 1.67, "pbr": 0.7, "per": 10.9}, {"date": "20210917", "market": "KOSPI", "name": "철강금속", "compare": -42.48, "fluc_ratio": -0.75, "high_price": 5680.59, "last_price": 5650.26, "low_price": 5592.17, "month": "09", "start_price": 5638.86, "total_price": 64891750, "volume": 41405, "volume_price": 495205, "year": "2021", "dividend_ratio": 1.69, "pbr": 0.69, "per": 10.82}, {"date": "20210923", "market": "KOSPI", "name": "철강금속", "compare": -201.51, "fluc_ratio": -3.57, "high_price": 5565.54, "last_price": 5448.75, "low_price": 5420.02, "month": "09", "start_price": 5565.54, "total_price": 62578668, "volume": 71366, "volume_price": 778536, "year": "2021", "dividend_ratio": 1.75, "pbr": 0.67, "per": 10.43}, {"date": "20210924", "market": "KOSPI", "name": "철강금속", "compare": -19.74, "fluc_ratio": -0.36, "high_price": 5534.44, "last_price": 5429.01, "low_price": 5402.52, "month": "09", "start_price": 5492.08, "total_price": 62356701, "volume": 38744, "volume_price": 473156, "year": "2021", "dividend_ratio": 1.76, "pbr": 0.67, "per": 10.39}, {"date": "20210927", "market": "KOSPI", "name": "철강금속", "compare": -49.96, "fluc_ratio": -0.92, "high_price": 5436.72, "last_price": 5379.05, "low_price": 5366.8, "month": "09", "start_price": 5395.38, "total_price": 61772119, "volume": 42146, "volume_price": 345377, "year": "2021", "dividend_ratio": 1.77, "pbr": 0.66, "per": 10.3}, {"date": "20210928", "market": "KOSPI", "name": "철강금속", "compare": -64.01, "fluc_ratio": -1.19, "high_price": 5433.58, "last_price": 5315.04, "low_price": 5267.49, "month": "09", "start_price": 5421.76, "total_price": 61037960, "volume": 39044, "volume_price": 492801, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.65, "per": 10.18}, {"date": "20210929", "market": "KOSPI", "name": "철강금속", "compare": -72.9, "fluc_ratio": -1.37, "high_price": 5278.79, "last_price": 5242.14, "low_price": 5170.58, "month": "09", "start_price": 5278.79, "total_price": 60200577, "volume": 27478, "volume_price": 347106, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.64, "per": 10.01}, {"date": "20210930", "market": "KOSPI", "name": "철강금속", "compare": 14.41, "fluc_ratio": 0.28, "high_price": 5253.4, "last_price": 5244.76, "low_price": 5173.77, "month": "09", "start_price": 5209.03, "total_price": 60231453, "volume": 23527, "volume_price": 261799, "year": "2021", "dividend_ratio": 1.82, "pbr": 0.64, "per": 10.02}, {"date": "20211001", "market": "KOSPI", "name": "철강금속", "compare": -105.76, "fluc_ratio": -2.02, "high_price": 5218.92, "last_price": 5129.97, "low_price": 5098.51, "month": "10", "start_price": 5207.06, "total_price": 58912988, "volume": 29791, "volume_price": 314310, "year": "2021", "dividend_ratio": 1.86, "pbr": 0.63, "per": 9.81}, {"date": "20211005", "market": "KOSPI", "name": "철강금속", "compare": -25.71, "fluc_ratio": -0.5, "high_price": 5134.83, "last_price": 5096.02, "low_price": 4998.07, "month": "10", "start_price": 5063.09, "total_price": 58525404, "volume": 58789, "volume_price": 452949, "year": "2021", "dividend_ratio": 1.87, "pbr": 0.63, "per": 9.75}, {"date": "20211006", "market": "KOSPI", "name": "철강금속", "compare": -84.09, "fluc_ratio": -1.65, "high_price": 5166.45, "last_price": 5007.04, "low_price": 4980.76, "month": "10", "start_price": 5119.11, "total_price": 57502860, "volume": 33451, "volume_price": 335576, "year": "2021", "dividend_ratio": 1.91, "pbr": 0.61, "per": 9.54}, {"date": "20211007", "market": "KOSPI", "name": "철강금속", "compare": 86.91, "fluc_ratio": 1.74, "high_price": 5094.01, "last_price": 5070.2, "low_price": 5026.48, "month": "10", "start_price": 5026.93, "total_price": 58227798, "volume": 26521, "volume_price": 272641, "year": "2021", "dividend_ratio": 1.88, "pbr": 0.62, "per": 9.71}, {"date": "20211008", "market": "KOSPI", "name": "철강금속", "compare": 56.08, "fluc_ratio": 1.11, "high_price": 5187.17, "last_price": 5125.43, "low_price": 5099.41, "month": "10", "start_price": 5118.68, "total_price": 58860992, "volume": 21057, "volume_price": 317249, "year": "2021", "dividend_ratio": 1.86, "pbr": 0.63, "per": 9.79}, {"date": "20211012", "market": "KOSPI", "name": "철강금속", "compare": 39.36, "fluc_ratio": 0.77, "high_price": 5193.53, "last_price": 5150.52, "low_price": 5088.77, "month": "10", "start_price": 5139.7, "total_price": 59149770, "volume": 31960, "volume_price": 388857, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.63, "per": 9.88}, {"date": "20211013", "market": "KOSPI", "name": "철강금속", "compare": 107.82, "fluc_ratio": 2.09, "high_price": 5307.23, "last_price": 5269.57, "low_price": 5117.39, "month": "10", "start_price": 5150.08, "total_price": 60543165, "volume": 24432, "volume_price": 573466, "year": "2021", "dividend_ratio": 1.81, "pbr": 0.65, "per": 10.09}, {"date": "20211014", "market": "KOSPI", "name": "철강금속", "compare": 73.76, "fluc_ratio": 1.4, "high_price": 5388.22, "last_price": 5343.24, "low_price": 5286.87, "month": "10", "start_price": 5362.18, "total_price": 61388857, "volume": 55178, "volume_price": 576735, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.66, "per": 10.21}, {"date": "20211015", "market": "KOSPI", "name": "철강금속", "compare": 41.18, "fluc_ratio": 0.77, "high_price": 5394.05, "last_price": 5371.9, "low_price": 5324.12, "month": "10", "start_price": 5389.13, "total_price": 61717598, "volume": 33300, "volume_price": 346257, "year": "2021", "dividend_ratio": 1.78, "pbr": 0.66, "per": 10.28}, {"date": "20211018", "market": "KOSPI", "name": "철강금속", "compare": -43.63, "fluc_ratio": -0.81, "high_price": 5382.83, "last_price": 5320.36, "low_price": 5311.61, "month": "10", "start_price": 5382.34, "total_price": 61169729, "volume": 25150, "volume_price": 360779, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.65, "per": 10.19}, {"date": "20211019", "market": "KOSPI", "name": "철강금속", "compare": -11.64, "fluc_ratio": -0.22, "high_price": 5337.61, "last_price": 5309.86, "low_price": 5272.44, "month": "10", "start_price": 5313.4, "total_price": 61004708, "volume": 17787, "volume_price": 261353, "year": "2021", "dividend_ratio": 1.79, "pbr": 0.65, "per": 10.17}, {"date": "20211020", "market": "KOSPI", "name": "철강금속", "compare": -155.19, "fluc_ratio": -2.92, "high_price": 5305.45, "last_price": 5154.38, "low_price": 5145.67, "month": "10", "start_price": 5294.4, "total_price": 59221816, "volume": 23858, "volume_price": 430518, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.63, "per": 9.84}, {"date": "20211021", "market": "KOSPI", "name": "철강금속", "compare": -1.61, "fluc_ratio": -0.03, "high_price": 5200.26, "last_price": 5135.23, "low_price": 5129.96, "month": "10", "start_price": 5144.42, "total_price": 59002345, "volume": 25722, "volume_price": 260342, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.63, "per": 9.85}, {"date": "20211022", "market": "KOSPI", "name": "철강금속", "compare": -103.81, "fluc_ratio": -2.02, "high_price": 5119.69, "last_price": 5040.34, "low_price": 5013.08, "month": "10", "start_price": 5106.72, "total_price": 57912478, "volume": 21554, "volume_price": 320805, "year": "2021", "dividend_ratio": 1.89, "pbr": 0.62, "per": 9.66}, {"date": "20211025", "market": "KOSPI", "name": "철강금속", "compare": 99.79, "fluc_ratio": 1.98, "high_price": 5142.07, "last_price": 5140.91, "low_price": 4990.54, "month": "10", "start_price": 5040.66, "total_price": 59083116, "volume": 15538, "volume_price": 236356, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.63, "per": 9.85}, {"date": "20211026", "market": "KOSPI", "name": "철강금속", "compare": 17.42, "fluc_ratio": 0.34, "high_price": 5200.18, "last_price": 5158.33, "low_price": 5114.36, "month": "10", "start_price": 5177.49, "total_price": 59267259, "volume": 12153, "volume_price": 208505, "year": "2021", "dividend_ratio": 1.85, "pbr": 0.63, "per": 9.88}, {"date": "20211027", "market": "KOSPI", "name": "철강금속", "compare": -80.39, "fluc_ratio": -1.56, "high_price": 5156.78, "last_price": 5079.09, "low_price": 5070.93, "month": "10", "start_price": 5141.41, "total_price": 58390424, "volume": 12327, "volume_price": 212395, "year": "2021"}, {"date": "20211028", "market": "KOSPI", "name": "철강금속", "compare": -123.3, "fluc_ratio": -2.43, "high_price": 5058.75, "last_price": 4955.79, "low_price": 4946.54, "month": "10", "start_price": 5050.5, "total_price": 56940388, "volume": 16501, "volume_price": 298151, "year": "2021", "dividend_ratio": 1.93, "pbr": 0.61, "per": 9.48}, {"date": "20211029", "market": "KOSPI", "name": "철강금속", "compare": -39.41, "fluc_ratio": -0.8, "high_price": 4980.19, "last_price": 4907.24, "low_price": 4893.41, "month": "10", "start_price": 4977.55, "total_price": 56383322, "volume": 12174, "volume_price": 214622, "year": "2021", "dividend_ratio": 1.94, "pbr": 0.6, "per": 9.39}, {"date": "20211101", "market": "KOSPI", "name": "철강금속", "compare": -28.5, "fluc_ratio": -0.58, "high_price": 4924.99, "last_price": 4873.5, "low_price": 4863.29, "month": "11", "start_price": 4905.9, "total_price": 55996792, "volume": 12589, "volume_price": 202227, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.6, "per": 9.34}, {"date": "20211102", "market": "KOSPI", "name": "철강금속", "compare": 0.61, "fluc_ratio": 0.01, "high_price": 4977.69, "last_price": 4875.52, "low_price": 4871.96, "month": "11", "start_price": 4915.57, "total_price": 56019135, "volume": 10686, "volume_price": 244550, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.6, "per": 9.34}, {"date": "20211103", "market": "KOSPI", "name": "철강금속", "compare": -2.07, "fluc_ratio": -0.04, "high_price": 4920.97, "last_price": 4873.35, "low_price": 4860.85, "month": "11", "start_price": 4899.14, "total_price": 55939821, "volume": 10286, "volume_price": 190335, "year": "2021", "dividend_ratio": 1.95, "pbr": 0.6, "per": 9.34}, {"date": "20211104", "market": "KOSPI", "name": "철강금속", "compare": -40.82, "fluc_ratio": -0.84, "high_price": 4930.72, "last_price": 4832.53, "low_price": 4810.48, "month": "11", "start_price": 4902.87, "total_price": 55524057, "volume": 13026, "volume_price": 212437, "year": "2021", "dividend_ratio": 1.97, "pbr": 0.59, "per": 9.26}, {"date": "20211105", "market": "KOSPI", "name": "철강금속", "compare": -142.91, "fluc_ratio": -2.96, "high_price": 4855.9, "last_price": 4691.02, "low_price": 4657.08, "month": "11", "start_price": 4855.9, "total_price": 53887528, "volume": 22573, "volume_price": 389764, "year": "2021", "dividend_ratio": 2.03, "pbr": 0.58, "per": 8.99}, {"date": "20211108", "market": "KOSPI", "name": "철강금속", "compare": -4.42, "fluc_ratio": -0.09, "high_price": 4696.58, "last_price": 4684.24, "low_price": 4591.43, "month": "11", "start_price": 4653.89, "total_price": 53808849, "volume": 14711, "volume_price": 275611, "year": "2021", "dividend_ratio": 2.03, "pbr": 0.58, "per": 8.97}, {"date": "20211109", "market": "KOSPI", "name": "철강금속", "compare": 4.59, "fluc_ratio": 0.1, "high_price": 4745.06, "last_price": 4686.77, "low_price": 4666.37, "month": "11", "start_price": 4698.86, "total_price": 53807975, "volume": 12655, "volume_price": 190013, "year": "2021", "dividend_ratio": 2.03, "pbr": 0.58, "per": 8.98}, {"date": "20211110", "market": "KOSPI", "name": "철강금속", "compare": -150.86, "fluc_ratio": -3.22, "high_price": 4660.64, "last_price": 4535.91, "low_price": 4535.91, "month": "11", "start_price": 4660.64, "total_price": 52106634, "volume": 13664, "volume_price": 255561, "year": "2021", "dividend_ratio": 2.1, "pbr": 0.56, "per": 8.69}, {"date": "20211111", "market": "KOSPI", "name": "철강금속", "compare": 6, "fluc_ratio": 0.13, "high_price": 4565.68, "last_price": 4541.91, "low_price": 4468.19, "month": "11", "start_price": 4499.39, "total_price": 52175157, "volume": 12103, "volume_price": 212352, "year": "2021", "dividend_ratio": 2.1, "pbr": 0.56, "per": 8.67}, {"date": "20211112", "market": "KOSPI", "name": "철강금속", "compare": 181.97, "fluc_ratio": 4.02, "high_price": 4732.62, "last_price": 4703.64, "low_price": 4596.38, "month": "11", "start_price": 4596.38, "total_price": 54025832, "volume": 109219, "volume_price": 636799, "year": "2021", "dividend_ratio": 2.02, "pbr": 0.58, "per": 9.02}, {"date": "20211115", "market": "KOSPI", "name": "철강금속", "compare": 5.94, "fluc_ratio": 0.13, "high_price": 4747.9, "last_price": 4713.51, "low_price": 4682.17, "month": "11", "start_price": 4737.44, "total_price": 54141579, "volume": 36725, "volume_price": 289107, "year": "2021", "dividend_ratio": 2.02, "pbr": 0.58, "per": 9.03}, {"date": "20211116", "market": "KOSPI", "name": "철강금속", "compare": -40.34, "fluc_ratio": -0.86, "high_price": 4722.35, "last_price": 4672.28, "low_price": 4654.34, "month": "11", "start_price": 4693.23, "total_price": 53673693, "volume": 18492, "volume_price": 205116, "year": "2021", "dividend_ratio": 2.04, "pbr": 0.58, "per": 8.96}, {"date": "20211117", "market": "KOSPI", "name": "철강금속", "compare": -101.56, "fluc_ratio": -2.17, "high_price": 4676.5, "last_price": 4570.72, "low_price": 4560.32, "month": "11", "start_price": 4674.49, "total_price": 52505451, "volume": 20022, "volume_price": 256228, "year": "2021", "dividend_ratio": 2.09, "pbr": 0.56, "per": 8.74}, {"date": "20211118", "market": "KOSPI", "name": "철강금속", "compare": 2.04, "fluc_ratio": 0.04, "high_price": 4585.6, "last_price": 4560.34, "low_price": 4517.89, "month": "11", "start_price": 4546.58, "total_price": 52388429, "volume": 14677, "volume_price": 167949, "year": "2021", "dividend_ratio": 2.1, "pbr": 0.56, "per": 8.68}, {"date": "20211119", "market": "KOSPI", "name": "철강금속", "compare": 40.45, "fluc_ratio": 0.89, "high_price": 4608.42, "last_price": 4570.82, "low_price": 4530.61, "month": "11", "start_price": 4536.8, "total_price": 52509694, "volume": 22857, "volume_price": 251327, "year": "2021", "dividend_ratio": 2.08, "pbr": 0.56, "per": 8.76}, {"date": "20211122", "market": "KOSPI", "name": "철강금속", "compare": 33.05, "fluc_ratio": 0.72, "high_price": 4616.51, "last_price": 4602.51, "low_price": 4539.56, "month": "11", "start_price": 4555.12, "total_price": 52873601, "volume": 15887, "volume_price": 234708, "year": "2021", "dividend_ratio": 2.07, "pbr": 0.57, "per": 8.82}, {"date": "20211123", "market": "KOSPI", "name": "철강금속", "compare": 76.64, "fluc_ratio": 1.67, "high_price": 4725.39, "last_price": 4679.15, "low_price": 4630.66, "month": "11", "start_price": 4635.13, "total_price": 53771091, "volume": 16726, "volume_price": 354760, "year": "2021", "dividend_ratio": 2.03, "pbr": 0.58, "per": 8.97}, {"date": "20211124", "market": "KOSPI", "name": "철강금속", "compare": -54.69, "fluc_ratio": -1.17, "high_price": 4689.05, "last_price": 4624.46, "low_price": 4601.89, "month": "11", "start_price": 4676.1, "total_price": 53141851, "volume": 12986, "volume_price": 259379, "year": "2021", "dividend_ratio": 2.06, "pbr": 0.57, "per": 8.86}, {"date": "20211125", "market": "KOSPI", "name": "철강금속", "compare": -35.89, "fluc_ratio": -0.78, "high_price": 4615.25, "last_price": 4585.44, "low_price": 4555.57, "month": "11", "start_price": 4614.44, "total_price": 52690245, "volume": 22340, "volume_price": 264531, "year": "2021", "dividend_ratio": 2.08, "pbr": 0.56, "per": 8.78}, {"date": "20211126", "market": "KOSPI", "name": "철강금속", "compare": -44.98, "fluc_ratio": -0.98, "high_price": 4607.9, "last_price": 4533.55, "low_price": 4521, "month": "11", "start_price": 4571.1, "total_price": 52095686, "volume": 15404, "volume_price": 235138, "year": "2021"}, {"date": "20211129", "market": "KOSPI", "name": "철강금속", "compare": -127.72, "fluc_ratio": -2.82, "high_price": 4468.77, "last_price": 4401.73, "low_price": 4386.95, "month": "11", "start_price": 4451.24, "total_price": 50581842, "volume": 15088, "volume_price": 286829, "year": "2021", "dividend_ratio": 2.16, "pbr": 0.54, "per": 8.44, "forward_per": "-"}, {"date": "20211130", "market": "KOSPI", "name": "철강금속", "compare": -96.37, "fluc_ratio": -2.19, "high_price": 4465.21, "last_price": 4305.36, "low_price": 4286.22, "month": "11", "start_price": 4440.07, "total_price": 49475193, "volume": 19874, "volume_price": 321129, "year": "2021", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.53, "per": 8.25}, {"date": "20211201", "market": "KOSPI", "name": "철강금속", "compare": 159.57, "fluc_ratio": 3.71, "high_price": 4532.84, "last_price": 4464.93, "low_price": 4303.28, "month": "12", "start_price": 4351.14, "total_price": 51308737, "volume": 14965, "volume_price": 420941, "year": "2021", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.55, "per": 8.55}, {"date": "20211202", "market": "KOSPI", "name": "철강금속", "compare": 87.31, "fluc_ratio": 1.96, "high_price": 4564.57, "last_price": 4548.28, "low_price": 4393.41, "month": "12", "start_price": 4443.74, "total_price": 52267751, "volume": 10558, "volume_price": 285490, "year": "2021", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.56, "per": 8.74}, {"date": "20211203", "market": "KOSPI", "name": "철강금속", "compare": 48.14, "fluc_ratio": 1.06, "high_price": 4614.62, "last_price": 4607.77, "low_price": 4539.78, "month": "12", "start_price": 4559.97, "total_price": 52951591, "volume": 8628, "volume_price": 213050, "year": "2021", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.57, "per": 8.81}, {"date": "20211206", "market": "KOSPI", "name": "철강금속", "compare": 51.14, "fluc_ratio": 1.11, "high_price": 4698.85, "last_price": 4645.77, "low_price": 4522.54, "month": "12", "start_price": 4595.5, "total_price": 53443881, "volume": 7688, "volume_price": 265583, "year": "2021", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.57, "per": 8.91}, {"date": "20211207", "market": "KOSPI", "name": "철강금속", "compare": 19.71, "fluc_ratio": 0.42, "high_price": 4713.26, "last_price": 4665.48, "low_price": 4624.79, "month": "12", "start_price": 4685.17, "total_price": 53626263, "volume": 8351, "volume_price": 190731, "year": "2021", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.57, "per": 8.94}, {"date": "20211208", "market": "KOSPI", "name": "철강금속", "compare": 16.64, "fluc_ratio": 0.36, "high_price": 4758.81, "last_price": 4682.12, "low_price": 4663.92, "month": "12", "start_price": 4694.42, "total_price": 53806641, "volume": 8869, "volume_price": 223367, "year": "2021", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.58, "per": 8.97}, {"date": "20211209", "market": "KOSPI", "name": "철강금속", "compare": 16, "fluc_ratio": 0.34, "high_price": 4712.45, "last_price": 4696.95, "low_price": 4645.16, "month": "12", "start_price": 4657.44, "total_price": 53976910, "volume": 6552, "volume_price": 202672, "year": "2021", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.58, "per": 9.07}, {"date": "20211210", "market": "KOSPI", "name": "철강금속", "compare": -77.46, "fluc_ratio": -1.64, "high_price": 4682.04, "last_price": 4654.26, "low_price": 4631.45, "month": "12", "start_price": 4662.65, "total_price": 53487706, "volume": 7209, "volume_price": 346303, "year": "2021", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.57, "per": 8.92}, {"date": "20211213", "market": "KOSPI", "name": "철강금속", "compare": 27.33, "fluc_ratio": 0.59, "high_price": 4734.24, "last_price": 4680.73, "low_price": 4642.14, "month": "12", "start_price": 4644.04, "total_price": 53791727, "volume": 6987, "volume_price": 228598, "year": "2021", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.55, "per": 5.89}, {"date": "20211214", "market": "KOSPI", "name": "철강금속", "compare": -8.66, "fluc_ratio": -0.19, "high_price": 4687.73, "last_price": 4671.31, "low_price": 4621.32, "month": "12", "start_price": 4640.91, "total_price": 53684005, "volume": 8192, "volume_price": 156551, "year": "2021", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.55, "per": 5.9}, {"date": "20211215", "market": "KOSPI", "name": "철강금속", "compare": -55.23, "fluc_ratio": -1.18, "high_price": 4686.34, "last_price": 4634.47, "low_price": 4628.62, "month": "12", "start_price": 4679.79, "total_price": 53262682, "volume": 5977, "volume_price": 159666, "year": "2021", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.83}, {"date": "20211216", "market": "KOSPI", "name": "철강금속", "compare": 13.33, "fluc_ratio": 0.29, "high_price": 4672.45, "last_price": 4646.34, "low_price": 4598.75, "month": "12", "start_price": 4665.49, "total_price": 53398680, "volume": 8415, "volume_price": 202665, "year": "2021", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.85}, {"date": "20211217", "market": "KOSPI", "name": "철강금속", "compare": 108.28, "fluc_ratio": 2.33, "high_price": 4773.02, "last_price": 4759.22, "low_price": 4634.03, "month": "12", "start_price": 4634.03, "total_price": 54696387, "volume": 26753, "volume_price": 304573, "year": "2021"}, {"date": "20211220", "market": "KOSPI", "name": "철강금속", "compare": -134.76, "fluc_ratio": -2.83, "high_price": 4718.22, "last_price": 4631.55, "low_price": 4625.92, "month": "12", "start_price": 4715.18, "total_price": 53229247, "volume": 8555, "volume_price": 210530, "year": "2021", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.83}, {"date": "20211221", "market": "KOSPI", "name": "철강금속", "compare": -8.15, "fluc_ratio": -0.18, "high_price": 4651.62, "last_price": 4623.4, "low_price": 4592.58, "month": "12", "start_price": 4644.8, "total_price": 53135000, "volume": 7594, "volume_price": 120677, "year": "2021"}, {"date": "20211223", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.55, "per": 5.91}, {"date": "20211224", "market": "KOSPI", "name": "철강금속", "compare": -0.14, "fluc_ratio": 0, "high_price": 4716.27, "last_price": 4692.84, "low_price": 4673.64, "month": "12", "start_price": 4700.19, "total_price": 53931959, "volume": 13117, "volume_price": 153818, "year": "2021", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.55, "per": 5.91}, {"date": "20211227", "market": "KOSPI", "name": "철강금속", "compare": -31.46, "fluc_ratio": -0.67, "high_price": 4715.97, "last_price": 4661.38, "low_price": 4659.36, "month": "12", "start_price": 4701.65, "total_price": 53574383.0, "volume": 6931.0, "volume_price": 124638.0, "year": "2021", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.55, "per": 5.87}, {"date": "20211228", "market": "KOSPI", "name": "철강금속", "compare": 15.29, "fluc_ratio": 0.33, "high_price": 4677.1, "last_price": 4676.67, "low_price": 4642.21, "month": "12", "start_price": 4675.67, "total_price": 53753399.0, "volume": 15427.0, "volume_price": 208259.0, "year": "2021", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.55, "per": 5.89}, {"date": "20211229", "market": "KOSPI", "name": "철강금속", "compare": -59.67, "fluc_ratio": -1.28, "high_price": 4645.72, "last_price": 4617.0, "low_price": 4559.68, "month": "12", "start_price": 4606.47, "total_price": 53169488.0, "volume": 9380.0, "volume_price": 181370.0, "year": "2021", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.54, "per": 5.81}, {"date": "20211230", "market": "KOSPI", "name": "철강금속", "compare": -49.68, "fluc_ratio": -1.08, "high_price": 4624.09, "last_price": 4567.32, "low_price": 4555.53, "month": "12", "start_price": 4592.5, "total_price": 52534064.0, "volume": 12344.0, "volume_price": 151670.0, "year": "2021", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.54, "per": 5.74}, {"date": "20220103", "market": "KOSPI", "name": "철강금속", "compare": 71.17, "fluc_ratio": 1.56, "high_price": 4652.49, "last_price": 4629.92, "low_price": 4586.09, "month": "01", "start_price": 4596.07, "total_price": 53253973.0, "volume": 19675.0, "volume_price": 187672.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.54, "per": 5.82}, {"date": "20220104", "market": "KOSPI", "name": "철강금속", "compare": 101.67, "fluc_ratio": 2.2, "high_price": 4728.37, "last_price": 4723.19, "low_price": 4612.43, "month": "01", "start_price": 4620.49, "total_price": 54325863.0, "volume": 19548.0, "volume_price": 270200.0, "year": "2022", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.56, "per": 5.95}, {"date": "20220105", "market": "KOSPI", "name": "철강금속", "compare": 77.82, "fluc_ratio": 1.65, "high_price": 4832.46, "last_price": 4800.33, "low_price": 4728.92, "month": "01", "start_price": 4733.63, "total_price": 55212060.0, "volume": 20317.0, "volume_price": 470141.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.57, "per": 6.05}, {"date": "20220106", "market": "KOSPI", "name": "철강금속", "compare": 102.06, "fluc_ratio": 2.12, "high_price": 4972.72, "last_price": 4906.45, "low_price": 4789.44, "month": "01", "start_price": 4812.56, "total_price": 56432172.0, "volume": 77588.0, "volume_price": 760812.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 6.19}, {"date": "20220107", "market": "KOSPI", "name": "철강금속", "compare": 1.93, "fluc_ratio": 0.04, "high_price": 4927.96, "last_price": 4915.37, "low_price": 4841.25, "month": "01", "start_price": 4884.45, "total_price": 56534779.0, "volume": 27143.0, "volume_price": 361440.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.19}, {"date": "20220110", "market": "KOSPI", "name": "철강금속", "compare": -19.98, "fluc_ratio": -0.41, "high_price": 4952.1, "last_price": 4898.33, "low_price": 4877.48, "month": "01", "start_price": 4905.19, "total_price": 56339076.0, "volume": 23827.0, "volume_price": 263700.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 6.17}, {"date": "20220111", "market": "KOSPI", "name": "철강금속", "compare": -51.12, "fluc_ratio": -1.04, "high_price": 4889.18, "last_price": 4847.21, "low_price": 4803.05, "month": "01", "start_price": 4859.44, "total_price": 55751039.0, "volume": 18893.0, "volume_price": 247871.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.57, "per": 6.1}, {"date": "20220112", "market": "KOSPI", "name": "철강금속", "compare": 92.53, "fluc_ratio": 1.91, "high_price": 4941.94, "last_price": 4941.08, "low_price": 4858.42, "month": "01", "start_price": 4870.22, "total_price": 56830538.0, "volume": 17480.0, "volume_price": 258158.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.22}, {"date": "20220113", "market": "KOSPI", "name": "철강금속", "compare": 68.11, "fluc_ratio": 1.38, "high_price": 5064.3, "last_price": 5009.19, "low_price": 4975.17, "month": "01", "start_price": 5003.34, "total_price": 57614492.0, "volume": 91912.0, "volume_price": 667877.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.59, "per": 6.3}, {"date": "20220114", "market": "KOSPI", "name": "철강금속", "compare": -97.82, "fluc_ratio": -1.95, "high_price": 4973.54, "last_price": 4908.7, "low_price": 4900.49, "month": "01", "start_price": 4973.54, "total_price": 56458743.0, "volume": 35342.0, "volume_price": 359273.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 6.18}, {"date": "20220117", "market": "KOSPI", "name": "철강금속", "compare": -94.97, "fluc_ratio": -1.93, "high_price": 4904.57, "last_price": 4813.73, "low_price": 4794.76, "month": "01", "start_price": 4897.0, "total_price": 55367255.0, "volume": 121260.0, "volume_price": 768791.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.57, "per": 6.06}, {"date": "20220118", "market": "KOSPI", "name": "철강금속", "compare": -86.11, "fluc_ratio": -1.79, "high_price": 4814.43, "last_price": 4727.62, "low_price": 4703.78, "month": "01", "start_price": 4814.43, "total_price": 54377376.0, "volume": 26391.0, "volume_price": 282322.0, "year": "2022", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.56, "per": 5.96}, {"date": "20220119", "market": "KOSPI", "name": "철강금속", "compare": -6.14, "fluc_ratio": -0.13, "high_price": 4821.66, "last_price": 4725.0, "low_price": 4667.2, "month": "01", "start_price": 4670.54, "total_price": 54342189.0, "volume": 36870.0, "volume_price": 351400.0, "year": "2022", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.56, "per": 5.95}, {"date": "20220120", "market": "KOSPI", "name": "철강금속", "compare": 10.61, "fluc_ratio": 0.22, "high_price": 4827.78, "last_price": 4735.61, "low_price": 4719.97, "month": "01", "start_price": 4761.2, "total_price": 54471102.0, "volume": 28600.0, "volume_price": 308261.0, "year": "2022", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.56, "per": 5.96}, {"date": "20220121", "market": "KOSPI", "name": "철강금속", "compare": -46.12, "fluc_ratio": -0.97, "high_price": 4707.68, "last_price": 4691.83, "low_price": 4651.77, "month": "01", "start_price": 4700.91, "total_price": 53969735.0, "volume": 28815.0, "volume_price": 288997.0, "year": "2022", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.55, "per": 5.92}, {"date": "20220124", "market": "KOSPI", "name": "철강금속", "compare": -152.51, "fluc_ratio": -3.24, "high_price": 4700.69, "last_price": 4547.42, "low_price": 4535.97, "month": "01", "start_price": 4686.37, "total_price": 52311759.0, "volume": 30655.0, "volume_price": 274117.0, "year": "2022", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.54, "per": 5.73}, {"date": "20220125", "market": "KOSPI", "name": "철강금속", "compare": -112.44, "fluc_ratio": -2.47, "high_price": 4533.86, "last_price": 4436.91, "low_price": 4428.84, "month": "01", "start_price": 4522.11, "total_price": 51041151.0, "volume": 78258.0, "volume_price": 482617.0, "year": "2022", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.52, "per": 5.59}, {"date": "20220126", "market": "KOSPI", "name": "철강금속", "compare": 27.27, "fluc_ratio": 0.61, "high_price": 4506.48, "last_price": 4467.53, "low_price": 4431.9, "month": "01", "start_price": 4475.78, "total_price": 51392813.0, "volume": 46262.0, "volume_price": 299905.0, "year": "2022", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.53, "per": 5.63}, {"date": "20220127", "market": "KOSPI", "name": "철강금속", "compare": -183.41, "fluc_ratio": -4.1, "high_price": 4475.34, "last_price": 4287.61, "low_price": 4273.13, "month": "01", "start_price": 4471.02, "total_price": 49323369.0, "volume": 27569.0, "volume_price": 329807.0, "year": "2022", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.51, "per": 5.4}, {"date": "20220128", "market": "KOSPI", "name": "철강금속", "compare": 119.14, "fluc_ratio": 2.78, "high_price": 4412.89, "last_price": 4406.75, "low_price": 4260.44, "month": "01", "start_price": 4344.48, "total_price": 50693729.0, "volume": 22911.0, "volume_price": 245653.0, "year": "2022", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.52, "per": 5.54}, {"date": "20220203", "market": "KOSPI", "name": "철강금속", "compare": 79.87, "fluc_ratio": 1.82, "high_price": 4534.23, "last_price": 4479.51, "low_price": 4449.95, "month": "02", "start_price": 4487.43, "total_price": 51530803.0, "volume": 22467.0, "volume_price": 253700.0, "year": "2022", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.53, "per": 5.64}, {"date": "20220204", "market": "KOSPI", "name": "철강금속", "compare": 55.43, "fluc_ratio": 1.24, "high_price": 4538.49, "last_price": 4532.42, "low_price": 4455.68, "month": "02", "start_price": 4483.44, "total_price": 52139706.0, "volume": 16389.0, "volume_price": 192586.0, "year": "2022", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.53, "per": 5.69}, {"date": "20220207", "market": "KOSPI", "name": "철강금속", "compare": -2.12, "fluc_ratio": -0.05, "high_price": 4527.97, "last_price": 4518.44, "low_price": 4426.68, "month": "02", "start_price": 4510.51, "total_price": 51979093.0, "volume": 11597.0, "volume_price": 182963.0, "year": "2022", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.53, "per": 5.69}, {"date": "20220208", "market": "KOSPI", "name": "철강금속", "compare": -40.24, "fluc_ratio": -0.89, "high_price": 4581.99, "last_price": 4478.2, "low_price": 4444.36, "month": "02", "start_price": 4561.89, "total_price": 51519348.0, "volume": 14242.0, "volume_price": 218191.0, "year": "2022", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.53, "per": 5.64}, {"date": "20220209", "market": "KOSPI", "name": "철강금속", "compare": 180.79, "fluc_ratio": 4.04, "high_price": 4672.76, "last_price": 4658.99, "low_price": 4530.2, "month": "02", "start_price": 4536.69, "total_price": 53595628.0, "volume": 40245.0, "volume_price": 383340.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.55, "per": 5.87}, {"date": "20220210", "market": "KOSPI", "name": "철강금속", "compare": -32.03, "fluc_ratio": -0.69, "high_price": 4681.56, "last_price": 4633.3, "low_price": 4620.86, "month": "02", "start_price": 4674.79, "total_price": 53299967.0, "volume": 26948.0, "volume_price": 286599.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.83}, {"date": "20220211", "market": "KOSPI", "name": "철강금속", "compare": 73.34, "fluc_ratio": 1.58, "high_price": 4763.39, "last_price": 4706.64, "low_price": 4616.85, "month": "02", "start_price": 4626.4, "total_price": 54142978.0, "volume": 22486.0, "volume_price": 326461.0, "year": "2022"}, {"date": "20220214", "market": "KOSPI", "name": "철강금속", "compare": -67.68, "fluc_ratio": -1.44, "high_price": 4684.79, "last_price": 4646.52, "low_price": 4611.76, "month": "02", "start_price": 4681.58, "total_price": 53451281.0, "volume": 123602.0, "volume_price": 650105.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.85}, {"date": "20220215", "market": "KOSPI", "name": "철강금속", "compare": -76.58, "fluc_ratio": -1.65, "high_price": 4666.71, "last_price": 4569.94, "low_price": 4551.31, "month": "02", "start_price": 4659.09, "total_price": 52570339.0, "volume": 51205.0, "volume_price": 365563.0, "year": "2022", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.54, "per": 5.75}, {"date": "20220216", "market": "KOSPI", "name": "철강금속", "compare": 31.13, "fluc_ratio": 0.68, "high_price": 4617.41, "last_price": 4600.19, "low_price": 4559.4, "month": "02", "start_price": 4617.41, "total_price": 52918615.0, "volume": 23796.0, "volume_price": 214071.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.54, "per": 5.8}, {"date": "20220217", "market": "KOSPI", "name": "철강금속", "compare": 8.2, "fluc_ratio": 0.18, "high_price": 4668.05, "last_price": 4615.0, "low_price": 4567.98, "month": "02", "start_price": 4634.93, "total_price": 53088674.0, "volume": 38163.0, "volume_price": 285870.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.55, "per": 5.83}, {"date": "20220218", "market": "KOSPI", "name": "철강금속", "compare": 15.07, "fluc_ratio": 0.33, "high_price": 4644.54, "last_price": 4644.42, "low_price": 4539.37, "month": "02", "start_price": 4568.53, "total_price": 53427334.0, "volume": 18076.0, "volume_price": 185542.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.85}, {"date": "20220221", "market": "KOSPI", "name": "철강금속", "compare": -25.79, "fluc_ratio": -0.56, "high_price": 4641.22, "last_price": 4618.63, "low_price": 4567.43, "month": "02", "start_price": 4593.15, "total_price": 53130544.0, "volume": 22099.0, "volume_price": 163850.0, "year": "2022", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.55, "per": 5.83}, {"date": "20220222", "market": "KOSPI", "name": "철강금속", "compare": -42.63, "fluc_ratio": -0.92, "high_price": 4594.9, "last_price": 4591.0, "low_price": 4540.37, "month": "02", "start_price": 4584.24, "total_price": 52831013.0, "volume": 34255.0, "volume_price": 264635.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.54, "per": 5.78}, {"date": "20220223", "market": "KOSPI", "name": "철강금속", "compare": 28.42, "fluc_ratio": 0.62, "high_price": 4645.04, "last_price": 4619.42, "low_price": 4567.22, "month": "02", "start_price": 4595.87, "total_price": 53140379.0, "volume": 108221.0, "volume_price": 571176.0, "year": "2022", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.55, "per": 5.82}, {"date": "20220224", "market": "KOSPI", "name": "철강금속", "compare": -22.55, "fluc_ratio": -0.49, "high_price": 4638.73, "last_price": 4599.43, "low_price": 4547.91, "month": "02", "start_price": 4582.55, "total_price": 52909193.0, "volume": 83486.0, "volume_price": 497348.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.54, "per": 5.79}, {"date": "20220225", "market": "KOSPI", "name": "철강금속", "compare": -10.24, "fluc_ratio": -0.22, "high_price": 4615.01, "last_price": 4589.19, "low_price": 4566.95, "month": "02", "start_price": 4603.09, "total_price": 52783052.0, "volume": 74608.0, "volume_price": 442480.0, "year": "2022"}, {"date": "20220228", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.56, "per": 5.94}, {"date": "20220302", "market": "KOSPI", "name": "철강금속", "compare": 55.86, "fluc_ratio": 1.18, "high_price": 4801.76, "last_price": 4777.11, "low_price": 4722.68, "month": "03", "start_price": 4728.1, "total_price": 54944105.0, "volume": 43309.0, "volume_price": 392009.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.56, "per": 6.01}, {"date": "20220303", "market": "KOSPI", "name": "철강금속", "compare": 54.17, "fluc_ratio": 1.13, "high_price": 4869.74, "last_price": 4831.28, "low_price": 4786.94, "month": "03", "start_price": 4814.28, "total_price": 55567224.0, "volume": 68148.0, "volume_price": 481548.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.57, "per": 6.08}, {"date": "20220304", "market": "KOSPI", "name": "철강금속", "compare": 66.14, "fluc_ratio": 1.37, "high_price": 4908.65, "last_price": 4897.42, "low_price": 4809.55, "month": "03", "start_price": 4865.51, "total_price": 56327733.0, "volume": 129841.0, "volume_price": 669857.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 6.17}, {"date": "20220307", "market": "KOSPI", "name": "철강금속", "compare": -44.21, "fluc_ratio": -0.9, "high_price": 4892.63, "last_price": 4853.3, "low_price": 4831.87, "month": "03", "start_price": 4878.23, "total_price": 55819167.0, "volume": 44813.0, "volume_price": 413339.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.57, "per": 6.1}, {"date": "20220308", "market": "KOSPI", "name": "철강금속", "compare": -181.24, "fluc_ratio": -3.74, "high_price": 4831.95, "last_price": 4662.48, "low_price": 4659.85, "month": "03", "start_price": 4805.81, "total_price": 53640025.0, "volume": 54481.0, "volume_price": 616707.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.55, "per": 5.87}, {"date": "20220310", "market": "KOSPI", "name": "철강금속", "compare": 66.86, "fluc_ratio": 1.43, "high_price": 4756.84, "last_price": 4729.34, "low_price": 4693.87, "month": "03", "start_price": 4751.16, "total_price": 54395384.0, "volume": 19689.0, "volume_price": 250937.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.56, "per": 5.99}, {"date": "20220311", "market": "KOSPI", "name": "철강금속", "compare": -11.7, "fluc_ratio": -0.25, "high_price": 4770.49, "last_price": 4748.83, "low_price": 4715.34, "month": "03", "start_price": 4741.38, "total_price": 54620138.0, "volume": 17876.0, "volume_price": 200754.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.56, "per": 5.99}, {"date": "20220314", "market": "KOSPI", "name": "철강금속", "compare": 85.34, "fluc_ratio": 1.79, "high_price": 4902.59, "last_price": 4839.87, "low_price": 4775.18, "month": "03", "start_price": 4795.94, "total_price": 55665496.0, "volume": 60502.0, "volume_price": 493815.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.57, "per": 6.09}, {"date": "20220315", "market": "KOSPI", "name": "철강금속", "compare": -94.04, "fluc_ratio": -1.94, "high_price": 4809.58, "last_price": 4746.26, "low_price": 4738.3, "month": "03", "start_price": 4808.7, "total_price": 54589476.0, "volume": 29137.0, "volume_price": 256478.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.56, "per": 5.98}, {"date": "20220316", "market": "KOSPI", "name": "철강금속", "compare": 0.46, "fluc_ratio": 0.01, "high_price": 4784.84, "last_price": 4747.84, "low_price": 4688.0, "month": "03", "start_price": 4784.84, "total_price": 54607922.0, "volume": 20673.0, "volume_price": 217991.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.56, "per": 5.99}, {"date": "20220317", "market": "KOSPI", "name": "철강금속", "compare": 20.52, "fluc_ratio": 0.43, "high_price": 4826.76, "last_price": 4774.13, "low_price": 4763.37, "month": "03", "start_price": 4816.72, "total_price": 54910516.0, "volume": 18386.0, "volume_price": 213812.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.56, "per": 6.0}, {"date": "20220318", "market": "KOSPI", "name": "철강금속", "compare": 51.49, "fluc_ratio": 1.08, "high_price": 4894.39, "last_price": 4814.34, "low_price": 4783.98, "month": "03", "start_price": 4815.71, "total_price": 55372818.0, "volume": 58064.0, "volume_price": 421019.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.57, "per": 6.05}, {"date": "20220321", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.57, "per": 6.05}, {"date": "20220322", "market": "KOSPI", "name": "철강금속", "compare": 73.46, "fluc_ratio": 1.53, "high_price": 4904.39, "last_price": 4882.03, "low_price": 4831.86, "month": "03", "start_price": 4839.84, "total_price": 56200560.0, "volume": 21229.0, "volume_price": 251914.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.58, "per": 6.15}, {"date": "20220323", "market": "KOSPI", "name": "철강금속", "compare": 206.53, "fluc_ratio": 4.23, "high_price": 5097.81, "last_price": 5088.56, "low_price": 4951.99, "month": "03", "start_price": 4951.99, "total_price": 58525541.0, "volume": 148857.0, "volume_price": 1153410.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.6, "per": 6.41}, {"date": "20220324", "market": "KOSPI", "name": "철강금속", "compare": -43.49, "fluc_ratio": -0.85, "high_price": 5079.0, "last_price": 5045.07, "low_price": 4992.74, "month": "03", "start_price": 5079.0, "total_price": 58025632.0, "volume": 76614.0, "volume_price": 591632.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.6, "per": 6.37}, {"date": "20220325", "market": "KOSPI", "name": "철강금속", "compare": -56.64, "fluc_ratio": -1.12, "high_price": 5053.37, "last_price": 4999.08, "low_price": 4980.17, "month": "03", "start_price": 5042.9, "total_price": 57496874.0, "volume": 25613.0, "volume_price": 255654.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.59, "per": 6.3}, {"date": "20220328", "market": "KOSPI", "name": "철강금속", "compare": -2.32, "fluc_ratio": -0.05, "high_price": 5014.28, "last_price": 4999.13, "low_price": 4915.54, "month": "03", "start_price": 4980.59, "total_price": 57508841.0, "volume": 221505.0, "volume_price": 970731.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.59, "per": 6.3}, {"date": "20220329", "market": "KOSPI", "name": "철강금속", "compare": -16.27, "fluc_ratio": -0.33, "high_price": 5018.12, "last_price": 4985.4, "low_price": 4967.79, "month": "03", "start_price": 5014.98, "total_price": 57353607.0, "volume": 246240.0, "volume_price": 1098887.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.59, "per": 6.28}, {"date": "20220330", "market": "KOSPI", "name": "철강금속", "compare": -115.42, "fluc_ratio": -2.31, "high_price": 4989.87, "last_price": 4875.75, "low_price": 4866.04, "month": "03", "start_price": 4989.87, "total_price": 56094888.0, "volume": 283768.0, "volume_price": 1384197.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.58, "per": 6.15}, {"date": "20220331", "market": "KOSPI", "name": "철강금속", "compare": 60.24, "fluc_ratio": 1.23, "high_price": 4955.31, "last_price": 4944.58, "low_price": 4894.64, "month": "03", "start_price": 4905.23, "total_price": 56889876.0, "volume": 43773.0, "volume_price": 327921.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.58, "per": 6.23}, {"date": "20220401", "market": "KOSPI", "name": "철강금속", "compare": -59.1, "fluc_ratio": -1.19, "high_price": 4908.65, "last_price": 4887.31, "low_price": 4866.3, "month": "04", "start_price": 4908.65, "total_price": 56235089.0, "volume": 39362.0, "volume_price": 302241.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 6.16}, {"date": "20220404", "market": "KOSPI", "name": "철강금속", "compare": 81.18, "fluc_ratio": 1.66, "high_price": 4974.98, "last_price": 4974.98, "low_price": 4888.38, "month": "04", "start_price": 4891.14, "total_price": 57244820.0, "volume": 102420.0, "volume_price": 392709.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.59, "per": 6.27}, {"date": "20220405", "market": "KOSPI", "name": "철강금속", "compare": -41.96, "fluc_ratio": -0.84, "high_price": 4964.65, "last_price": 4936.91, "low_price": 4913.69, "month": "04", "start_price": 4964.03, "total_price": 56807898.0, "volume": 178643.0, "volume_price": 888858.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.22}, {"date": "20220406", "market": "KOSPI", "name": "철강금속", "compare": -2.16, "fluc_ratio": -0.04, "high_price": 4961.43, "last_price": 4939.85, "low_price": 4916.19, "month": "04", "start_price": 4919.38, "total_price": 56838125.0, "volume": 118033.0, "volume_price": 567501.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.58, "per": 6.24}, {"date": "20220407", "market": "KOSPI", "name": "철강금속", "compare": -17.56, "fluc_ratio": -0.35, "high_price": 4990.7, "last_price": 4934.88, "low_price": 4912.83, "month": "04", "start_price": 4935.8, "total_price": 56780359.0, "volume": 110033.0, "volume_price": 839176.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.2}, {"date": "20220408", "market": "KOSPI", "name": "철강금속", "compare": 15.63, "fluc_ratio": 0.32, "high_price": 4965.18, "last_price": 4937.34, "low_price": 4911.14, "month": "04", "start_price": 4943.75, "total_price": 56828326.0, "volume": 127608.0, "volume_price": 1000548.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.22}, {"date": "20220411", "market": "KOSPI", "name": "철강금속", "compare": 17.41, "fluc_ratio": 0.35, "high_price": 5013.18, "last_price": 4954.75, "low_price": 4924.65, "month": "04", "start_price": 4928.17, "total_price": 57014502.0, "volume": 46972.0, "volume_price": 485520.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.59, "per": 6.26}, {"date": "20220412", "market": "KOSPI", "name": "철강금속", "compare": -31.2, "fluc_ratio": -0.63, "high_price": 4955.73, "last_price": 4937.49, "low_price": 4895.19, "month": "04", "start_price": 4948.04, "total_price": 56822271, "volume": 62947, "volume_price": 560974, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.58, "per": 6.22}, {"date": "20220413", "market": "KOSPI", "name": "철강금속", "compare": 68.73, "fluc_ratio": 1.39, "high_price": 5041.78, "last_price": 5006.22, "low_price": 4983.29, "month": "04", "start_price": 4995.83, "total_price": 57668016, "volume": 69719, "volume_price": 674262, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.59, "per": 6.3}, {"date": "20220414", "market": "KOSPI", "name": "철강금속", "compare": 42.52, "fluc_ratio": 0.85, "high_price": 5075.38, "last_price": 5048.74, "low_price": 5004.11, "month": "04", "start_price": 5029.66, "total_price": 58098363, "volume": 82199, "volume_price": 758705, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.6, "per": 6.36}, {"date": "20220415", "market": "KOSPI", "name": "철강금속", "compare": -17.92, "fluc_ratio": -0.35, "high_price": 5120.39, "last_price": 5030.82, "low_price": 5009.47, "month": "04", "start_price": 5091.72, "total_price": 57893959, "volume": 52213, "volume_price": 795935, "year": "2022"}, {"date": "20220418", "market": "KOSPI", "name": "철강금속", "compare": 9.03, "fluc_ratio": 0.18, "high_price": 5045.35, "last_price": 5030.19, "low_price": 4969.89, "month": "04", "start_price": 5008.5, "total_price": 57883508, "volume": 38624, "volume_price": 359721, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.59, "per": 6.33}, {"date": "20220419", "market": "KOSPI", "name": "철강금속", "compare": 123.69, "fluc_ratio": 2.46, "high_price": 5153.88, "last_price": 5153.88, "low_price": 5038.1, "month": "04", "start_price": 5053.89, "total_price": 59228652, "volume": 60204, "volume_price": 719471, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.61, "per": 6.48}, {"date": "20220420", "market": "KOSPI", "name": "철강금속", "compare": 77.87, "fluc_ratio": 1.51, "high_price": 5233.21, "last_price": 5231.75, "low_price": 5113.53, "month": "04", "start_price": 5152.44, "total_price": 60152916.0, "volume": 179271.0, "volume_price": 1602471.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 6.58}, {"date": "20220421", "market": "KOSPI", "name": "철강금속", "compare": 58.18, "fluc_ratio": 1.11, "high_price": 5313.01, "last_price": 5289.93, "low_price": 5238.52, "month": "04", "start_price": 5256.28, "total_price": 60818792.0, "volume": 82491.0, "volume_price": 1165717.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.62, "per": 6.65}, {"date": "20220422", "market": "KOSPI", "name": "철강금속", "compare": -42.2, "fluc_ratio": -0.8, "high_price": 5255.45, "last_price": 5242.6, "low_price": 5185.19, "month": "04", "start_price": 5221.35, "total_price": 60272283.0, "volume": 121241.0, "volume_price": 845603.0, "year": "2022", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 6.6}, {"date": "20220425", "market": "KOSPI", "name": "철강금속", "compare": -126.59, "fluc_ratio": -2.41, "high_price": 5190.21, "last_price": 5116.74, "low_price": 5110.54, "month": "04", "start_price": 5177.53, "total_price": 58825781.0, "volume": 81693.0, "volume_price": 725446.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.6, "per": 6.43}, {"date": "20220426", "market": "KOSPI", "name": "철강금속", "compare": -85.82, "fluc_ratio": -1.68, "high_price": 5135.23, "last_price": 5028.68, "low_price": 5008.49, "month": "04", "start_price": 5135.03, "total_price": 57812695.0, "volume": 64204.0, "volume_price": 630272.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.59, "per": 6.33}, {"date": "20220427", "market": "KOSPI", "name": "철강금속", "compare": -64.2, "fluc_ratio": -1.28, "high_price": 4994.54, "last_price": 4969.33, "low_price": 4914.55, "month": "04", "start_price": 4942.99, "total_price": 57129456.0, "volume": 63161.0, "volume_price": 658716.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.59, "per": 6.27}, {"date": "20220428", "market": "KOSPI", "name": "철강금속", "compare": 126.55, "fluc_ratio": 2.54, "high_price": 5137.43, "last_price": 5110.27, "low_price": 5009.68, "month": "04", "start_price": 5022.39, "total_price": 58748222.0, "volume": 159330.0, "volume_price": 1295014.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.6, "per": 6.44}, {"date": "20220429", "market": "KOSPI", "name": "철강금속", "compare": -23.81, "fluc_ratio": -0.47, "high_price": 5117.85, "last_price": 5094.03, "low_price": 5060.43, "month": "04", "start_price": 5098.33, "total_price": 58563579.0, "volume": 63596.0, "volume_price": 1063338.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.6, "per": 6.41}, {"date": "20220502", "market": "KOSPI", "name": "철강금속", "compare": 40.82, "fluc_ratio": 0.8, "high_price": 5139.92, "last_price": 5134.85, "low_price": 5045.45, "month": "05", "start_price": 5045.45, "total_price": 59618704.0, "volume": 33674.0, "volume_price": 424733.0, "year": "2022", "dividend_ratio": 3.44, "forward_per": "-", "pbr": 0.59, "per": 5.09}, {"date": "20220503", "market": "KOSPI", "name": "철강금속", "compare": -54.7, "fluc_ratio": -1.07, "high_price": 5152.6, "last_price": 5080.05, "low_price": 5078.37, "month": "05", "start_price": 5135.53, "total_price": 58982529.0, "volume": 37198.0, "volume_price": 520997.0, "year": "2022", "dividend_ratio": 3.48, "forward_per": "-", "pbr": 0.58, "per": 5.03}, {"date": "20220504", "market": "KOSPI", "name": "철강금속", "compare": -2.21, "fluc_ratio": -0.04, "high_price": 5148.66, "last_price": 5076.11, "low_price": 5063.27, "month": "05", "start_price": 5075.17, "total_price": 58936129.0, "volume": 47545.0, "volume_price": 451410.0, "year": "2022", "dividend_ratio": 3.48, "forward_per": "-", "pbr": 0.58, "per": 5.03}, {"date": "20220506", "market": "KOSPI", "name": "철강금속", "compare": -80.28, "fluc_ratio": -1.58, "high_price": 5021.06, "last_price": 4995.44, "low_price": 4965.6, "month": "05", "start_price": 5020.45, "total_price": 58099703.0, "volume": 34389.0, "volume_price": 428396.0, "year": "2022", "dividend_ratio": 3.53, "forward_per": "-", "pbr": 0.57, "per": 4.95}, {"date": "20220509", "market": "KOSPI", "name": "철강금속", "compare": -94.37, "fluc_ratio": -1.89, "high_price": 4984.59, "last_price": 4901.07, "low_price": 4888.4, "month": "05", "start_price": 4974.23, "total_price": 56905771.0, "volume": 26216.0, "volume_price": 323707.0, "year": "2022", "dividend_ratio": 3.6, "forward_per": "-", "pbr": 0.56, "per": 4.85}, {"date": "20220510", "market": "KOSPI", "name": "철강금속", "compare": -65.58, "fluc_ratio": -1.34, "high_price": 4855.16, "last_price": 4833.04, "low_price": 4754.77, "month": "05", "start_price": 4854.47, "total_price": 56122090.0, "volume": 34819.0, "volume_price": 593927.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.56, "per": 4.78}, {"date": "20220511", "market": "KOSPI", "name": "철강금속", "compare": -51.11, "fluc_ratio": -1.06, "high_price": 4826.41, "last_price": 4779.8, "low_price": 4766.43, "month": "05", "start_price": 4816.6, "total_price": 55504948.0, "volume": 36746.0, "volume_price": 452459.0, "year": "2022", "dividend_ratio": 3.7, "forward_per": "-", "pbr": 0.55, "per": 4.73}, {"date": "20220512", "market": "KOSPI", "name": "철강금속", "compare": -28.39, "fluc_ratio": -0.59, "high_price": 4842.36, "last_price": 4748.38, "low_price": 4747.07, "month": "05", "start_price": 4752.33, "total_price": 55131920.0, "volume": 44995.0, "volume_price": 832659.0, "year": "2022", "dividend_ratio": 3.72, "forward_per": "-", "pbr": 0.55, "per": 4.7}, {"date": "20220513", "market": "KOSPI", "name": "철강금속", "compare": 67.84, "fluc_ratio": 1.43, "high_price": 4839.07, "last_price": 4816.22, "low_price": 4744.44, "month": "05", "start_price": 4781.99, "total_price": 55912333.0, "volume": 70846.0, "volume_price": 721095.0, "year": "2022", "dividend_ratio": 3.67, "forward_per": "-", "pbr": 0.55, "per": 4.76}, {"date": "20220516", "market": "KOSPI", "name": "철강금속", "compare": 34.11, "fluc_ratio": 0.71, "high_price": 4855.89, "last_price": 4845.2, "low_price": 4792.65, "month": "05", "start_price": 4855.35, "total_price": 56248979.0, "volume": 43504.0, "volume_price": 372066.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.56, "per": 4.78}, {"date": "20220517", "market": "KOSPI", "name": "철강금속", "compare": 52.91, "fluc_ratio": 1.1, "high_price": 4897.69, "last_price": 4883.82, "low_price": 4856.07, "month": "05", "start_price": 4857.86, "total_price": 56698928.0, "volume": 39145.0, "volume_price": 378360.0, "year": "2022", "dividend_ratio": 3.61, "forward_per": "-", "pbr": 0.56, "per": 4.84}, {"date": "20220518", "market": "KOSPI", "name": "철강금속", "compare": -6.25, "fluc_ratio": -0.13, "high_price": 4938.59, "last_price": 4885.72, "low_price": 4862.88, "month": "05", "start_price": 4907.65, "total_price": 56720450.0, "volume": 18430.0, "volume_price": 240723.0, "year": "2022", "dividend_ratio": 3.62, "forward_per": "-", "pbr": 0.56, "per": 4.83}, {"date": "20220519", "market": "KOSPI", "name": "철강금속", "compare": -31.53, "fluc_ratio": -0.65, "high_price": 4852.04, "last_price": 4848.02, "low_price": 4761.36, "month": "05", "start_price": 4776.61, "total_price": 56281837.0, "volume": 22301.0, "volume_price": 288642.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.56, "per": 4.78}, {"date": "20220520", "market": "KOSPI", "name": "철강금속", "compare": 101.01, "fluc_ratio": 2.09, "high_price": 4947.64, "last_price": 4926.32, "low_price": 4857.64, "month": "05", "start_price": 4857.64, "total_price": 57190245.0, "volume": 58598.0, "volume_price": 428719.0, "year": "2022", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.57, "per": 4.87}, {"date": "20220523", "market": "KOSPI", "name": "철강금속", "compare": -2.03, "fluc_ratio": -0.04, "high_price": 4936.87, "last_price": 4919.36, "low_price": 4892.02, "month": "05", "start_price": 4913.71, "total_price": 57108430.0, "volume": 20233.0, "volume_price": 209224.0, "year": "2022", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.57, "per": 4.88}, {"date": "20220524", "market": "KOSPI", "name": "철강금속", "compare": -53.07, "fluc_ratio": -1.08, "high_price": 4962.56, "last_price": 4872.88, "low_price": 4866.56, "month": "05", "start_price": 4924.58, "total_price": 56568958.0, "volume": 19180.0, "volume_price": 241432.0, "year": "2022", "dividend_ratio": 3.63, "forward_per": "-", "pbr": 0.56, "per": 4.82}, {"date": "20220525", "market": "KOSPI", "name": "철강금속", "compare": 28.82, "fluc_ratio": 0.59, "high_price": 4925.64, "last_price": 4893.14, "low_price": 4888.25, "month": "05", "start_price": 4904.76, "total_price": 56803169.0, "volume": 13386.0, "volume_price": 174521.0, "year": "2022", "dividend_ratio": 3.61, "forward_per": "-", "pbr": 0.56, "per": 4.85}, {"date": "20220526", "market": "KOSPI", "name": "철강금속", "compare": 42.21, "fluc_ratio": 0.86, "high_price": 4949.99, "last_price": 4935.35, "low_price": 4884.41, "month": "05", "start_price": 4884.41, "total_price": 57293121.0, "volume": 13928.0, "volume_price": 205095.0, "year": "2022", "dividend_ratio": 3.57, "forward_per": "-", "pbr": 0.57, "per": 4.9}, {"date": "20220527", "market": "KOSPI", "name": "철강금속", "compare": -5.8, "fluc_ratio": -0.12, "high_price": 4988.27, "last_price": 4942.32, "low_price": 4932.27, "month": "05", "start_price": 4972.49, "total_price": 57373835.0, "volume": 11153.0, "volume_price": 173435.0, "year": "2022", "dividend_ratio": 3.57, "forward_per": "-", "pbr": 0.57, "per": 4.9}, {"date": "20220530", "market": "KOSPI", "name": "철강금속", "compare": 29.58, "fluc_ratio": 0.6, "high_price": 4990.97, "last_price": 4979.3, "low_price": 4951.86, "month": "05", "start_price": 4979.41, "total_price": 57802386.0, "volume": 12440.0, "volume_price": 166433.0, "year": "2022", "dividend_ratio": 3.55, "forward_per": "-", "pbr": 0.57, "per": 4.92}, {"date": "20220531", "market": "KOSPI", "name": "철강금속", "compare": -19.18, "fluc_ratio": -0.39, "high_price": 4967.22, "last_price": 4951.6, "low_price": 4921.87, "month": "05", "start_price": 4967.22, "total_price": 57482681.0, "volume": 9715.0, "volume_price": 179744.0, "year": "2022", "dividend_ratio": 3.56, "forward_per": "-", "pbr": 0.57, "per": 4.91}, {"date": "20220602", "market": "KOSPI", "name": "철강금속", "compare": -20.93, "fluc_ratio": -0.42, "high_price": 4973.7, "last_price": 4933.6, "low_price": 4916.11, "month": "06", "start_price": 4956.73, "total_price": 57275206.0, "volume": 19859.0, "volume_price": 239563.0, "year": "2022", "dividend_ratio": 3.58, "forward_per": "-", "pbr": 0.57, "per": 4.89}, {"date": "20220603", "market": "KOSPI", "name": "철강금속", "compare": -2.46, "fluc_ratio": -0.05, "high_price": 4999.91, "last_price": 4932.94, "low_price": 4909.64, "month": "06", "start_price": 4980.59, "total_price": 57265627.0, "volume": 14417.0, "volume_price": 224284.0, "year": "2022", "dividend_ratio": 3.58, "forward_per": "-", "pbr": 0.57, "per": 4.89}, {"date": "20220607", "market": "KOSPI", "name": "철강금속", "compare": -27.27, "fluc_ratio": -0.55, "high_price": 4973.77, "last_price": 4907.02, "low_price": 4896.8, "month": "06", "start_price": 4934.95, "total_price": 56962129.0, "volume": 14730.0, "volume_price": 221617.0, "year": "2022", "dividend_ratio": 3.6, "forward_per": "-", "pbr": 0.56, "per": 4.86}, {"date": "20220608", "market": "KOSPI", "name": "철강금속", "compare": -25.53, "fluc_ratio": -0.52, "high_price": 4930.94, "last_price": 4880.94, "low_price": 4869.58, "month": "06", "start_price": 4916.82, "total_price": 56657957.0, "volume": 9225.0, "volume_price": 133888.0, "year": "2022", "dividend_ratio": 3.62, "forward_per": "-", "pbr": 0.56, "per": 4.83}, {"date": "20220609", "market": "KOSPI", "name": "철강금속", "compare": -6.88, "fluc_ratio": -0.14, "high_price": 4874.91, "last_price": 4868.62, "low_price": 4831.13, "month": "06", "start_price": 4862.27, "total_price": 56517595.0, "volume": 15773.0, "volume_price": 249014.0, "year": "2022", "dividend_ratio": 3.63, "forward_per": "-", "pbr": 0.55, "per": 4.29}, {"date": "20220610", "market": "KOSPI", "name": "철강금속", "compare": -80.63, "fluc_ratio": -1.66, "high_price": 4807.46, "last_price": 4787.99, "low_price": 4760.59, "month": "06", "start_price": 4807.46, "total_price": 55584534.0, "volume": 14008.0, "volume_price": 245483.0, "year": "2022", "dividend_ratio": 3.7, "forward_per": "-", "pbr": 0.54, "per": 4.21}, {"date": "20220613", "market": "KOSPI", "name": "철강금속", "compare": -186.12, "fluc_ratio": -3.9, "high_price": 4683.95, "last_price": 4591.71, "low_price": 4587.93, "month": "06", "start_price": 4683.95, "total_price": 53304786.0, "volume": 17340.0, "volume_price": 258088.0, "year": "2022", "dividend_ratio": 3.85, "forward_per": "-", "pbr": 0.52, "per": 4.04}, {"date": "20220614", "market": "KOSPI", "name": "철강금속", "compare": -80.16, "fluc_ratio": -1.75, "high_price": 4543.12, "last_price": 4507.09, "low_price": 4456.78, "month": "06", "start_price": 4523.9, "total_price": 52321859.0, "volume": 17857.0, "volume_price": 268771.0, "year": "2022", "dividend_ratio": 3.92, "forward_per": "-", "pbr": 0.51, "per": 3.97}, {"date": "20220615", "market": "KOSPI", "name": "철강금속", "compare": -91.54, "fluc_ratio": -2.03, "high_price": 4544.82, "last_price": 4416.22, "low_price": 4386.95, "month": "06", "start_price": 4532.06, "total_price": 51267737.0, "volume": 26046.0, "volume_price": 287973.0, "year": "2022", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.5, "per": 3.89}, {"date": "20220616", "market": "KOSPI", "name": "철강금속", "compare": 61.69, "fluc_ratio": 1.4, "high_price": 4535.85, "last_price": 4477.91, "low_price": 4459.33, "month": "06", "start_price": 4467.59, "total_price": 51982240.0, "volume": 15339.0, "volume_price": 229097.0, "year": "2022", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.5, "per": 3.95}, {"date": "20220617", "market": "KOSPI", "name": "철강금속", "compare": -51.36, "fluc_ratio": -1.15, "high_price": 4438.67, "last_price": 4426.55, "low_price": 4347.99, "month": "06", "start_price": 4373.29, "total_price": 51386210.0, "volume": 15497.0, "volume_price": 207668.0, "year": "2022", "dividend_ratio": 3.99, "forward_per": "-", "pbr": 0.5, "per": 3.9}, {"date": "20220620", "market": "KOSPI", "name": "철강금속", "compare": -180.5, "fluc_ratio": -4.08, "high_price": 4448.54, "last_price": 4245.88, "low_price": 4217.01, "month": "06", "start_price": 4444.9, "total_price": 49250296.0, "volume": 21505.0, "volume_price": 256812.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.48, "per": 3.74}, {"date": "20220621", "market": "KOSPI", "name": "철강금속", "compare": 12.78, "fluc_ratio": 0.3, "high_price": 4289.74, "last_price": 4258.66, "low_price": 4219.84, "month": "06", "start_price": 4268.81, "total_price": 49439287.0, "volume": 14369.0, "volume_price": 187461.0, "year": "2022", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.48, "per": 3.75}, {"date": "20220622", "market": "KOSPI", "name": "철강금속", "compare": -140.88, "fluc_ratio": -3.31, "high_price": 4283.43, "last_price": 4113.83, "low_price": 4100.19, "month": "06", "start_price": 4283.17, "total_price": 47757503.0, "volume": 19483.0, "volume_price": 225853.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.46, "per": 3.63}, {"date": "20220623", "market": "KOSPI", "name": "철강금속", "compare": -141.0, "fluc_ratio": -3.43, "high_price": 4102.12, "last_price": 3972.77, "low_price": 3966.31, "month": "06", "start_price": 4082.52, "total_price": 46119448.0, "volume": 50969.0, "volume_price": 398039.0, "year": "2022", "dividend_ratio": 4.45, "forward_per": "-", "pbr": 0.45, "per": 3.5}, {"date": "20220624", "market": "KOSPI", "name": "철강금속", "compare": 83.61, "fluc_ratio": 2.1, "high_price": 4071.69, "last_price": 4056.38, "low_price": 3930.3, "month": "06", "start_price": 3976.58, "total_price": 47089801.0, "volume": 21556.0, "volume_price": 281367.0, "year": "2022", "dividend_ratio": 4.35, "forward_per": "-", "pbr": 0.46, "per": 3.58}, {"date": "20220627", "market": "KOSPI", "name": "철강금속", "compare": 58.15, "fluc_ratio": 1.43, "high_price": 4121.86, "last_price": 4114.53, "low_price": 4002.98, "month": "06", "start_price": 4078.35, "total_price": 47763950.0, "volume": 16022.0, "volume_price": 222654.0, "year": "2022", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.46, "per": 3.62}, {"date": "20220628", "market": "KOSPI", "name": "철강금속", "compare": 34.69, "fluc_ratio": 0.84, "high_price": 4167.82, "last_price": 4142.57, "low_price": 4091.17, "month": "06", "start_price": 4117.36, "total_price": 48088228.0, "volume": 16817.0, "volume_price": 231718.0, "year": "2022", "dividend_ratio": 4.26, "forward_per": "-", "pbr": 0.47, "per": 3.65}, {"date": "20220629", "market": "KOSPI", "name": "철강금속", "compare": -105.4, "fluc_ratio": -2.54, "high_price": 4064.29, "last_price": 4037.17, "low_price": 4028.16, "month": "06", "start_price": 4055.26, "total_price": 46864478.0, "volume": 10370.0, "volume_price": 173352.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.45, "per": 3.56}, {"date": "20220630", "market": "KOSPI", "name": "철강금속", "compare": -72.01, "fluc_ratio": -1.78, "high_price": 4046.23, "last_price": 3965.04, "low_price": 3965.04, "month": "06", "start_price": 4037.79, "total_price": 46025877.0, "volume": 29814.0, "volume_price": 208321.0, "year": "2022", "dividend_ratio": 4.45, "forward_per": "-", "pbr": 0.45, "per": 3.49}, {"date": "20220701", "market": "KOSPI", "name": "철강금속", "compare": 8.14, "fluc_ratio": 0.21, "high_price": 4034.84, "last_price": 3973.18, "low_price": 3935.27, "month": "07", "start_price": 3991.49, "total_price": 46120224.0, "volume": 12711.0, "volume_price": 172505.0, "year": "2022", "dividend_ratio": 4.44, "forward_per": "-", "pbr": 0.45, "per": 3.5}, {"date": "20220704", "market": "KOSPI", "name": "철강금속", "compare": -40.29, "fluc_ratio": -1.01, "high_price": 4006.55, "last_price": 3932.89, "low_price": 3882.24, "month": "07", "start_price": 3993.88, "total_price": 45653249.0, "volume": 15723.0, "volume_price": 176636.0, "year": "2022", "dividend_ratio": 4.49, "forward_per": "-", "pbr": 0.44, "per": 3.47}, {"date": "20220705", "market": "KOSPI", "name": "철강금속", "compare": 121.27, "fluc_ratio": 3.08, "high_price": 4063.19, "last_price": 4054.78, "low_price": 3953.52, "month": "07", "start_price": 3984.32, "total_price": 47067101.0, "volume": 30945.0, "volume_price": 174468.0, "year": "2022", "dividend_ratio": 4.35, "forward_per": "-", "pbr": 0.46, "per": 3.58}, {"date": "20220706", "market": "KOSPI", "name": "철강금속", "compare": -177.36, "fluc_ratio": -4.37, "high_price": 4009.32, "last_price": 3883.68, "low_price": 3883.68, "month": "07", "start_price": 4000.29, "total_price": 45080548.0, "volume": 14663.0, "volume_price": 203862.0, "year": "2022", "dividend_ratio": 4.55, "forward_per": "-", "pbr": 0.44, "per": 3.42}, {"date": "20220707", "market": "KOSPI", "name": "철강금속", "compare": 22.96, "fluc_ratio": 0.59, "high_price": 3929.69, "last_price": 3906.64, "low_price": 3872.76, "month": "07", "start_price": 3917.59, "total_price": 45345096.0, "volume": 8234.0, "volume_price": 147117.0, "year": "2022", "dividend_ratio": 4.52, "forward_per": "-", "pbr": 0.44, "per": 3.44}, {"date": "20220708", "market": "KOSPI", "name": "철강금속", "compare": 47.23, "fluc_ratio": 1.21, "high_price": 3996.93, "last_price": 3953.87, "low_price": 3933.91, "month": "07", "start_price": 3946.82, "total_price": 45893030.0, "volume": 24933.0, "volume_price": 180783.0, "year": "2022", "dividend_ratio": 4.49, "forward_per": "-", "pbr": 0.44, "per": 3.47}, {"date": "20220711", "market": "KOSPI", "name": "철강금속", "compare": -18.98, "fluc_ratio": -0.48, "high_price": 3949.77, "last_price": 3915.67, "low_price": 3892.77, "month": "07", "start_price": 3945.71, "total_price": 45457322.0, "volume": 9501.0, "volume_price": 95752.0, "year": "2022", "dividend_ratio": 4.51, "forward_per": "-", "pbr": 0.44, "per": 3.45}, {"date": "20220712", "market": "KOSPI", "name": "철강금속", "compare": -109.43, "fluc_ratio": -2.79, "high_price": 3905.65, "last_price": 3806.24, "low_price": 3781.42, "month": "07", "start_price": 3899.14, "total_price": 44213978.0, "volume": 10398.0, "volume_price": 136607.0, "year": "2022", "dividend_ratio": 4.64, "forward_per": "-", "pbr": 0.43, "per": 3.35}, {"date": "20220713", "market": "KOSPI", "name": "철강금속", "compare": 38.99, "fluc_ratio": 1.02, "high_price": 3858.86, "last_price": 3845.23, "low_price": 3786.13, "month": "07", "start_price": 3813.28, "total_price": 44630780, "volume": 16156, "volume_price": 135251, "year": "2022", "dividend_ratio": 4.59, "forward_per": "-", "pbr": 0.43, "per": 3.39}, {"date": "20220714", "market": "KOSPI", "name": "철강금속", "compare": -16.43, "fluc_ratio": -0.43, "high_price": 3839.2, "last_price": 3828.8, "low_price": 3787.08, "month": "07", "start_price": 3825.65, "total_price": 44439886.0, "volume": 8225.0, "volume_price": 108698.0, "year": "2022", "dividend_ratio": 4.63, "forward_per": "-", "pbr": 0.43, "per": 3.36}, {"date": "20220715", "market": "KOSPI", "name": "철강금속", "compare": -2.19, "fluc_ratio": -0.06, "high_price": 3862.21, "last_price": 3814.25, "low_price": 3756.77, "month": "07", "start_price": 3844.28, "total_price": 44270318.0, "volume": 9641.0, "volume_price": 129293.0, "year": "2022", "dividend_ratio": 4.64, "forward_per": "-", "pbr": 0.43, "per": 3.35}, {"date": "20220718", "market": "KOSPI", "name": "철강금속", "compare": 65.02, "fluc_ratio": 1.71, "high_price": 3874.46, "last_price": 3870.24, "low_price": 3799.85, "month": "07", "start_price": 3827.27, "total_price": 44920229.0, "volume": 15960.0, "volume_price": 147381.0, "year": "2022", "dividend_ratio": 4.56, "forward_per": "-", "pbr": 0.43, "per": 3.41}, {"date": "20220719", "market": "KOSPI", "name": "철강금속", "compare": 31.03, "fluc_ratio": 0.8, "high_price": 3907.4, "last_price": 3901.27, "low_price": 3856.27, "month": "07", "start_price": 3878.95, "total_price": 45280495.0, "volume": 12436.0, "volume_price": 110530.0, "year": "2022", "dividend_ratio": 4.52, "forward_per": "-", "pbr": 0.44, "per": 3.44}, {"date": "20220720", "market": "KOSPI", "name": "철강금속", "compare": 24.78, "fluc_ratio": 0.63, "high_price": 3959.1, "last_price": 3931.7, "low_price": 3917.9, "month": "07", "start_price": 3955.03, "total_price": 45633513.0, "volume": 9311.0, "volume_price": 122737.0, "year": "2022", "dividend_ratio": 4.49, "forward_per": "-", "pbr": 0.44, "per": 3.47}, {"date": "20220721", "market": "KOSPI", "name": "철강금속", "compare": 38.96, "fluc_ratio": 0.99, "high_price": 3977.69, "last_price": 3975.22, "low_price": 3899.68, "month": "07", "start_price": 3904.0, "total_price": 46152873.0, "volume": 8727.0, "volume_price": 135093.0, "year": "2022", "dividend_ratio": 4.44, "forward_per": "-", "pbr": 0.45, "per": 3.5}, {"date": "20220722", "market": "KOSPI", "name": "철강금속", "compare": -13.16, "fluc_ratio": -0.33, "high_price": 3992.47, "last_price": 3962.06, "low_price": 3945.28, "month": "07", "start_price": 3975.67, "total_price": 45985733.0, "volume": 16473.0, "volume_price": 147824.0, "year": "2022", "dividend_ratio": 4.46, "forward_per": "-", "pbr": 0.45, "per": 3.49}, {"date": "20220725", "market": "KOSPI", "name": "철강금속", "compare": 16.72, "fluc_ratio": 0.42, "high_price": 3989.66, "last_price": 3978.1, "low_price": 3945.45, "month": "07", "start_price": 3953.8, "total_price": 46171816.0, "volume": 14983.0, "volume_price": 132987.0, "year": "2022", "dividend_ratio": 4.44, "forward_per": "-", "pbr": 0.45, "per": 3.51}, {"date": "20220726", "market": "KOSPI", "name": "철강금속", "compare": 18.03, "fluc_ratio": 0.45, "high_price": 3997.51, "last_price": 3995.28, "low_price": 3954.76, "month": "07", "start_price": 3966.29, "total_price": 46348440.0, "volume": 8788.0, "volume_price": 99020.0, "year": "2022", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.45, "per": 3.52}, {"date": "20220727", "market": "KOSPI", "name": "철강금속", "compare": -5.62, "fluc_ratio": -0.14, "high_price": 4004.07, "last_price": 3989.66, "low_price": 3959.48, "month": "07", "start_price": 3994.15, "total_price": 46305832.0, "volume": 8381.0, "volume_price": 109303.0, "year": "2022", "dividend_ratio": 4.43, "forward_per": "-", "pbr": 0.45, "per": 3.52}, {"date": "20220728", "market": "KOSPI", "name": "철강금속", "compare": 44.94, "fluc_ratio": 1.13, "high_price": 4043.96, "last_price": 4035.22, "low_price": 4019.52, "month": "07", "start_price": 4027.14, "total_price": 46835167.0, "volume": 117849.0, "volume_price": 429113.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.45, "per": 3.56}, {"date": "20220729", "market": "KOSPI", "name": "철강금속", "compare": 61.75, "fluc_ratio": 1.53, "high_price": 4101.37, "last_price": 4099.31, "low_price": 4047.24, "month": "07", "start_price": 4048.91, "total_price": 47578514.0, "volume": 42201.0, "volume_price": 255451.0, "year": "2022", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.46, "per": 3.61}, {"date": "20220801", "market": "KOSPI", "name": "철강금속", "compare": 4.86, "fluc_ratio": 0.12, "high_price": 4154.88, "last_price": 4104.17, "low_price": 4086.83, "month": "08", "start_price": 4112.59, "total_price": 47644682.0, "volume": 56060.0, "volume_price": 283304.0, "year": "2022", "dividend_ratio": 4.3, "forward_per": "-", "pbr": 0.46, "per": 3.62}, {"date": "20220802", "market": "KOSPI", "name": "철강금속", "compare": -66.46, "fluc_ratio": -1.62, "high_price": 4101.65, "last_price": 4037.71, "low_price": 4014.76, "month": "08", "start_price": 4094.38, "total_price": 46873418.0, "volume": 20683.0, "volume_price": 185486.0, "year": "2022", "dividend_ratio": 4.37, "forward_per": "-", "pbr": 0.45, "per": 3.56}, {"date": "20220803", "market": "KOSPI", "name": "철강금속", "compare": -2.81, "fluc_ratio": -0.07, "high_price": 4038.1, "last_price": 4034.9, "low_price": 3999.16, "month": "08", "start_price": 4022.1, "total_price": 46763966.0, "volume": 14126.0, "volume_price": 144309.0, "year": "2022", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.45, "per": 3.56}, {"date": "20220804", "market": "KOSPI", "name": "철강금속", "compare": -19.63, "fluc_ratio": -0.49, "high_price": 4069.27, "last_price": 4015.27, "low_price": 4009.35, "month": "08", "start_price": 4056.13, "total_price": 46619830.0, "volume": 12548.0, "volume_price": 177680.0, "year": "2022", "dividend_ratio": 4.4, "forward_per": "-", "pbr": 0.45, "per": 3.54}, {"date": "20220805", "market": "KOSPI", "name": "철강금속", "compare": 122.2, "fluc_ratio": 3.04, "high_price": 4138.94, "last_price": 4137.47, "low_price": 4035.63, "month": "08", "start_price": 4035.63, "total_price": 48021366, "volume": 12957, "volume_price": 213489, "year": "2022", "dividend_ratio": 4.27, "forward_per": "-", "pbr": 0.47, "per": 3.65}, {"date": "20220808", "market": "KOSPI", "name": "철강금속", "compare": 68.02, "fluc_ratio": 1.64, "high_price": 4217.55, "last_price": 4205.49, "low_price": 4127.57, "month": "08", "start_price": 4145.39, "total_price": 48810671.0, "volume": 11745.0, "volume_price": 203868.0, "year": "2022", "dividend_ratio": 4.19, "forward_per": "-", "pbr": 0.47, "per": 3.71}, {"date": "20220809", "market": "KOSPI", "name": "철강금속", "compare": 68.7, "fluc_ratio": 1.63, "high_price": 4314.43, "last_price": 4280.79, "low_price": 4236.22, "month": "08", "start_price": 4241.37, "total_price": 49683311.0, "volume": 36006.0, "volume_price": 286387.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.48, "per": 3.77}, {"date": "20220810", "market": "KOSPI", "name": "철강금속", "compare": 39.8, "fluc_ratio": 0.93, "high_price": 4344.21, "last_price": 4320.59, "low_price": 4279.94, "month": "08", "start_price": 4307.75, "total_price": 50145782.0, "volume": 27683.0, "volume_price": 264148.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.49, "per": 3.81}, {"date": "20220811", "market": "KOSPI", "name": "철강금속", "compare": 128.39, "fluc_ratio": 2.97, "high_price": 4455.04, "last_price": 4448.98, "low_price": 4345.99, "month": "08", "start_price": 4356.95, "total_price": 51605356, "volume": 42072, "volume_price": 369518, "year": "2022"}, {"date": "20220812", "market": "KOSPI", "name": "철강금속", "compare": 43.05, "fluc_ratio": 0.97, "high_price": 4509.08, "last_price": 4492.03, "low_price": 4438.32, "month": "08", "start_price": 4439.98, "total_price": 52134998.0, "volume": 52263.0, "volume_price": 335252.0, "year": "2022", "dividend_ratio": 3.93, "forward_per": "-", "pbr": 0.5, "per": 3.96}, {"date": "20220816", "market": "KOSPI", "name": "철강금속", "compare": -21.29, "fluc_ratio": -0.47, "high_price": 4578.76, "last_price": 4470.74, "low_price": 4464.29, "month": "08", "start_price": 4545.41, "total_price": 51899759.0, "volume": 38517.0, "volume_price": 402274.0, "year": "2022", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.5, "per": 3.94}, {"date": "20220817", "market": "KOSPI", "name": "철강금속", "compare": -16.34, "fluc_ratio": -0.37, "high_price": 4561.38, "last_price": 4454.4, "low_price": 4443.01, "month": "08", "start_price": 4498.49, "total_price": 51701396.0, "volume": 19894.0, "volume_price": 267806.0, "year": "2022", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.5, "per": 3.93}, {"date": "20220818", "market": "KOSPI", "name": "철강금속", "compare": -34.11, "fluc_ratio": -0.77, "high_price": 4425.98, "last_price": 4420.29, "low_price": 4373.38, "month": "08", "start_price": 4413.12, "total_price": 51302686.0, "volume": 14355.0, "volume_price": 173987.0, "year": "2022", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.5, "per": 3.89}, {"date": "20220819", "market": "KOSPI", "name": "철강금속", "compare": -7.17, "fluc_ratio": -0.16, "high_price": 4419.22, "last_price": 4404.89, "low_price": 4372.64, "month": "08", "start_price": 4417.13, "total_price": 51124132.0, "volume": 49368.0, "volume_price": 268544.0, "year": "2022", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.49, "per": 3.87}, {"date": "20220822", "market": "KOSPI", "name": "철강금속", "compare": -76.3, "fluc_ratio": -1.74, "high_price": 4373.76, "last_price": 4320.09, "low_price": 4309.18, "month": "08", "start_price": 4363.97, "total_price": 50152490.0, "volume": 31990.0, "volume_price": 242705.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.49, "per": 3.81}, {"date": "20220823", "market": "KOSPI", "name": "철강금속", "compare": -21.81, "fluc_ratio": -0.5, "high_price": 4324.89, "last_price": 4298.28, "low_price": 4252.74, "month": "08", "start_price": 4274.58, "total_price": 49844029.0, "volume": 67609.0, "volume_price": 459839.0, "year": "2022", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.48, "per": 3.79}, {"date": "20220824", "market": "KOSPI", "name": "철강금속", "compare": 20.0, "fluc_ratio": 0.47, "high_price": 4325.49, "last_price": 4318.28, "low_price": 4268.32, "month": "08", "start_price": 4295.6, "total_price": 50105272.0, "volume": 42349.0, "volume_price": 313396.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.49, "per": 3.81}, {"date": "20220825", "market": "KOSPI", "name": "철강금속", "compare": 57.21, "fluc_ratio": 1.32, "high_price": 4384.63, "last_price": 4375.49, "low_price": 4314.94, "month": "08", "start_price": 4328.54, "total_price": 50782851.0, "volume": 50232.0, "volume_price": 261977.0, "year": "2022", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.49, "per": 3.86}, {"date": "20220826", "market": "KOSPI", "name": "철강금속", "compare": 10.56, "fluc_ratio": 0.24, "high_price": 4420.34, "last_price": 4394.76, "low_price": 4363.4, "month": "08", "start_price": 4408.18, "total_price": 50995993.0, "volume": 24830.0, "volume_price": 303679.0, "year": "2022", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.49, "per": 3.87}, {"date": "20220829", "market": "KOSPI", "name": "철강금속", "compare": -19.13, "fluc_ratio": -0.44, "high_price": 4389.81, "last_price": 4375.63, "low_price": 4267.09, "month": "08", "start_price": 4307.54, "total_price": 50812926.0, "volume": 27843.0, "volume_price": 446713.0, "year": "2022", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.49, "per": 3.86}, {"date": "20220830", "market": "KOSPI", "name": "철강금속", "compare": 99.5, "fluc_ratio": 2.27, "high_price": 4541.39, "last_price": 4475.13, "low_price": 4416.99, "month": "08", "start_price": 4419.47, "total_price": 51938367.0, "volume": 30078.0, "volume_price": 523982.0, "year": "2022", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.5, "per": 3.94}, {"date": "20220831", "market": "KOSPI", "name": "철강금속", "compare": 102.47, "fluc_ratio": 2.29, "high_price": 4617.06, "last_price": 4577.6, "low_price": 4456.23, "month": "08", "start_price": 4469.21, "total_price": 53256358.0, "volume": 15892.0, "volume_price": 423350.0, "year": "2022", "dividend_ratio": 3.86, "forward_per": "-", "pbr": 0.51, "per": 4.03}, {"date": "20220901", "market": "KOSPI", "name": "철강금속", "compare": -104.57, "fluc_ratio": -2.28, "high_price": 4570.81, "last_price": 4473.03, "low_price": 4469.62, "month": "09", "start_price": 4530.81, "total_price": 51914270.0, "volume": 21857.0, "volume_price": 394616.0, "year": "2022", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.5, "per": 3.93}, {"date": "20220902", "market": "KOSPI", "name": "철강금속", "compare": -110.49, "fluc_ratio": -2.48, "high_price": 4461.8, "last_price": 4351.69, "low_price": 4334.04, "month": "09", "start_price": 4451.86, "total_price": 50506579.0, "volume": 17977.0, "volume_price": 375957.0, "year": "2022", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.49, "per": 3.84}, {"date": "20220905", "market": "KOSPI", "name": "철강금속", "compare": 58.1, "fluc_ratio": 1.34, "high_price": 4441.16, "last_price": 4409.79, "low_price": 4336.25, "month": "09", "start_price": 4337.85, "total_price": 50528629.0, "volume": 33906.0, "volume_price": 408170.0, "year": "2022", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.49, "per": 3.84}, {"date": "20220906", "market": "KOSPI", "name": "철강금속", "compare": 35.52, "fluc_ratio": 0.81, "high_price": 4470.59, "last_price": 4445.31, "low_price": 4383.0, "month": "09", "start_price": 4397.73, "total_price": 50935577.0, "volume": 23537.0, "volume_price": 267359.0, "year": "2022", "dividend_ratio": 4.02, "forward_per": "-", "pbr": 0.49, "per": 3.87}, {"date": "20220907", "market": "KOSPI", "name": "철강금속", "compare": -70.12, "fluc_ratio": -1.58, "high_price": 4430.48, "last_price": 4375.19, "low_price": 4337.08, "month": "09", "start_price": 4392.61, "total_price": 50146912.0, "volume": 25151.0, "volume_price": 337371.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.49, "per": 3.81}, {"date": "20220908", "market": "KOSPI", "name": "철강금속", "compare": -52.63, "fluc_ratio": -1.2, "high_price": 4370.85, "last_price": 4322.56, "low_price": 4299.93, "month": "09", "start_price": 4366.16, "total_price": 50199578.0, "volume": 15088.0, "volume_price": 327235.0, "year": "2022", "dividend_ratio": 4.08, "forward_per": "-", "pbr": 0.49, "per": 3.81}, {"date": "20220913", "market": "KOSPI", "name": "철강금속", "compare": 133.51, "fluc_ratio": 3.09, "high_price": 4476.93, "last_price": 4456.07, "low_price": 4353.38, "month": "09", "start_price": 4358.9, "total_price": 51691432.0, "volume": 36320.0, "volume_price": 485589.0, "year": "2022", "dividend_ratio": 3.96, "forward_per": "-", "pbr": 0.5, "per": 3.93}, {"date": "20220914", "market": "KOSPI", "name": "철강금속", "compare": -89.44, "fluc_ratio": -2.01, "high_price": 4389.86, "last_price": 4366.63, "low_price": 4302.11, "month": "09", "start_price": 4339.76, "total_price": 50696030.0, "volume": 23155.0, "volume_price": 332058.0, "year": "2022", "dividend_ratio": 4.04, "forward_per": "-", "pbr": 0.49, "per": 3.85}, {"date": "20220915", "market": "KOSPI", "name": "철강금속", "compare": -18.72, "fluc_ratio": -0.43, "high_price": 4380.97, "last_price": 4347.91, "low_price": 4278.67, "month": "09", "start_price": 4348.7, "total_price": 50493891.0, "volume": 15059.0, "volume_price": 309183.0, "year": "2022", "dividend_ratio": 4.06, "forward_per": "-", "pbr": 0.49, "per": 3.83}, {"date": "20220916", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.47, "per": 3.69}, {"date": "20220919", "market": "KOSPI", "name": "철강금속", "compare": -103.45, "fluc_ratio": -2.42, "high_price": 4258.31, "last_price": 4170.63, "low_price": 4155.42, "month": "09", "start_price": 4256.53, "total_price": 48435420.0, "volume": 50939.0, "volume_price": 346813.0, "year": "2022", "dividend_ratio": 4.23, "forward_per": "-", "pbr": 0.46, "per": 3.6}, {"date": "20220920", "market": "KOSPI", "name": "철강금속", "compare": 101.35, "fluc_ratio": 2.43, "high_price": 4286.94, "last_price": 4271.98, "low_price": 4205.42, "month": "09", "start_price": 4209.37, "total_price": 49580930.0, "volume": 59847.0, "volume_price": 365573.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.47, "per": 3.69}, {"date": "20220921", "market": "KOSPI", "name": "철강금속", "compare": -24.23, "fluc_ratio": -0.57, "high_price": 4285.38, "last_price": 4247.75, "low_price": 4218.97, "month": "09", "start_price": 4225.49, "total_price": 49293115.0, "volume": 18269.0, "volume_price": 174793.0, "year": "2022", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.46, "per": 3.67}, {"date": "20220922", "market": "KOSPI", "name": "철강금속", "compare": -28.4, "fluc_ratio": -0.67, "high_price": 4231.11, "last_price": 4219.35, "low_price": 4169.33, "month": "09", "start_price": 4196.87, "total_price": 49008503.0, "volume": 19294.0, "volume_price": 197822.0, "year": "2022", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.46, "per": 3.65}, {"date": "20220923", "market": "KOSPI", "name": "철강금속", "compare": 12.22, "fluc_ratio": 0.29, "high_price": 4350.96, "last_price": 4231.57, "low_price": 4208.87, "month": "09", "start_price": 4241.21, "total_price": 49142194.0, "volume": 85192.0, "volume_price": 541362.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.46, "per": 3.66}, {"date": "20220926", "market": "KOSPI", "name": "철강금속", "compare": -208.93, "fluc_ratio": -4.94, "high_price": 4185.39, "last_price": 4022.64, "low_price": 4000.89, "month": "09", "start_price": 4155.48, "total_price": 46716319.0, "volume": 70095.0, "volume_price": 531167.0, "year": "2022", "dividend_ratio": 4.39, "forward_per": "-", "pbr": 0.44, "per": 3.48}, {"date": "20220927", "market": "KOSPI", "name": "철강금속", "compare": 17.09, "fluc_ratio": 0.42, "high_price": 4052.95, "last_price": 4039.73, "low_price": 3977.41, "month": "09", "start_price": 4038.94, "total_price": 46914599.0, "volume": 27119.0, "volume_price": 257103.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.44, "per": 3.5}, {"date": "20220928", "market": "KOSPI", "name": "철강금속", "compare": -99.57, "fluc_ratio": -2.46, "high_price": 4070.44, "last_price": 3948.25, "low_price": 3917.61, "month": "09", "start_price": 4000.63, "total_price": 45851928.0, "volume": 49619.0, "volume_price": 320619.0, "year": "2022", "dividend_ratio": 4.47, "forward_per": "-", "pbr": 0.43, "per": 3.41}, {"date": "20220929", "market": "KOSPI", "name": "철강금속", "compare": -54.65, "fluc_ratio": -1.38, "high_price": 4010.27, "last_price": 3893.6, "low_price": 3893.31, "month": "09", "start_price": 3991.81, "total_price": 45218364.0, "volume": 25574.0, "volume_price": 223165.0, "year": "2022", "dividend_ratio": 4.53, "forward_per": "-", "pbr": 0.43, "per": 3.37}, {"date": "20220930", "market": "KOSPI", "name": "철강금속", "compare": -47.66, "fluc_ratio": -1.22, "high_price": 3898.52, "last_price": 3848.99, "low_price": 3813.77, "month": "09", "start_price": 3882.79, "total_price": 44700639.0, "volume": 40710.0, "volume_price": 299797.0, "year": "2022", "dividend_ratio": 4.59, "forward_per": "-", "pbr": 0.42, "per": 3.33}, {"date": "20221004", "market": "KOSPI", "name": "철강금속", "compare": 138.49, "fluc_ratio": 3.6, "high_price": 4024.56, "last_price": 3987.48, "low_price": 3888.36, "month": "10", "start_price": 3888.36, "total_price": 46308849.0, "volume": 32587.0, "volume_price": 239953.0, "year": "2022", "dividend_ratio": 4.42, "forward_per": "-", "pbr": 0.44, "per": 3.45}, {"date": "20221005", "market": "KOSPI", "name": "철강금속", "compare": 34.19, "fluc_ratio": 0.86, "high_price": 4062.67, "last_price": 4027.98, "low_price": 3984.05, "month": "10", "start_price": 4056.1, "total_price": 46785127.0, "volume": 19711.0, "volume_price": 245314.0, "year": "2022", "dividend_ratio": 4.38, "forward_per": "-", "pbr": 0.44, "per": 3.48}, {"date": "20221006", "market": "KOSPI", "name": "철강금속", "compare": 41.92, "fluc_ratio": 1.04, "high_price": 4105.74, "last_price": 4069.9, "low_price": 4032.86, "month": "10", "start_price": 4036.23, "total_price": 47266621.0, "volume": 38881.0, "volume_price": 235749.0, "year": "2022", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.44, "per": 3.52}, {"date": "20221007", "market": "KOSPI", "name": "철강금속", "compare": -17.58, "fluc_ratio": -0.43, "high_price": 4081.68, "last_price": 4052.32, "low_price": 4021.14, "month": "10", "start_price": 4052.04, "total_price": 47061993.0, "volume": 35124.0, "volume_price": 257329.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.44, "per": 3.5}, {"date": "20221011", "market": "KOSPI", "name": "철강금속", "compare": -9.07, "fluc_ratio": -0.22, "high_price": 4047.04, "last_price": 4043.25, "low_price": 3983.78, "month": "10", "start_price": 4015.88, "total_price": 46956341.0, "volume": 20942.0, "volume_price": 247091.0, "year": "2022", "dividend_ratio": 4.36, "forward_per": "-", "pbr": 0.44, "per": 3.49}, {"date": "20221012", "market": "KOSPI", "name": "철강금속", "compare": 53.0, "fluc_ratio": 1.31, "high_price": 4108.13, "last_price": 4096.25, "low_price": 3962.98, "month": "10", "start_price": 4031.89, "total_price": 47571395.0, "volume": 16145.0, "volume_price": 209709.0, "year": "2022", "dividend_ratio": 4.31, "forward_per": "-", "pbr": 0.45, "per": 3.54}, {"date": "20221013", "market": "KOSPI", "name": "철강금속", "compare": -31.35, "fluc_ratio": -0.77, "high_price": 4164.04, "last_price": 4064.9, "low_price": 4064.9, "month": "10", "start_price": 4102.69, "total_price": 47209224.0, "volume": 85077.0, "volume_price": 398050.0, "year": "2022", "dividend_ratio": 4.34, "forward_per": "-", "pbr": 0.44, "per": 3.51}, {"date": "20221014", "market": "KOSPI", "name": "철강금속", "compare": 116.59, "fluc_ratio": 2.87, "high_price": 4220.9, "last_price": 4181.49, "low_price": 4104.46, "month": "10", "start_price": 4129.5, "total_price": 48539201.0, "volume": 27781.0, "volume_price": 335367.0, "year": "2022", "dividend_ratio": 4.22, "forward_per": "-", "pbr": 0.46, "per": 3.61}, {"date": "20221017", "market": "KOSPI", "name": "철강금속", "compare": 23.6, "fluc_ratio": 0.56, "high_price": 4215.26, "last_price": 4205.09, "low_price": 4127.37, "month": "10", "start_price": 4129.61, "total_price": 48836224.0, "volume": 58607.0, "volume_price": 298860.0, "year": "2022", "dividend_ratio": 4.2, "forward_per": "-", "pbr": 0.46, "per": 3.63}, {"date": "20221018", "market": "KOSPI", "name": "철강금속", "compare": 20.12, "fluc_ratio": 0.48, "high_price": 4269.21, "last_price": 4225.21, "low_price": 4147.82, "month": "10", "start_price": 4261.64, "total_price": 49069395.0, "volume": 21572.0, "volume_price": 227621.0, "year": "2022", "dividend_ratio": 4.18, "forward_per": "-", "pbr": 0.46, "per": 3.65}, {"date": "20221019", "market": "KOSPI", "name": "철강금속", "compare": 48.2, "fluc_ratio": 1.14, "high_price": 4317.71, "last_price": 4273.41, "low_price": 4227.43, "month": "10", "start_price": 4230.6, "total_price": 49624292.0, "volume": 42925.0, "volume_price": 372780.0, "year": "2022", "dividend_ratio": 4.13, "forward_per": "-", "pbr": 0.47, "per": 3.69}, {"date": "20221020", "market": "KOSPI", "name": "철강금속", "compare": -31.39, "fluc_ratio": -0.73, "high_price": 4274.68, "last_price": 4242.02, "low_price": 4189.23, "month": "10", "start_price": 4243.72, "total_price": 49033227.0, "volume": 17506.0, "volume_price": 281507.0, "year": "2022", "dividend_ratio": 4.15, "forward_per": "-", "pbr": 0.46, "per": 3.67}, {"date": "20221021", "market": "KOSPI", "name": "철강금속", "compare": -98.35, "fluc_ratio": -2.32, "high_price": 4203.22, "last_price": 4143.67, "low_price": 4109.46, "month": "10", "start_price": 4203.22, "total_price": 48104247.0, "volume": 27731.0, "volume_price": 245188.0, "year": "2022", "dividend_ratio": 4.25, "forward_per": "-", "pbr": 0.45, "per": 3.59}, {"date": "20221024", "market": "KOSPI", "name": "철강금속", "compare": 42.76, "fluc_ratio": 1.03, "high_price": 4233.22, "last_price": 4186.43, "low_price": 4155.53, "month": "10", "start_price": 4220.73, "total_price": 48599169.0, "volume": 38875.0, "volume_price": 252533.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.46, "per": 3.62}, {"date": "20221025", "market": "KOSPI", "name": "철강금속", "compare": -75.93, "fluc_ratio": -1.81, "high_price": 4183.45, "last_price": 4110.5, "low_price": 4086.28, "month": "10", "start_price": 4183.45, "total_price": 47701298.0, "volume": 25598.0, "volume_price": 255329.0, "year": "2022", "dividend_ratio": 4.29, "forward_per": "-", "pbr": 0.45, "per": 3.56}, {"date": "20221026", "market": "KOSPI", "name": "철강금속", "compare": -27.18, "fluc_ratio": -0.66, "high_price": 4133.52, "last_price": 4083.32, "low_price": 4073.25, "month": "10", "start_price": 4097.54, "total_price": 47402663.0, "volume": 16517.0, "volume_price": 190905.0, "year": "2022", "dividend_ratio": 4.32, "forward_per": "-", "pbr": 0.45, "per": 3.53}, {"date": "20221027", "market": "KOSPI", "name": "철강금속", "compare": 158.3, "fluc_ratio": 3.88, "high_price": 4250.52, "last_price": 4241.62, "low_price": 4120.82, "month": "10", "start_price": 4120.82, "total_price": 49237749.0, "volume": 37185.0, "volume_price": 289827.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.46, "per": 3.67}, {"date": "20221028", "market": "KOSPI", "name": "철강금속", "compare": -53.93, "fluc_ratio": -1.27, "high_price": 4259.74, "last_price": 4187.69, "low_price": 4182.19, "month": "10", "start_price": 4224.33, "total_price": 48608492.0, "volume": 30575.0, "volume_price": 250322.0, "year": "2022", "dividend_ratio": 4.21, "forward_per": "-", "pbr": 0.46, "per": 3.62}, {"date": "20221031", "market": "KOSPI", "name": "철강금속", "compare": 48.84, "fluc_ratio": 1.17, "high_price": 4245.19, "last_price": 4236.53, "low_price": 4172.06, "month": "10", "start_price": 4229.17, "total_price": 49135365.0, "volume": 13416.0, "volume_price": 262749.0, "year": "2022", "dividend_ratio": 4.16, "forward_per": "-", "pbr": 0.46, "per": 3.67}, {"date": "20221101", "market": "KOSPI", "name": "철강금속", "compare": 50.89, "fluc_ratio": 1.2, "high_price": 4293.42, "last_price": 4287.42, "low_price": 4198.28, "month": "11", "start_price": 4240.43, "total_price": 49765424.0, "volume": 19120.0, "volume_price": 295486.0, "year": "2022", "dividend_ratio": 4.11, "forward_per": "-", "pbr": 0.47, "per": 3.71}, {"date": "20221102", "market": "KOSPI", "name": "철강금속", "compare": 25.64, "fluc_ratio": 0.6, "high_price": 4382.73, "last_price": 4313.06, "low_price": 4286.64, "month": "11", "start_price": 4290.86, "total_price": 50037544.0, "volume": 14302.0, "volume_price": 306399.0, "year": "2022", "dividend_ratio": 4.09, "forward_per": "-", "pbr": 0.47, "per": 3.73}, {"date": "20221103", "market": "KOSPI", "name": "철강금속", "compare": -56.88, "fluc_ratio": -1.32, "high_price": 4299.93, "last_price": 4256.18, "low_price": 4164.26, "month": "11", "start_price": 4215.21, "total_price": 49388614.0, "volume": 16642.0, "volume_price": 415244.0, "year": "2022", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.47, "per": 3.68}, {"date": "20221104", "market": "KOSPI", "name": "철강금속", "compare": -31.36, "fluc_ratio": -0.74, "high_price": 4270.98, "last_price": 4224.82, "low_price": 4173.37, "month": "11", "start_price": 4257.86, "total_price": 49023891.0, "volume": 12443.0, "volume_price": 253127.0, "year": "2022", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.46, "per": 3.66}, {"date": "20221107", "market": "KOSPI", "name": "철강금속", "compare": 210.26, "fluc_ratio": 4.98, "high_price": 4435.2, "last_price": 4435.08, "low_price": 4270.81, "month": "11", "start_price": 4270.81, "total_price": 51475391.0, "volume": 20526.0, "volume_price": 395622.0, "year": "2022", "dividend_ratio": 3.97, "forward_per": "-", "pbr": 0.49, "per": 3.84}, {"date": "20221108", "market": "KOSPI", "name": "철강금속", "compare": -29.69, "fluc_ratio": -0.67, "high_price": 4494.89, "last_price": 4405.39, "low_price": 4391.02, "month": "11", "start_price": 4444.9, "total_price": 51143716.0, "volume": 12612.0, "volume_price": 280438.0, "year": "2022", "dividend_ratio": 4.0, "forward_per": "-", "pbr": 0.48, "per": 3.81}, {"date": "20221109", "market": "KOSPI", "name": "철강금속", "compare": 160.17, "fluc_ratio": 3.64, "high_price": 4579.59, "last_price": 4565.56, "low_price": 4436.65, "month": "11", "start_price": 4448.04, "total_price": 52966226.0, "volume": 18687.0, "volume_price": 443252.0, "year": "2022", "dividend_ratio": 3.86, "forward_per": "-", "pbr": 0.5, "per": 3.95}, {"date": "20221110", "market": "KOSPI", "name": "철강금속", "compare": -46.11, "fluc_ratio": -1.01, "high_price": 4599.62, "last_price": 4519.45, "low_price": 4477.07, "month": "11", "start_price": 4498.88, "total_price": 52460945.0, "volume": 10460.0, "volume_price": 330877.0, "year": "2022", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.49, "per": 3.91}, {"date": "20221111", "market": "KOSPI", "name": "철강금속", "compare": 87.98, "fluc_ratio": 1.95, "high_price": 4644.78, "last_price": 4607.43, "low_price": 4560.76, "month": "11", "start_price": 4626.88, "total_price": 53489142.0, "volume": 26197.0, "volume_price": 444425.0, "year": "2022", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.5, "per": 3.99}, {"date": "20221114", "market": "KOSPI", "name": "철강금속", "compare": 117.11, "fluc_ratio": 2.54, "high_price": 4801.24, "last_price": 4724.54, "low_price": 4652.31, "month": "11", "start_price": 4652.31, "total_price": 54838824.0, "volume": 29006.0, "volume_price": 539746.0, "year": "2022", "dividend_ratio": 3.73, "forward_per": "-", "pbr": 0.52, "per": 4.09}, {"date": "20221115", "market": "KOSPI", "name": "철강금속", "compare": -9.01, "fluc_ratio": -0.19, "high_price": 4749.74, "last_price": 4715.53, "low_price": 4678.01, "month": "11", "start_price": 4728.09, "total_price": 54737347.0, "volume": 44575.0, "volume_price": 379026.0, "year": "2022", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.52, "per": 4.08}, {"date": "20221116", "market": "KOSPI", "name": "철강금속", "compare": 1.47, "fluc_ratio": 0.03, "high_price": 4745.41, "last_price": 4717.0, "low_price": 4588.06, "month": "11", "start_price": 4685.39, "total_price": 54739078.0, "volume": 25874.0, "volume_price": 395059.0, "year": "2022", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.52, "per": 4.08}, {"date": "20221117", "market": "KOSPI", "name": "철강금속", "compare": -39.89, "fluc_ratio": -0.85, "high_price": 4730.5, "last_price": 4677.11, "low_price": 4673.1, "month": "11", "start_price": 4703.96, "total_price": 54441836.0, "volume": 124617.0, "volume_price": 527066.0, "year": "2022", "dividend_ratio": 3.77, "forward_per": "-", "pbr": 0.51, "per": 4.05}, {"date": "20221118", "market": "KOSPI", "name": "철강금속", "compare": 38.31, "fluc_ratio": 0.82, "high_price": 4774.99, "last_price": 4715.42, "low_price": 4701.28, "month": "11", "start_price": 4701.28, "total_price": 54744680.0, "volume": 56837.0, "volume_price": 405906.0, "year": "2022", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.52, "per": 4.08}, {"date": "20221121", "market": "KOSPI", "name": "철강금속", "compare": -12.37, "fluc_ratio": -0.26, "high_price": 4723.98, "last_price": 4703.05, "low_price": 4659.58, "month": "11", "start_price": 4723.98, "total_price": 54554538.0, "volume": 48879.0, "volume_price": 296966.0, "year": "2022", "dividend_ratio": 3.75, "forward_per": "-", "pbr": 0.51, "per": 4.07}, {"date": "20221122", "market": "KOSPI", "name": "철강금속", "compare": 51.4, "fluc_ratio": 1.09, "high_price": 4759.18, "last_price": 4754.45, "low_price": 4680.83, "month": "11", "start_price": 4696.35, "total_price": 55195639.0, "volume": 86175.0, "volume_price": 488397.0, "year": "2022", "dividend_ratio": 3.71, "forward_per": "-", "pbr": 0.52, "per": 4.11}, {"date": "20221123", "market": "KOSPI", "name": "철강금속", "compare": 10.0, "fluc_ratio": 0.21, "high_price": 4808.75, "last_price": 4764.45, "low_price": 4720.05, "month": "11", "start_price": 4798.71, "total_price": 55310345.0, "volume": 62712.0, "volume_price": 462210.0, "year": "2022", "dividend_ratio": 3.7, "forward_per": "-", "pbr": 0.52, "per": 4.12}, {"date": "20221124", "market": "KOSPI", "name": "철강금속", "compare": -78.24, "fluc_ratio": -1.64, "high_price": 4780.61, "last_price": 4686.21, "low_price": 4677.82, "month": "11", "start_price": 4780.61, "total_price": 54403937.0, "volume": 51548.0, "volume_price": 426902.0, "year": "2022", "dividend_ratio": 3.76, "forward_per": "-", "pbr": 0.51, "per": 4.06}, {"date": "20221125", "market": "KOSPI", "name": "철강금속", "compare": 123.9, "fluc_ratio": 2.64, "high_price": 4810.11, "last_price": 4810.11, "low_price": 4695.33, "month": "11", "start_price": 4702.32, "total_price": 55830171.0, "volume": 28747.0, "volume_price": 364192.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.53, "per": 4.16}, {"date": "20221128", "market": "KOSPI", "name": "철강금속", "compare": -58.87, "fluc_ratio": -1.22, "high_price": 4837.01, "last_price": 4751.24, "low_price": 4744.44, "month": "11", "start_price": 4826.98, "total_price": 55161636.0, "volume": 17527.0, "volume_price": 255311.0, "year": "2022", "dividend_ratio": 3.71, "forward_per": "-", "pbr": 0.52, "per": 4.11}, {"date": "20221129", "market": "KOSPI", "name": "철강금속", "compare": -7.29, "fluc_ratio": -0.15, "high_price": 4759.17, "last_price": 4743.95, "low_price": 4712.42, "month": "11", "start_price": 4749.27, "total_price": 55076766.0, "volume": 14436.0, "volume_price": 185990.0, "year": "2022", "dividend_ratio": 3.72, "forward_per": "-", "pbr": 0.52, "per": 4.11}, {"date": "20221130", "market": "KOSPI", "name": "철강금속", "compare": 54.99, "fluc_ratio": 1.16, "high_price": 4819.58, "last_price": 4798.94, "low_price": 4713.05, "month": "11", "start_price": 4745.8, "total_price": 55717843.0, "volume": 19447.0, "volume_price": 413240.0, "year": "2022", "dividend_ratio": 3.67, "forward_per": "-", "pbr": 0.52, "per": 4.15}, {"date": "20221201", "market": "KOSPI", "name": "철강금속", "compare": 8.59, "fluc_ratio": 0.18, "high_price": 4875.48, "last_price": 4807.53, "low_price": 4795.69, "month": "12", "start_price": 4852.57, "total_price": 55819531.0, "volume": 19359.0, "volume_price": 414713.0, "year": "2022", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.53, "per": 4.17}, {"date": "20221202", "market": "KOSPI", "name": "철강금속", "compare": -96.96, "fluc_ratio": -2.01, "high_price": 4798.67, "last_price": 4724.75, "low_price": 4718.46, "month": "12", "start_price": 4790.46, "total_price": 54914861.0, "volume": 13635.0, "volume_price": 280285.0, "year": "2022", "dividend_ratio": 3.73, "forward_per": "-", "pbr": 0.52, "per": 4.09}, {"date": "20221205", "market": "KOSPI", "name": "철강금속", "compare": -12.29, "fluc_ratio": -0.26, "high_price": 4755.62, "last_price": 4712.46, "low_price": 4661.28, "month": "12", "start_price": 4745.29, "total_price": 54721391.0, "volume": 13880.0, "volume_price": 268948.0, "year": "2022", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.52, "per": 4.08}, {"date": "20221206", "market": "KOSPI", "name": "철강금속", "compare": -105.92, "fluc_ratio": -2.25, "high_price": 4678.92, "last_price": 4606.54, "low_price": 4594.02, "month": "12", "start_price": 4647.46, "total_price": 53488704.0, "volume": 20233.0, "volume_price": 278801.0, "year": "2022", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.5, "per": 3.99}, {"date": "20221207", "market": "KOSPI", "name": "철강금속", "compare": 38.66, "fluc_ratio": 0.84, "high_price": 4676.62, "last_price": 4645.2, "low_price": 4563.16, "month": "12", "start_price": 4589.2, "total_price": 53947157.0, "volume": 11424.0, "volume_price": 195597.0, "year": "2022", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.51, "per": 4.02}, {"date": "20221208", "market": "KOSPI", "name": "철강금속", "compare": -56.35, "fluc_ratio": -1.21, "high_price": 4650.82, "last_price": 4588.85, "low_price": 4557.28, "month": "12", "start_price": 4650.82, "total_price": 53286881.0, "volume": 12438.0, "volume_price": 290028.0, "year": "2022", "dividend_ratio": 3.84, "forward_per": "-", "pbr": 0.5, "per": 3.97}, {"date": "20221209", "market": "KOSPI", "name": "철강금속", "compare": -7.73, "fluc_ratio": -0.17, "high_price": 4611.4, "last_price": 4581.12, "low_price": 4507.12, "month": "12", "start_price": 4600.56, "total_price": 53196043.0, "volume": 11336.0, "volume_price": 228111.0, "year": "2022", "dividend_ratio": 3.84, "forward_per": "-", "pbr": 0.5, "per": 3.98}, {"date": "20221212", "market": "KOSPI", "name": "철강금속", "compare": -19.24, "fluc_ratio": -0.42, "high_price": 4605.85, "last_price": 4574.77, "low_price": 4537.46, "month": "12", "start_price": 4571.21, "total_price": 53125417.0, "volume": 105995.0, "volume_price": 426602.0, "year": "2022", "dividend_ratio": 3.85, "forward_per": "-", "pbr": 0.5, "per": 3.96}, {"date": "20221213", "market": "KOSPI", "name": "철강금속", "compare": 24.0, "fluc_ratio": 0.52, "high_price": 4634.03, "last_price": 4598.77, "low_price": 4564.02, "month": "12", "start_price": 4586.4, "total_price": 53401880.0, "volume": 57732.0, "volume_price": 319067.0, "year": "2022", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.5, "per": 3.98}, {"date": "20221214", "market": "KOSPI", "name": "철강금속", "compare": 4.87, "fluc_ratio": 0.11, "high_price": 4638.96, "last_price": 4603.64, "low_price": 4584.44, "month": "12", "start_price": 4615.92, "total_price": 53450930.0, "volume": 27183.0, "volume_price": 202100.0, "year": "2022", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.5, "per": 3.98}, {"date": "20221215", "market": "KOSPI", "name": "철강금속", "compare": -51.23, "fluc_ratio": -1.11, "high_price": 4585.86, "last_price": 4552.41, "low_price": 4543.98, "month": "12", "start_price": 4571.19, "total_price": 52860906.0, "volume": 25139.0, "volume_price": 210084.0, "year": "2022", "dividend_ratio": 3.87, "forward_per": "-", "pbr": 0.5, "per": 3.94}, {"date": "20221216", "market": "KOSPI", "name": "철강금속", "compare": -51.92, "fluc_ratio": -1.14, "high_price": 4541.0, "last_price": 4500.49, "low_price": 4478.45, "month": "12", "start_price": 4505.4, "total_price": 52218114.0, "volume": 18421.0, "volume_price": 243380.0, "year": "2022", "dividend_ratio": 3.92, "forward_per": "-", "pbr": 0.48, "per": 4.83}, {"date": "20221219", "market": "KOSPI", "name": "철강금속", "compare": -0.45, "fluc_ratio": -0.01, "high_price": 4524.3, "last_price": 4500.04, "low_price": 4468.0, "month": "12", "start_price": 4480.15, "total_price": 52252643.0, "volume": 14634.0, "volume_price": 147287.0, "year": "2022", "dividend_ratio": 3.91, "forward_per": "-", "pbr": 0.48, "per": 4.84}, {"date": "20221220", "market": "KOSPI", "name": "철강금속", "compare": -37.83, "fluc_ratio": -0.84, "high_price": 4501.12, "last_price": 4464.62, "low_price": 4443.2, "month": "12", "start_price": 4487.78, "total_price": 51840767.0, "volume": 16552.0, "volume_price": 162590.0, "year": "2022", "dividend_ratio": 3.95, "forward_per": "-", "pbr": 0.48, "per": 4.8}, {"date": "20221221", "market": "KOSPI", "name": "철강금속", "compare": 50.39, "fluc_ratio": 1.13, "high_price": 4576.54, "last_price": 4516.12, "low_price": 4482.41, "month": "12", "start_price": 4495.52, "total_price": 52441155.0, "volume": 18131.0, "volume_price": 255599.0, "year": "2022", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.48, "per": 4.85}, {"date": "20221222", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 3.87, "forward_per": "-", "pbr": 0.48, "per": 4.89, "compare": 38.84, "fluc_ratio": 0.86, "high_price": 4557.71, "last_price": 4554.96, "low_price": 4500.13, "month": "12", "start_price": 4509.9, "total_price": 52891247.0, "volume": 49729.0, "volume_price": 280995.0, "year": "2022"}, {"date": "20221223", "market": "KOSPI", "name": "철강금속", "compare": -47.49, "fluc_ratio": -1.04, "high_price": 4511.78, "last_price": 4507.47, "low_price": 4465.0, "month": "12", "start_price": 4491.1, "total_price": 52342570.0, "volume": 41240.0, "volume_price": 507507.0, "year": "2022"}, {"date": "20221226", "market": "KOSPI", "name": "철강금속", "compare": 14.45, "fluc_ratio": 0.32, "high_price": 4532.66, "last_price": 4520.92, "low_price": 4486.77, "month": "12", "start_price": 4516.78, "total_price": 52496676.0, "volume": 19854.0, "volume_price": 281012.0, "year": "2022", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.48, "per": 4.86}, {"date": "20221227", "market": "KOSPI", "name": "철강금속", "compare": 15.43, "fluc_ratio": 0.34, "high_price": 4549.83, "last_price": 4536.35, "low_price": 4503.68, "month": "12", "start_price": 4530.67, "total_price": 52761282.0, "volume": 17851.0, "volume_price": 323230.0, "year": "2022", "dividend_ratio": 3.88, "forward_per": "-", "pbr": 0.48, "per": 4.88}, {"date": "20221228", "market": "KOSPI", "name": "철강금속", "compare": -15.14, "fluc_ratio": -0.33, "high_price": 4542.07, "last_price": 4524.16, "low_price": 4462.06, "month": "12", "start_price": 4477.42, "total_price": 52579422.0, "volume": 18188.0, "volume_price": 371350.0, "year": "2022", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.48, "per": 4.86}, {"date": "20221229", "market": "KOSPI", "name": "철강금속", "compare": -168.57, "fluc_ratio": -3.73, "high_price": 4493.62, "last_price": 4355.59, "low_price": 4347.0, "month": "12", "start_price": 4479.95, "total_price": 50620206.0, "volume": 17664.0, "volume_price": 352402.0, "year": "2022", "dividend_ratio": 4.05, "forward_per": "-", "pbr": 0.46, "per": 4.68}, {"date": "20230102", "market": "KOSPI", "name": "철강금속", "compare": -101.9, "fluc_ratio": -2.34, "high_price": 4363.65, "last_price": 4253.69, "low_price": 4251.49, "month": "01", "start_price": 4363.65, "total_price": 49435354.0, "volume": 12574.0, "volume_price": 220008.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.45, "per": 4.57}, {"date": "20230103", "market": "KOSPI", "name": "철강금속", "compare": -23.56, "fluc_ratio": -0.55, "high_price": 4254.41, "last_price": 4230.13, "low_price": 4125.88, "month": "01", "start_price": 4254.41, "total_price": 49159386.0, "volume": 14089.0, "volume_price": 229695.0, "year": "2023", "dividend_ratio": 4.17, "forward_per": "-", "pbr": 0.45, "per": 4.54}, {"date": "20230104", "market": "KOSPI", "name": "철강금속", "compare": 29.16, "fluc_ratio": 0.69, "high_price": 4274.85, "last_price": 4259.29, "low_price": 4184.47, "month": "01", "start_price": 4198.9, "total_price": 49484807.0, "volume": 10157.0, "volume_price": 163906.0, "year": "2023", "dividend_ratio": 4.14, "forward_per": "-", "pbr": 0.45, "per": 4.57}, {"date": "20230105", "market": "KOSPI", "name": "철강금속", "compare": 33.86, "fluc_ratio": 0.79, "high_price": 4309.09, "last_price": 4293.15, "low_price": 4233.11, "month": "01", "start_price": 4279.77, "total_price": 49939577.0, "volume": 9193.0, "volume_price": 209578.0, "year": "2023", "dividend_ratio": 4.1, "forward_per": "-", "pbr": 0.46, "per": 4.61}, {"date": "20230106", "market": "KOSPI", "name": "철강금속", "compare": 81.61, "fluc_ratio": 1.9, "high_price": 4376.34, "last_price": 4374.76, "low_price": 4281.83, "month": "01", "start_price": 4298.18, "total_price": 50840020.0, "volume": 15266.0, "volume_price": 239270.0, "year": "2023", "dividend_ratio": 4.03, "forward_per": "-", "pbr": 0.47, "per": 4.7}, {"date": "20230109", "market": "KOSPI", "name": "철강금속", "compare": 95.27, "fluc_ratio": 2.18, "high_price": 4482.41, "last_price": 4470.03, "low_price": 4390.19, "month": "01", "start_price": 4405.21, "total_price": 51960247.0, "volume": 9639.0, "volume_price": 182328.0, "year": "2023", "dividend_ratio": 3.94, "forward_per": "-", "pbr": 0.48, "per": 4.8}, {"date": "20230110", "market": "KOSPI", "name": "철강금속", "compare": 26.99, "fluc_ratio": 0.6, "high_price": 4504.67, "last_price": 4497.02, "low_price": 4458.12, "month": "01", "start_price": 4465.04, "total_price": 52258413.0, "volume": 13882.0, "volume_price": 196622.0, "year": "2023", "dividend_ratio": 3.92, "forward_per": "-", "pbr": 0.48, "per": 4.83}, {"date": "20230111", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 3.9, "forward_per": "-", "pbr": 0.48, "per": 4.85}, {"date": "20230112", "market": "KOSPI", "name": "철강금속", "compare": -4.87, "fluc_ratio": -0.11, "high_price": 4568.99, "last_price": 4514.61, "low_price": 4514.16, "month": "01", "start_price": 4539.33, "total_price": 52464111.0, "volume": 16317.0, "volume_price": 224432.0, "year": "2023"}, {"date": "20230113", "market": "KOSPI", "name": "철강금속", "compare": 145.65, "fluc_ratio": 3.23, "high_price": 4673.19, "last_price": 4660.26, "low_price": 4570.2, "month": "01", "start_price": 4571.32, "total_price": 54161552.0, "volume": 17096.0, "volume_price": 364477.0, "year": "2023", "dividend_ratio": 3.78, "forward_per": "-", "pbr": 0.5, "per": 5.01}, {"date": "20230116", "market": "KOSPI", "name": "철강금속", "compare": 52.13, "fluc_ratio": 1.12, "high_price": 4738.36, "last_price": 4712.39, "low_price": 4646.34, "month": "01", "start_price": 4663.9, "total_price": 54767707.0, "volume": 11159.0, "volume_price": 266078.0, "year": "2023", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.5, "per": 5.06}, {"date": "20230117", "market": "KOSPI", "name": "철강금속", "compare": -63.85, "fluc_ratio": -1.35, "high_price": 4745.08, "last_price": 4648.54, "low_price": 4642.64, "month": "01", "start_price": 4696.47, "total_price": 54026024.0, "volume": 13288.0, "volume_price": 209352.0, "year": "2023", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.49, "per": 4.99}, {"date": "20230118", "market": "KOSPI", "name": "철강금속", "compare": -56.66, "fluc_ratio": -1.22, "high_price": 4649.93, "last_price": 4591.88, "low_price": 4575.6, "month": "01", "start_price": 4646.3, "total_price": 53368583.0, "volume": 11386.0, "volume_price": 212794.0, "year": "2023", "dividend_ratio": 3.84, "forward_per": "-", "pbr": 0.49, "per": 4.93}, {"date": "20230119", "market": "KOSPI", "name": "철강금속", "compare": 14.35, "fluc_ratio": 0.31, "high_price": 4641.99, "last_price": 4606.23, "low_price": 4556.5, "month": "01", "start_price": 4560.34, "total_price": 53535916.0, "volume": 7295.0, "volume_price": 141423.0, "year": "2023", "dividend_ratio": 3.83, "forward_per": "-", "pbr": 0.49, "per": 4.95}, {"date": "20230120", "market": "KOSPI", "name": "철강금속", "compare": 103.02, "fluc_ratio": 2.24, "high_price": 4711.1, "last_price": 4709.25, "low_price": 4601.31, "month": "01", "start_price": 4609.49, "total_price": 54732621.0, "volume": 9651.0, "volume_price": 176984.0, "year": "2023", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.5, "per": 5.06}, {"date": "20230125", "market": "KOSPI", "name": "철강금속", "compare": -53.73, "fluc_ratio": -1.14, "high_price": 4746.16, "last_price": 4655.52, "low_price": 4644.97, "month": "01", "start_price": 4737.26, "total_price": 54070088.0, "volume": 10123.0, "volume_price": 207298.0, "year": "2023", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.5, "per": 5.0}, {"date": "20230126", "market": "KOSPI", "name": "철강금속", "compare": 123.23, "fluc_ratio": 2.65, "high_price": 4778.75, "last_price": 4778.75, "low_price": 4642.62, "month": "01", "start_price": 4661.8, "total_price": 55482248.0, "volume": 26150.0, "volume_price": 302957.0, "year": "2023", "dividend_ratio": 3.69, "forward_per": "-", "pbr": 0.51, "per": 5.13}, {"date": "20230127", "market": "KOSPI", "name": "철강금속", "compare": -16.91, "fluc_ratio": -0.35, "high_price": 4793.77, "last_price": 4761.84, "low_price": 4731.85, "month": "01", "start_price": 4782.06, "total_price": 55386460.0, "volume": 12202.0, "volume_price": 205250.0, "year": "2023", "dividend_ratio": 3.7, "forward_per": "-", "pbr": 0.51, "per": 5.12}, {"date": "20230130", "market": "KOSPI", "name": "철강금속", "compare": -97.71, "fluc_ratio": -2.05, "high_price": 4794.33, "last_price": 4670.64, "low_price": 4661.73, "month": "01", "start_price": 4756.21, "total_price": 54287342.0, "volume": 11736.0, "volume_price": 281574.0, "year": "2023", "dividend_ratio": 3.77, "forward_per": "-", "pbr": 0.5, "per": 5.02}, {"date": "20230131", "market": "KOSPI", "name": "철강금속", "compare": -63.22, "fluc_ratio": -1.35, "high_price": 4691.59, "last_price": 4607.42, "low_price": 4604.42, "month": "01", "start_price": 4691.59, "total_price": 53604883.0, "volume": 18464.0, "volume_price": 283397.0, "year": "2023", "dividend_ratio": 3.82, "forward_per": "-", "pbr": 0.49, "per": 4.95}, {"date": "20230201", "market": "KOSPI", "name": "철강금속", "compare": 43.35, "fluc_ratio": 0.94, "high_price": 4656.46, "last_price": 4650.77, "low_price": 4617.27, "month": "02", "start_price": 4632.47, "total_price": 53988921.0, "volume": 11909.0, "volume_price": 201444.0, "year": "2023", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.49, "per": 5.0}, {"date": "20230202", "market": "KOSPI", "name": "철강금속", "compare": -9.07, "fluc_ratio": -0.2, "high_price": 4705.25, "last_price": 4641.7, "low_price": 4620.63, "month": "02", "start_price": 4699.44, "total_price": 54075371.0, "volume": 22298.0, "volume_price": 329507.0, "year": "2023", "dividend_ratio": 3.8, "forward_per": "-", "pbr": 0.49, "per": 4.99}, {"date": "20230203", "market": "KOSPI", "name": "철강금속", "compare": -24.93, "fluc_ratio": -0.54, "high_price": 4634.89, "last_price": 4616.77, "low_price": 4576.76, "month": "02", "start_price": 4617.43, "total_price": 53704066.0, "volume": 11184.0, "volume_price": 243659.0, "year": "2023", "dividend_ratio": 3.82, "forward_per": "-", "pbr": 0.49, "per": 4.96}, {"date": "20230206", "market": "KOSPI", "name": "철강금속", "compare": -30.48, "fluc_ratio": -0.66, "high_price": 4632.96, "last_price": 4586.29, "low_price": 4571.2, "month": "02", "start_price": 4585.46, "total_price": 53344823.0, "volume": 20849.0, "volume_price": 235466.0, "year": "2023", "dividend_ratio": 3.85, "forward_per": "-", "pbr": 0.49, "per": 4.92}, {"date": "20230207", "market": "KOSPI", "name": "철강금속", "compare": -8.64, "fluc_ratio": -0.19, "high_price": 4583.23, "last_price": 4568.58, "low_price": 4533.75, "month": "02", "start_price": 4569.73, "total_price": 53134606.0, "volume": 36421.0, "volume_price": 370633.0, "year": "2023", "dividend_ratio": 3.86, "forward_per": "-", "pbr": 0.49, "per": 4.91}, {"date": "20230208", "market": "KOSPI", "name": "철강금속", "compare": 18.26, "fluc_ratio": 0.4, "high_price": 4634.22, "last_price": 4586.84, "low_price": 4581.97, "month": "02", "start_price": 4593.28, "total_price": 53344867.0, "volume": 12755.0, "volume_price": 235694.0, "year": "2023", "dividend_ratio": 3.84, "forward_per": "-", "pbr": 0.49, "per": 4.93}, {"date": "20230209", "market": "KOSPI", "name": "철강금속", "compare": 52.69, "fluc_ratio": 1.15, "high_price": 4658.06, "last_price": 4639.53, "low_price": 4567.29, "month": "02", "start_price": 4576.07, "total_price": 54115992.0, "volume": 16262.0, "volume_price": 301470.0, "year": "2023", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.5, "per": 5.0}, {"date": "20230210", "market": "KOSPI", "name": "철강금속", "compare": -32.89, "fluc_ratio": -0.71, "high_price": 4622.44, "last_price": 4606.64, "low_price": 4560.46, "month": "02", "start_price": 4622.44, "total_price": 53723681.0, "volume": 29841.0, "volume_price": 338519.0, "year": "2023", "dividend_ratio": 3.81, "forward_per": "-", "pbr": 0.49, "per": 4.96}, {"date": "20230213", "market": "KOSPI", "name": "철강금속", "compare": 29.11, "fluc_ratio": 0.63, "high_price": 4641.05, "last_price": 4635.75, "low_price": 4572.64, "month": "02", "start_price": 4593.25, "total_price": 54108952.0, "volume": 34443.0, "volume_price": 351393.0, "year": "2023", "dividend_ratio": 3.79, "forward_per": "-", "pbr": 0.49, "per": 4.99}, {"date": "20230214", "market": "KOSPI", "name": "철강금속", "compare": 32.46, "fluc_ratio": 0.7, "high_price": 4714.61, "last_price": 4668.21, "low_price": 4654.98, "month": "02", "start_price": 4657.15, "total_price": 54454238.0, "volume": 31332.0, "volume_price": 374046.0, "year": "2023", "dividend_ratio": 3.76, "forward_per": "-", "pbr": 0.5, "per": 5.03}, {"date": "20230215", "market": "KOSPI", "name": "철강금속", "compare": 158.05, "fluc_ratio": 3.38, "high_price": 4902.13, "last_price": 4829.75, "low_price": 4683.8, "month": "02", "start_price": 4695.2, "total_price": 56378654.0, "volume": 25444.0, "volume_price": 659922.0, "year": "2023", "dividend_ratio": 3.64, "forward_per": "-", "pbr": 0.52, "per": 5.2}, {"date": "20230216", "market": "KOSPI", "name": "철강금속", "compare": 43.38, "fluc_ratio": 0.9, "high_price": 4878.12, "last_price": 4873.13, "low_price": 4819.14, "month": "02", "start_price": 4859.73, "total_price": 56793839.0, "volume": 18325.0, "volume_price": 411392.0, "year": "2023", "dividend_ratio": 3.61, "forward_per": "-", "pbr": 0.52, "per": 5.25}, {"date": "20230217", "market": "KOSPI", "name": "철강금속", "compare": 86.85, "fluc_ratio": 1.78, "high_price": 5052.27, "last_price": 4959.98, "low_price": 4837.36, "month": "02", "start_price": 4838.64, "total_price": 57856073.0, "volume": 35629.0, "volume_price": 745512.0, "year": "2023", "dividend_ratio": 3.54, "forward_per": "-", "pbr": 0.53, "per": 5.34}, {"date": "20230220", "market": "KOSPI", "name": "철강금속", "compare": 162.4, "fluc_ratio": 3.27, "high_price": 5134.48, "last_price": 5122.38, "low_price": 5016.51, "month": "02", "start_price": 5028.45, "total_price": 59739990.0, "volume": 36655.0, "volume_price": 749601.0, "year": "2023", "dividend_ratio": 3.43, "forward_per": "-", "pbr": 0.55, "per": 5.52}, {"date": "20230221", "market": "KOSPI", "name": "철강금속", "compare": 92.0, "fluc_ratio": 1.8, "high_price": 5221.62, "last_price": 5214.38, "low_price": 5131.28, "month": "02", "start_price": 5160.64, "total_price": 60856615.0, "volume": 61817.0, "volume_price": 803037.0, "year": "2023", "dividend_ratio": 3.37, "forward_per": "-", "pbr": 0.56, "per": 5.62}, {"date": "20230222", "market": "KOSPI", "name": "철강금속", "compare": -131.86, "fluc_ratio": -2.53, "high_price": 5168.59, "last_price": 5082.52, "low_price": 5059.29, "month": "02", "start_price": 5131.12, "total_price": 59297353.0, "volume": 27985.0, "volume_price": 646228.0, "year": "2023", "dividend_ratio": 3.46, "forward_per": "-", "pbr": 0.54, "per": 5.47}, {"date": "20230223", "market": "KOSPI", "name": "철강금속", "compare": -46.15, "fluc_ratio": -0.91, "high_price": 5096.53, "last_price": 5036.37, "low_price": 4978.35, "month": "02", "start_price": 5084.27, "total_price": 58754966.0, "volume": 19964.0, "volume_price": 411556.0, "year": "2023", "dividend_ratio": 3.49, "forward_per": "-", "pbr": 0.54, "per": 5.43}, {"date": "20230224", "market": "KOSPI", "name": "철강금속", "compare": -118.24, "fluc_ratio": -2.35, "high_price": 5043.78, "last_price": 4918.13, "low_price": 4897.84, "month": "02", "start_price": 5031.43, "total_price": 57346858.0, "volume": 23067.0, "volume_price": 420336.0, "year": "2023", "dividend_ratio": 3.57, "forward_per": "-", "pbr": 0.52, "per": 5.3}, {"date": "20230227", "market": "KOSPI", "name": "철강금속", "compare": 8.09, "fluc_ratio": 0.16, "high_price": 4934.78, "last_price": 4926.22, "low_price": 4848.03, "month": "02", "start_price": 4871.31, "total_price": 57422714.0, "volume": 22326.0, "volume_price": 573073.0, "year": "2023", "dividend_ratio": 3.57, "forward_per": "-", "pbr": 0.53, "per": 5.31}, {"date": "20230228", "market": "KOSPI", "name": "철강금속", "compare": -48.66, "fluc_ratio": -0.99, "high_price": 4985.67, "last_price": 4877.56, "low_price": 4857.78, "month": "02", "start_price": 4985.67, "total_price": 56892716.0, "volume": 23232.0, "volume_price": 636791.0, "year": "2023", "dividend_ratio": 3.6, "forward_per": "-", "pbr": 0.52, "per": 5.25}, {"date": "20230302", "market": "KOSPI", "name": "철강금속", "compare": 205.29, "fluc_ratio": 4.21, "high_price": 5146.57, "last_price": 5082.85, "low_price": 4945.19, "month": "03", "start_price": 4945.19, "total_price": 59217762.0, "volume": 25242.0, "volume_price": 712481.0, "year": "2023", "dividend_ratio": 3.46, "forward_per": "-", "pbr": 0.54, "per": 5.48}, {"date": "20230303", "market": "KOSPI", "name": "철강금속", "compare": -22.37, "fluc_ratio": -0.44, "high_price": 5137.3, "last_price": 5060.48, "low_price": 5034.01, "month": "03", "start_price": 5119.09, "total_price": 59023310.0, "volume": 18136.0, "volume_price": 459639.0, "year": "2023", "dividend_ratio": 3.47, "forward_per": "-", "pbr": 0.54, "per": 5.45}, {"date": "20230306", "market": "KOSPI", "name": "철강금속", "compare": -68.52, "fluc_ratio": -1.35, "high_price": 5080.76, "last_price": 4991.96, "low_price": 4920.92, "month": "03", "start_price": 5080.76, "total_price": 58250183.0, "volume": 36967.0, "volume_price": 711361.0, "year": "2023", "dividend_ratio": 3.52, "forward_per": "-", "pbr": 0.53, "per": 5.38}, {"date": "20230307", "market": "KOSPI", "name": "철강금속", "compare": 54.54, "fluc_ratio": 1.09, "high_price": 5119.89, "last_price": 5046.5, "low_price": 4991.81, "month": "03", "start_price": 4997.41, "total_price": 58916376.0, "volume": 28089.0, "volume_price": 628342.0, "year": "2023", "dividend_ratio": 3.48, "forward_per": "-", "pbr": 0.54, "per": 5.44}, {"date": "20230308", "market": "KOSPI", "name": "철강금속", "compare": -124.32, "fluc_ratio": -2.46, "high_price": 4978.3, "last_price": 4922.18, "low_price": 4904.0, "month": "03", "start_price": 4958.81, "total_price": 57403234.0, "volume": 25742.0, "volume_price": 425759.0, "year": "2023", "dividend_ratio": 3.57, "forward_per": "-", "pbr": 0.53, "per": 5.3}, {"date": "20230309", "market": "KOSPI", "name": "철강금속", "compare": -66.9, "fluc_ratio": -1.36, "high_price": 4973.11, "last_price": 4855.28, "low_price": 4850.66, "month": "03", "start_price": 4942.69, "total_price": 56658473.0, "volume": 18405.0, "volume_price": 459840.0, "year": "2023", "dividend_ratio": 3.62, "forward_per": "-", "pbr": 0.52, "per": 5.23}, {"date": "20230310", "market": "KOSPI", "name": "철강금속", "compare": -51.52, "fluc_ratio": -1.06, "high_price": 4850.33, "last_price": 4803.76, "low_price": 4749.35, "month": "03", "start_price": 4756.92, "total_price": 56132921.0, "volume": 41062.0, "volume_price": 437454.0, "year": "2023", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.51, "per": 5.17}, {"date": "20230313", "market": "KOSPI", "name": "철강금속", "compare": 59.45, "fluc_ratio": 1.24, "high_price": 4869.99, "last_price": 4863.21, "low_price": 4739.4, "month": "03", "start_price": 4781.42, "total_price": 56737313.0, "volume": 17203.0, "volume_price": 358838.0, "year": "2023", "dividend_ratio": 3.61, "forward_per": "-", "pbr": 0.52, "per": 5.24}, {"date": "20230314", "market": "KOSPI", "name": "철강금속", "compare": -158.77, "fluc_ratio": -3.26, "high_price": 4825.74, "last_price": 4704.44, "low_price": 4704.44, "month": "03", "start_price": 4805.22, "total_price": 54939432.0, "volume": 17707.0, "volume_price": 361112.0, "year": "2023", "dividend_ratio": 3.74, "forward_per": "-", "pbr": 0.5, "per": 5.07}, {"date": "20230315", "market": "KOSPI", "name": "철강금속", "compare": 133.57, "fluc_ratio": 2.84, "high_price": 4876.42, "last_price": 4838.01, "low_price": 4767.81, "month": "03", "start_price": 4799.77, "total_price": 56454812.0, "volume": 47278.0, "volume_price": 648241.0, "year": "2023", "dividend_ratio": 3.63, "forward_per": "-", "pbr": 0.52, "per": 5.21}, {"date": "20230316", "market": "KOSPI", "name": "철강금속", "compare": -55.92, "fluc_ratio": -1.16, "high_price": 4813.23, "last_price": 4782.09, "low_price": 4719.42, "month": "03", "start_price": 4758.66, "total_price": 55755741.0, "volume": 27612.0, "volume_price": 526373.0, "year": "2023", "dividend_ratio": 3.67, "forward_per": "-", "pbr": 0.51, "per": 5.15}, {"date": "20230317", "market": "KOSPI", "name": "철강금속", "compare": -19.57, "fluc_ratio": -0.41, "high_price": 4870.08, "last_price": 4762.52, "low_price": 4751.29, "month": "03", "start_price": 4846.34, "total_price": 55615681.0, "volume": 15352.0, "volume_price": 432115.0, "year": "2023", "dividend_ratio": 3.69, "forward_per": "-", "pbr": 0.51, "per": 5.13}, {"date": "20230320", "market": "KOSPI", "name": "철강금속", "compare": 0.43, "fluc_ratio": 0.01, "high_price": 4825.0, "last_price": 4762.95, "low_price": 4718.28, "month": "03", "start_price": 4745.8, "total_price": 55562779.0, "volume": 23031.0, "volume_price": 391320.0, "year": "2023", "dividend_ratio": 3.69, "forward_per": "-", "pbr": 0.51, "per": 5.13}, {"date": "20230321", "market": "KOSPI", "name": "철강금속", "compare": 45.12, "fluc_ratio": 0.95, "high_price": 4835.92, "last_price": 4808.07, "low_price": 4794.24, "month": "03", "start_price": 4835.17, "total_price": 56083700.0, "volume": 39173.0, "volume_price": 380218.0, "year": "2023", "dividend_ratio": 3.66, "forward_per": "-", "pbr": 0.51, "per": 5.17}, {"date": "20230322", "market": "KOSPI", "name": "철강금속", "compare": 93.46, "fluc_ratio": 1.95, "high_price": 4950.74, "last_price": 4890.09, "low_price": 4851.03, "month": "03", "start_price": 4865.01, "total_price": 57037152.0, "volume": 181099.0, "volume_price": 953062.0, "year": "2023", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.52, "per": 5.27}, {"date": "20230323", "market": "KOSPI", "name": "철강금속", "compare": -15.91, "fluc_ratio": -0.33, "high_price": 4930.27, "last_price": 4874.18, "low_price": 4834.13, "month": "03", "start_price": 4842.48, "total_price": 56855824.0, "volume": 145562.0, "volume_price": 942039.0, "year": "2023", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.52, "per": 5.27}, {"date": "20230324", "market": "KOSPI", "name": "철강금속", "compare": -84.96, "fluc_ratio": -1.74, "high_price": 4895.52, "last_price": 4811.38, "low_price": 4786.3, "month": "03", "start_price": 4885.75, "total_price": 56123507.0, "volume": 50265.0, "volume_price": 505128.0, "year": "2023", "dividend_ratio": 3.65, "forward_per": "-", "pbr": 0.51, "per": 5.18}, {"date": "20230327", "market": "KOSPI", "name": "철강금속", "compare": 88.14, "fluc_ratio": 1.83, "high_price": 4928.69, "last_price": 4899.52, "low_price": 4852.52, "month": "03", "start_price": 4853.33, "total_price": 57148821.0, "volume": 34642.0, "volume_price": 580982.0, "year": "2023", "dividend_ratio": 3.59, "forward_per": "-", "pbr": 0.52, "per": 5.28}, {"date": "20230328", "market": "KOSPI", "name": "철강금속", "compare": 107.76, "fluc_ratio": 2.2, "high_price": 5028.4, "last_price": 5007.28, "low_price": 4923.19, "month": "03", "start_price": 4927.93, "total_price": 58378220.0, "volume": 26730.0, "volume_price": 628339.0, "year": "2023", "dividend_ratio": 3.51, "forward_per": "-", "pbr": 0.53, "per": 5.39}, {"date": "20230329", "market": "KOSPI", "name": "철강금속", "compare": 14.22, "fluc_ratio": 0.28, "high_price": 5047.3, "last_price": 5021.5, "low_price": 4984.45, "month": "03", "start_price": 5029.74, "total_price": 58562062.0, "volume": 26200.0, "volume_price": 463359.0, "year": "2023", "dividend_ratio": 3.5, "forward_per": "-", "pbr": 0.54, "per": 5.41}, {"date": "20230330", "market": "KOSPI", "name": "철강금속", "compare": -11.58, "fluc_ratio": -0.23, "high_price": 5044.79, "last_price": 5009.92, "low_price": 4959.32, "month": "03", "start_price": 5001.84, "total_price": 58486874.0, "volume": 48461.0, "volume_price": 533958.0, "year": "2023", "dividend_ratio": 3.51, "forward_per": "-", "pbr": 0.53, "per": 5.4}, {"date": "20230331", "market": "KOSPI", "name": "철강금속", "compare": 248.03, "fluc_ratio": 4.95, "high_price": 5436.41, "last_price": 5257.95, "low_price": 4982.84, "month": "03", "start_price": 5000.0, "total_price": 61330838.0, "volume": 37228.0, "volume_price": 1712933.0, "year": "2023", "dividend_ratio": 3.34, "forward_per": "-", "pbr": 0.56, "per": 5.66}, {"date": "20230403", "market": "KOSPI", "name": "철강금속", "compare": 204.96, "fluc_ratio": 3.9, "high_price": 5528.71, "last_price": 5462.91, "low_price": 5373.99, "month": "04", "start_price": 5421.44, "total_price": 63725951.0, "volume": 116244.0, "volume_price": 1547918.0, "year": "2023", "dividend_ratio": 3.22, "forward_per": "-", "pbr": 0.58, "per": 5.89}, {"date": "20230404", "market": "KOSPI", "name": "철강금속", "compare": -191.65, "fluc_ratio": -3.51, "high_price": 5486.23, "last_price": 5271.26, "low_price": 5251.12, "month": "04", "start_price": 5470.27, "total_price": 61488114.0, "volume": 178490.0, "volume_price": 1780293.0, "year": "2023", "dividend_ratio": 3.34, "forward_per": "-", "pbr": 0.56, "per": 5.67}, {"date": "20230405", "market": "KOSPI", "name": "철강금속", "compare": 36.23, "fluc_ratio": 0.69, "high_price": 5328.69, "last_price": 5297.09, "low_price": 5156.61, "month": "04", "start_price": 5215.98, "total_price": 61791826.0, "volume": 42668.0, "volume_price": 1029065.0, "year": "2023", "dividend_ratio": 3.32, "forward_per": "-", "pbr": 0.57, "per": 5.71}, {"date": "20230406", "market": "KOSPI", "name": "철강금속", "compare": -95.83, "fluc_ratio": -1.81, "high_price": 5253.49, "last_price": 5199.78, "low_price": 5187.78, "month": "04", "start_price": 5243.73, "total_price": 60674443.0, "volume": 45069.0, "volume_price": 982561.0, "year": "2023", "dividend_ratio": 3.38, "forward_per": "-", "pbr": 0.55, "per": 5.6}, {"date": "20230407", "market": "KOSPI", "name": "철강금속", "compare": 48.55, "fluc_ratio": 0.93, "high_price": 5264.37, "last_price": 5248.33, "low_price": 5181.07, "month": "04", "start_price": 5215.59, "total_price": 61223668.0, "volume": 37205.0, "volume_price": 747832.0, "year": "2023", "dividend_ratio": 3.35, "forward_per": "-", "pbr": 0.56, "per": 5.65}, {"date": "20230410", "market": "KOSPI", "name": "철강금속", "compare": 249.38, "fluc_ratio": 4.75, "high_price": 5590.09, "last_price": 5494.17, "low_price": 5374.73, "month": "04", "start_price": 5374.91, "total_price": 64093522.0, "volume": 57264.0, "volume_price": 1992988.0, "year": "2023", "dividend_ratio": 3.2, "forward_per": "-", "pbr": 0.59, "per": 5.92}, {"date": "20230411", "market": "KOSPI", "name": "철강금속", "compare": 35.3, "fluc_ratio": 0.64, "high_price": 5615.3, "last_price": 5529.47, "low_price": 5427.67, "month": "04", "start_price": 5558.95, "total_price": 64495051.0, "volume": 39499.0, "volume_price": 1366488.0, "year": "2023", "dividend_ratio": 3.18, "forward_per": "-", "pbr": 0.59, "per": 5.96}, {"date": "20230412", "market": "KOSPI", "name": "철강금속", "compare": 98.42, "fluc_ratio": 1.78, "high_price": 5854.94, "last_price": 5627.89, "low_price": 5555.02, "month": "04", "start_price": 5560.73, "total_price": 65649458.0, "volume": 99779.0, "volume_price": 2424797.0, "year": "2023", "dividend_ratio": 3.12, "forward_per": "-", "pbr": 0.6, "per": 6.06}, {"date": "20230413", "market": "KOSPI", "name": "철강금속", "compare": -124.94, "fluc_ratio": -2.22, "high_price": 5552.72, "last_price": 5502.95, "low_price": 5340.26, "month": "04", "start_price": 5524.79, "total_price": 64186330.0, "volume": 37770.0, "volume_price": 1362186.0, "year": "2023", "dividend_ratio": 3.19, "forward_per": "-", "pbr": 0.59, "per": 5.93}, {"date": "20230414", "market": "KOSPI", "name": "철강금속", "compare": 259.86, "fluc_ratio": 4.72, "high_price": 5802.87, "last_price": 5762.81, "low_price": 5579.68, "month": "04", "start_price": 5646.94, "total_price": 67166608.0, "volume": 103672.0, "volume_price": 1982914.0, "year": "2023", "dividend_ratio": 3.05, "forward_per": "-", "pbr": 0.62, "per": 6.21}, {"date": "20230417", "market": "KOSPI", "name": "철강금속", "compare": 113.27, "fluc_ratio": 1.97, "high_price": 5987.3, "last_price": 5876.08, "low_price": 5810.0, "month": "04", "start_price": 5810.0, "total_price": 68636165.0, "volume": 98880.0, "volume_price": 2068537.0, "year": "2023", "dividend_ratio": 2.99, "forward_per": "-", "pbr": 0.63, "per": 6.33}, {"date": "20230418", "market": "KOSPI", "name": "철강금속", "compare": -73.8, "fluc_ratio": -1.26, "high_price": 5929.78, "last_price": 5802.28, "low_price": 5782.04, "month": "04", "start_price": 5910.1, "total_price": 67712202.0, "volume": 130812.0, "volume_price": 2156261.0, "year": "2023", "dividend_ratio": 3.03, "forward_per": "-", "pbr": 0.62, "per": 6.25}, {"date": "20230419", "market": "KOSPI", "name": "철강금속", "compare": 27.66, "fluc_ratio": 0.48, "high_price": 5905.15, "last_price": 5829.94, "low_price": 5805.62, "month": "04", "start_price": 5805.62, "total_price": 69109811.0, "volume": 172524.0, "volume_price": 2040636.0, "year": "2023", "dividend_ratio": 2.96, "forward_per": "-", "pbr": 0.63, "per": 6.42}, {"date": "20230420", "market": "KOSPI", "name": "철강금속", "compare": -65.32, "fluc_ratio": -1.12, "high_price": 5900.39, "last_price": 5764.62, "low_price": 5750.18, "month": "04", "start_price": 5784.24, "total_price": 68536607.0, "volume": 61078.0, "volume_price": 1282684.0, "year": "2023", "dividend_ratio": 3.0, "forward_per": "-", "pbr": 0.62, "per": 6.34}, {"date": "20230421", "market": "KOSPI", "name": "철강금속", "compare": -140.55, "fluc_ratio": -2.44, "high_price": 5740.81, "last_price": 5624.07, "low_price": 5594.79, "month": "04", "start_price": 5718.19, "total_price": 66750342.0, "volume": 55214.0, "volume_price": 1246741.0, "year": "2023", "dividend_ratio": 3.07, "forward_per": "-", "pbr": 0.61, "per": 6.19}, {"date": "20230424", "market": "KOSPI", "name": "철강금속", "compare": -43.63, "fluc_ratio": -0.78, "high_price": 5700.34, "last_price": 5580.44, "low_price": 5549.96, "month": "04", "start_price": 5588.47, "total_price": 66248701.0, "volume": 64868.0, "volume_price": 1085772.0, "year": "2023", "dividend_ratio": 3.09, "forward_per": "-", "pbr": 0.6, "per": 6.14}, {"date": "20230425", "market": "KOSPI", "name": "철강금속", "compare": -173.16, "fluc_ratio": -3.1, "high_price": 5609.43, "last_price": 5407.28, "low_price": 5345.04, "month": "04", "start_price": 5603.59, "total_price": 64204922.0, "volume": 38803.0, "volume_price": 1146875.0, "year": "2023", "dividend_ratio": 3.19, "forward_per": "-", "pbr": 0.58, "per": 5.95}, {"date": "20230426", "market": "KOSPI", "name": "철강금속", "compare": -82.23, "fluc_ratio": -1.52, "high_price": 5431.55, "last_price": 5325.05, "low_price": 5294.48, "month": "04", "start_price": 5391.54, "total_price": 63201804.0, "volume": 29366.0, "volume_price": 873611.0, "year": "2023", "dividend_ratio": 3.25, "forward_per": "-", "pbr": 0.57, "per": 5.85}, {"date": "20230427", "market": "KOSPI", "name": "철강금속", "compare": 129.95, "fluc_ratio": 2.44, "high_price": 5447.11, "last_price": 5446.24, "low_price": 5274.58, "month": "04", "start_price": 5314.92, "total_price": 64618282.0, "volume": 25611.0, "volume_price": 736690.0, "year": "2023", "dividend_ratio": 3.17, "forward_per": "-", "pbr": 0.59, "per": 5.99}, {"date": "20230428", "market": "KOSPI", "name": "철강금속", "compare": -118.1, "fluc_ratio": -2.17, "high_price": 5531.35, "last_price": 5328.14, "low_price": 5315.95, "month": "04", "start_price": 5531.35, "total_price": 63555309.0, "volume": 31029.0, "volume_price": 939706.0, "year": "2023", "dividend_ratio": 3.24, "forward_per": "-", "pbr": 0.58, "per": 5.86}, {"date": "20230502", "market": "KOSPI", "name": "철강금속", "compare": 91.77, "fluc_ratio": 1.72, "high_price": 5440.48, "last_price": 5419.91, "low_price": 5364.77, "month": "05", "start_price": 5364.77, "total_price": 64340066.0, "volume": 93405.0, "volume_price": 810778.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.59, "per": 7.98}, {"date": "20230503", "market": "KOSPI", "name": "철강금속", "compare": -46.57, "fluc_ratio": -0.86, "high_price": 5433.46, "last_price": 5373.34, "low_price": 5354.57, "month": "05", "start_price": 5405.81, "total_price": 63786457.0, "volume": 88032.0, "volume_price": 772211.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.59, "per": 7.91}, {"date": "20230504", "market": "KOSPI", "name": "철강금속", "compare": -25.92, "fluc_ratio": -0.48, "high_price": 5381.6, "last_price": 5347.42, "low_price": 5293.44, "month": "05", "start_price": 5349.2, "total_price": 63481745.0, "volume": 60874.0, "volume_price": 570756.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.58, "per": 7.87}, {"date": "20230508", "market": "KOSPI", "name": "철강금속", "compare": -93.58, "fluc_ratio": -1.75, "high_price": 5397.68, "last_price": 5253.84, "low_price": 5250.36, "month": "05", "start_price": 5388.95, "total_price": 62367266.0, "volume": 24782.0, "volume_price": 563899.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.57, "per": 7.73}, {"date": "20230509", "market": "KOSPI", "name": "철강금속", "compare": 32.13, "fluc_ratio": 0.61, "high_price": 5293.06, "last_price": 5285.97, "low_price": 5177.14, "month": "05", "start_price": 5232.29, "total_price": 62747784.0, "volume": 26944.0, "volume_price": 587283.0, "year": "2023"}, {"date": "20230510", "market": "KOSPI", "name": "철강금속", "compare": -78.05, "fluc_ratio": -1.48, "high_price": 5322.6, "last_price": 5207.92, "low_price": 5199.09, "month": "05", "start_price": 5263.37, "total_price": 62032892.0, "volume": 26302.0, "volume_price": 483330.0, "year": "2023", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.57, "per": 7.67}, {"date": "20230511", "market": "KOSPI", "name": "철강금속", "compare": -1.99, "fluc_ratio": -0.04, "high_price": 5301.2, "last_price": 5205.93, "low_price": 5205.93, "month": "05", "start_price": 5251.23, "total_price": 61926840.0, "volume": 36159.0, "volume_price": 558689.0, "year": "2023"}, {"date": "20230512", "market": "KOSPI", "name": "철강금속", "compare": -38.06, "fluc_ratio": -0.73, "high_price": 5228.58, "last_price": 5167.87, "low_price": 5151.59, "month": "05", "start_price": 5204.8, "total_price": 61352437.0, "volume": 120126.0, "volume_price": 760703.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.56, "per": 7.61}, {"date": "20230515", "market": "KOSPI", "name": "철강금속", "compare": 25.46, "fluc_ratio": 0.49, "high_price": 5201.92, "last_price": 5193.33, "low_price": 5085.21, "month": "05", "start_price": 5149.9, "total_price": 61653775.0, "volume": 37294.0, "volume_price": 514321.0, "year": "2023", "dividend_ratio": 2.83, "forward_per": "-", "pbr": 0.57, "per": 7.64}, {"date": "20230516", "market": "KOSPI", "name": "철강금속", "compare": -6.38, "fluc_ratio": -0.12, "high_price": 5237.5, "last_price": 5186.95, "low_price": 5161.36, "month": "05", "start_price": 5217.14, "total_price": 61576204.0, "volume": 55698.0, "volume_price": 501897.0, "year": "2023", "dividend_ratio": 2.84, "forward_per": "-", "pbr": 0.57, "per": 7.64}, {"date": "20230517", "market": "KOSPI", "name": "철강금속", "compare": -13.83, "fluc_ratio": -0.27, "high_price": 5192.21, "last_price": 5173.12, "low_price": 5147.73, "month": "05", "start_price": 5174.13, "total_price": 61408554.0, "volume": 25581.0, "volume_price": 309094.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.56, "per": 7.61}, {"date": "20230518", "market": "KOSPI", "name": "철강금속", "compare": 58.37, "fluc_ratio": 1.13, "high_price": 5244.22, "last_price": 5231.49, "low_price": 5174.17, "month": "05", "start_price": 5208.24, "total_price": 62102622.0, "volume": 37951.0, "volume_price": 424516.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.57, "per": 7.7}, {"date": "20230519", "market": "KOSPI", "name": "철강금속", "compare": -60.5, "fluc_ratio": -1.16, "high_price": 5241.48, "last_price": 5170.99, "low_price": 5150.96, "month": "05", "start_price": 5237.02, "total_price": 61389663.0, "volume": 29672.0, "volume_price": 371564.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.56, "per": 7.6}, {"date": "20230522", "market": "KOSPI", "name": "철강금속", "compare": 60.63, "fluc_ratio": 1.17, "high_price": 5235.64, "last_price": 5223.26, "low_price": 5116.46, "month": "05", "start_price": 5140.72, "total_price": 61998219.0, "volume": 22698.0, "volume_price": 332119.0, "year": "2023", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.57, "per": 7.69}, {"date": "20230523", "market": "KOSPI", "name": "철강금속", "compare": 60.58, "fluc_ratio": 1.16, "high_price": 5330.63, "last_price": 5283.84, "low_price": 5242.3, "month": "05", "start_price": 5249.74, "total_price": 62729547.0, "volume": 33271.0, "volume_price": 504754.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.58, "per": 7.77}, {"date": "20230524", "market": "KOSPI", "name": "철강금속", "compare": -42.19, "fluc_ratio": -0.8, "high_price": 5288.1, "last_price": 5239.41, "low_price": 5234.93, "month": "05", "start_price": 5251.86, "total_price": 62229382.0, "volume": 48847.0, "volume_price": 490324.0, "year": "2023", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.57, "per": 7.71}, {"date": "20230525", "market": "KOSPI", "name": "철강금속", "compare": -71.16, "fluc_ratio": -1.36, "high_price": 5214.33, "last_price": 5168.25, "low_price": 5150.06, "month": "05", "start_price": 5199.92, "total_price": 61357452.0, "volume": 26642.0, "volume_price": 347433.0, "year": "2023", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.56, "per": 7.59}, {"date": "20230526", "market": "KOSPI", "name": "철강금속", "compare": -53.52, "fluc_ratio": -1.04, "high_price": 5163.89, "last_price": 5103.4, "low_price": 5091.5, "month": "05", "start_price": 5154.6, "total_price": 60588836.0, "volume": 23382.0, "volume_price": 380069.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.56, "per": 7.51}, {"date": "20230530", "market": "KOSPI", "name": "철강금속", "compare": 4.36, "fluc_ratio": 0.09, "high_price": 5153.0, "last_price": 5107.76, "low_price": 5076.26, "month": "05", "start_price": 5130.06, "total_price": 60640620.0, "volume": 11900.0, "volume_price": 339466.0, "year": "2023", "dividend_ratio": 2.88, "forward_per": "-", "pbr": 0.56, "per": 7.51}, {"date": "20230531", "market": "KOSPI", "name": "철강금속", "compare": 9.1, "fluc_ratio": 0.18, "high_price": 5152.72, "last_price": 5112.12, "low_price": 5096.42, "month": "05", "start_price": 5114.65, "total_price": 60692403.0, "volume": 13763.0, "volume_price": 335129.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.55, "per": 7.49}, {"date": "20230601", "market": "KOSPI", "name": "철강금속", "compare": 3.73, "fluc_ratio": 0.07, "high_price": 5121.68, "last_price": 5091.0, "low_price": 5057.56, "month": "06", "start_price": 5098.09, "total_price": 60448637.0, "volume": 19128.0, "volume_price": 352987.0, "year": "2023", "dividend_ratio": 2.89, "forward_per": "-", "pbr": 0.56, "per": 7.5}, {"date": "20230602", "market": "KOSPI", "name": "철강금속", "compare": 153.34, "fluc_ratio": 3.01, "high_price": 5257.51, "last_price": 5247.74, "low_price": 5104.53, "month": "06", "start_price": 5126.18, "total_price": 62311969.0, "volume": 17225.0, "volume_price": 477875.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.57, "per": 7.73}, {"date": "20230605", "market": "KOSPI", "name": "철강금속", "compare": 103.77, "fluc_ratio": 1.98, "high_price": 5373.44, "last_price": 5351.51, "low_price": 5284.68, "month": "06", "start_price": 5297.53, "total_price": 63595295.0, "volume": 25162.0, "volume_price": 578502.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.58, "per": 7.88}, {"date": "20230607", "market": "KOSPI", "name": "철강금속", "compare": 8.49, "fluc_ratio": 0.16, "high_price": 5389.15, "last_price": 5360.0, "low_price": 5347.04, "month": "06", "start_price": 5367.17, "total_price": 63643913.0, "volume": 23537.0, "volume_price": 460649.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.58, "per": 7.89}, {"date": "20230608", "market": "KOSPI", "name": "철강금속", "compare": 7.68, "fluc_ratio": 0.14, "high_price": 5430.41, "last_price": 5367.58, "low_price": 5348.47, "month": "06", "start_price": 5352.25, "total_price": 63734041.0, "volume": 15587.0, "volume_price": 547144.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.58, "per": 7.9}, {"date": "20230609", "market": "KOSPI", "name": "철강금속", "compare": 42.15, "fluc_ratio": 0.79, "high_price": 5431.43, "last_price": 5409.73, "low_price": 5365.59, "month": "06", "start_price": 5414.18, "total_price": 64221853.0, "volume": 14093.0, "volume_price": 405065.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.58, "per": 10.42}, {"date": "20230612", "market": "KOSPI", "name": "철강금속", "compare": 11.76, "fluc_ratio": 0.22, "high_price": 5458.78, "last_price": 5421.49, "low_price": 5411.79, "month": "06", "start_price": 5441.18, "total_price": 64373774.0, "volume": 37409.0, "volume_price": 565134.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.58, "per": 10.44}, {"date": "20230613", "market": "KOSPI", "name": "철강금속", "compare": -8.96, "fluc_ratio": -0.17, "high_price": 5454.07, "last_price": 5409.2, "low_price": 5384.93, "month": "06", "start_price": 5454.07, "total_price": 64226905.0, "volume": 47747.0, "volume_price": 627377.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.58, "per": 10.41}, {"date": "20230614", "market": "KOSPI", "name": "철강금속", "compare": 23.49, "fluc_ratio": 0.43, "high_price": 5630.81, "last_price": 5426.18, "low_price": 5403.92, "month": "06", "start_price": 5452.7, "total_price": 64428338.0, "volume": 42473.0, "volume_price": 1232813.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.58, "per": 10.44}, {"date": "20230615", "market": "KOSPI", "name": "철강금속", "compare": -37.99, "fluc_ratio": -0.7, "high_price": 5521.08, "last_price": 5384.01, "low_price": 5350.36, "month": "06", "start_price": 5462.61, "total_price": 63927086.0, "volume": 70539.0, "volume_price": 1029238.0, "year": "2023", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.58, "per": 10.37}, {"date": "20230616", "market": "KOSPI", "name": "철강금속", "compare": 60.19, "fluc_ratio": 1.12, "high_price": 5458.22, "last_price": 5445.77, "low_price": 5367.33, "month": "06", "start_price": 5422.31, "total_price": 65029517.0, "volume": 60701.0, "volume_price": 1005661.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.58, "per": 10.47}, {"date": "20230619", "market": "KOSPI", "name": "철강금속", "compare": 9.52, "fluc_ratio": 0.18, "high_price": 5471.33, "last_price": 5448.13, "low_price": 5397.23, "month": "06", "start_price": 5437.91, "total_price": 65063404.0, "volume": 67234.0, "volume_price": 922902.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.58, "per": 10.35}, {"date": "20230620", "market": "KOSPI", "name": "철강금속", "compare": -73.27, "fluc_ratio": -1.34, "high_price": 5432.05, "last_price": 5374.86, "low_price": 5369.69, "month": "06", "start_price": 5423.94, "total_price": 64189023.0, "volume": 56093.0, "volume_price": 868553.0, "year": "2023", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.57, "per": 10.23}, {"date": "20230621", "market": "KOSPI", "name": "철강금속", "compare": -61.09, "fluc_ratio": -1.14, "high_price": 5396.45, "last_price": 5311.66, "low_price": 5304.2, "month": "06", "start_price": 5369.46, "total_price": 63438953.0, "volume": 41149.0, "volume_price": 524283.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.56, "per": 10.12}, {"date": "20230622", "market": "KOSPI", "name": "철강금속", "compare": 90.66, "fluc_ratio": 1.71, "high_price": 5426.01, "last_price": 5396.99, "low_price": 5265.38, "month": "06", "start_price": 5292.83, "total_price": 64457261.0, "volume": 59936.0, "volume_price": 666348.0, "year": "2023", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.57, "per": 10.31}, {"date": "20230623", "market": "KOSPI", "name": "철강금속", "compare": -53.36, "fluc_ratio": -0.99, "high_price": 5428.39, "last_price": 5345.55, "low_price": 5333.96, "month": "06", "start_price": 5418.47, "total_price": 63842207.0, "volume": 49685.0, "volume_price": 495352.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.57, "per": 10.2}, {"date": "20230626", "market": "KOSPI", "name": "철강금속", "compare": 83.79, "fluc_ratio": 1.57, "high_price": 5476.91, "last_price": 5425.37, "low_price": 5335.71, "month": "06", "start_price": 5348.99, "total_price": 64795365.0, "volume": 62115.0, "volume_price": 745814.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.58, "per": 10.35}, {"date": "20230627", "market": "KOSPI", "name": "철강금속", "compare": 52.12, "fluc_ratio": 0.96, "high_price": 5477.89, "last_price": 5472.45, "low_price": 5393.74, "month": "06", "start_price": 5437.12, "total_price": 65356948.0, "volume": 59768.0, "volume_price": 857009.0, "year": "2023", "dividend_ratio": 2.71, "forward_per": "-", "pbr": 0.58, "per": 10.45}, {"date": "20230628", "market": "KOSPI", "name": "철강금속", "compare": -117.86, "fluc_ratio": -2.15, "high_price": 5500.37, "last_price": 5355.6, "low_price": 5352.61, "month": "06", "start_price": 5498.78, "total_price": 63961945.0, "volume": 112747.0, "volume_price": 1042226.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.57, "per": 10.21}, {"date": "20230629", "market": "KOSPI", "name": "철강금속", "compare": -45.49, "fluc_ratio": -0.85, "high_price": 5404.78, "last_price": 5302.75, "low_price": 5302.75, "month": "06", "start_price": 5341.9, "total_price": 63339184.0, "volume": 62328.0, "volume_price": 766521.0, "year": "2023", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.56, "per": 10.13}, {"date": "20230630", "market": "KOSPI", "name": "철강금속", "compare": 34.53, "fluc_ratio": 0.65, "high_price": 5337.49, "last_price": 5337.28, "low_price": 5283.12, "month": "06", "start_price": 5328.5, "total_price": 63742908.0, "volume": 44449.0, "volume_price": 501890.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.57, "per": 10.18}, {"date": "20230703", "market": "KOSPI", "name": "철강금속", "compare": 121.45, "fluc_ratio": 2.28, "high_price": 5465.42, "last_price": 5450.02, "low_price": 5354.45, "month": "07", "start_price": 5356.6, "total_price": 65086992.0, "volume": 33750.0, "volume_price": 616657.0, "year": "2023", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.58, "per": 10.42}, {"date": "20230704", "market": "KOSPI", "name": "철강금속", "compare": -33.03, "fluc_ratio": -0.61, "high_price": 5487.4, "last_price": 5416.99, "low_price": 5381.89, "month": "07", "start_price": 5446.81, "total_price": 64700411.0, "volume": 23616.0, "volume_price": 644001.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.58, "per": 10.36}, {"date": "20230705", "market": "KOSPI", "name": "철강금속", "compare": -12.86, "fluc_ratio": -0.24, "high_price": 5439.83, "last_price": 5404.13, "low_price": 5384.45, "month": "07", "start_price": 5429.06, "total_price": 64610950.0, "volume": 37196.0, "volume_price": 625428.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.58, "per": 10.33}, {"date": "20230706", "market": "KOSPI", "name": "철강금속", "compare": -94.18, "fluc_ratio": -1.74, "high_price": 5400.21, "last_price": 5309.95, "low_price": 5296.84, "month": "07", "start_price": 5398.56, "total_price": 63371510.0, "volume": 48547.0, "volume_price": 676787.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.57, "per": 10.16}, {"date": "20230707", "market": "KOSPI", "name": "철강금속", "compare": 5.39, "fluc_ratio": 0.1, "high_price": 5322.51, "last_price": 5315.34, "low_price": 5230.21, "month": "07", "start_price": 5277.84, "total_price": 63398148.0, "volume": 26947.0, "volume_price": 598972.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.57, "per": 10.17}, {"date": "20230710", "market": "KOSPI", "name": "철강금속", "compare": 12.0, "fluc_ratio": 0.23, "high_price": 5394.55, "last_price": 5327.34, "low_price": 5301.49, "month": "07", "start_price": 5351.42, "total_price": 63612449.0, "volume": 25838.0, "volume_price": 752174.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.57, "per": 10.19}, {"date": "20230711", "market": "KOSPI", "name": "철강금속", "compare": -8.3, "fluc_ratio": -0.16, "high_price": 5357.14, "last_price": 5319.04, "low_price": 5285.5, "month": "07", "start_price": 5339.28, "total_price": 63442512.0, "volume": 26891.0, "volume_price": 696161.0, "year": "2023", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.57, "per": 10.18}, {"date": "20230712", "market": "KOSPI", "name": "철강금속", "compare": 201.06, "fluc_ratio": 3.78, "high_price": 5587.43, "last_price": 5520.1, "low_price": 5316.63, "month": "07", "start_price": 5340.34, "total_price": 65934216.0, "volume": 41732.0, "volume_price": 1891437.0, "year": "2023"}, {"date": "20230713", "market": "KOSPI", "name": "철강금속", "compare": 126.06, "fluc_ratio": 2.28, "high_price": 5647.42, "last_price": 5646.16, "low_price": 5543.16, "month": "07", "start_price": 5585.11, "total_price": 67433179.0, "volume": 40184.0, "volume_price": 1437932.0, "year": "2023", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.6, "per": 10.81}, {"date": "20230714", "market": "KOSPI", "name": "철강금속", "compare": 134.6, "fluc_ratio": 2.38, "high_price": 5799.92, "last_price": 5780.76, "low_price": 5633.27, "month": "07", "start_price": 5659.29, "total_price": 69022218.0, "volume": 30231.0, "volume_price": 1341034.0, "year": "2023", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.62, "per": 11.07}, {"date": "20230717", "market": "KOSPI", "name": "철강금속", "compare": 189.5, "fluc_ratio": 3.28, "high_price": 6047.21, "last_price": 5970.26, "low_price": 5802.85, "month": "07", "start_price": 5803.77, "total_price": 71422692.0, "volume": 43942.0, "volume_price": 1815180.0, "year": "2023", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.64, "per": 11.44}, {"date": "20230718", "market": "KOSPI", "name": "철강금속", "compare": 56.74, "fluc_ratio": 0.95, "high_price": 6072.74, "last_price": 6027.0, "low_price": 5950.79, "month": "07", "start_price": 5993.29, "total_price": 71985118.0, "volume": 29062.0, "volume_price": 1577396.0, "year": "2023", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.64, "per": 11.56}, {"date": "20230719", "market": "KOSPI", "name": "철강금속", "compare": 62.25, "fluc_ratio": 1.03, "high_price": 6247.61, "last_price": 6092.0, "low_price": 6069.35, "month": "07", "start_price": 6078.02, "total_price": 72761149.0, "volume": 24358.0, "volume_price": 1469938.0, "year": "2023", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.65, "per": 11.68}, {"date": "20230720", "market": "KOSPI", "name": "철강금속", "compare": 13.05, "fluc_ratio": 0.21, "high_price": 6157.84, "last_price": 6102.04, "low_price": 5998.11, "month": "07", "start_price": 5999.59, "total_price": 72881985.0, "volume": 24123.0, "volume_price": 862888.0, "year": "2023", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.65, "per": 11.69}, {"date": "20230721", "market": "KOSPI", "name": "철강금속", "compare": 391.09, "fluc_ratio": 6.42, "high_price": 6517.54, "last_price": 6487.29, "low_price": 5984.28, "month": "07", "start_price": 5987.94, "total_price": 77481910.0, "volume": 50245.0, "volume_price": 2198884.0, "year": "2023", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.69, "per": 12.45}, {"date": "20230724", "market": "KOSPI", "name": "철강금속", "compare": 694.25, "fluc_ratio": 10.7, "high_price": 7462.42, "last_price": 7181.54, "low_price": 6585.08, "month": "07", "start_price": 6585.08, "total_price": 85772015.0, "volume": 76912.0, "volume_price": 5330227.0, "year": "2023", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.77, "per": 13.77}, {"date": "20230725", "market": "KOSPI", "name": "철강금속", "compare": 298.17, "fluc_ratio": 4.16, "high_price": 7459.88, "last_price": 7459.88, "low_price": 7134.17, "month": "07", "start_price": 7350.07, "total_price": 89095748.0, "volume": 127770.0, "volume_price": 4545254.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.79, "per": 14.28}, {"date": "20230726", "market": "KOSPI", "name": "철강금속", "compare": -352.94, "fluc_ratio": -4.75, "high_price": 8080.25, "last_price": 7074.88, "low_price": 6810.19, "month": "07", "start_price": 7551.17, "total_price": 84497783.0, "volume": 83209.0, "volume_price": 9104934.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.75, "per": 13.54}, {"date": "20230727", "market": "KOSPI", "name": "철강금속", "compare": -269.15, "fluc_ratio": -3.82, "high_price": 7218.54, "last_price": 6772.89, "low_price": 6537.2, "month": "07", "start_price": 6916.26, "total_price": 80905967.0, "volume": 53551.0, "volume_price": 4912962.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.72, "per": 13.02}, {"date": "20230728", "market": "KOSPI", "name": "철강금속", "compare": 230.86, "fluc_ratio": 3.41, "high_price": 7003.75, "last_price": 7003.75, "low_price": 6648.08, "month": "07", "start_price": 6712.96, "total_price": 83547203.0, "volume": 30408.0, "volume_price": 2790934.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.75, "per": 13.45}, {"date": "20230731", "market": "KOSPI", "name": "철강금속", "compare": 217.87, "fluc_ratio": 3.11, "high_price": 7354.46, "last_price": 7221.62, "low_price": 7040.95, "month": "07", "start_price": 7139.56, "total_price": 86248754.0, "volume": 47665.0, "volume_price": 2550677.0, "year": "2023", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.77, "per": 13.84}, {"date": "20230801", "market": "KOSPI", "name": "철강금속", "compare": -147.95, "fluc_ratio": -2.05, "high_price": 7332.91, "last_price": 7073.67, "low_price": 7002.33, "month": "08", "start_price": 7295.52, "total_price": 84483989.0, "volume": 52563.0, "volume_price": 2316289.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.75, "per": 13.55}, {"date": "20230802", "market": "KOSPI", "name": "철강금속", "compare": -264.98, "fluc_ratio": -3.75, "high_price": 7133.65, "last_price": 6808.2, "low_price": 6805.08, "month": "08", "start_price": 6950.24, "total_price": 81313849.0, "volume": 139844.0, "volume_price": 2459356.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.73, "per": 13.04}, {"date": "20230803", "market": "KOSPI", "name": "철강금속", "compare": 51.14, "fluc_ratio": 0.75, "high_price": 6933.66, "last_price": 6859.34, "low_price": 6717.43, "month": "08", "start_price": 6841.03, "total_price": 81928602.0, "volume": 219505.0, "volume_price": 2100452.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.73, "per": 13.18}, {"date": "20230804", "market": "KOSPI", "name": "철강금속", "compare": -24.25, "fluc_ratio": -0.35, "high_price": 6985.78, "last_price": 6857.96, "low_price": 6779.91, "month": "08", "start_price": 6878.36, "total_price": 81912639.0, "volume": 195384.0, "volume_price": 1409634.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.73, "per": 13.11}, {"date": "20230807", "market": "KOSPI", "name": "철강금속", "compare": -272.8, "fluc_ratio": -3.99, "high_price": 6810.03, "last_price": 6569.97, "low_price": 6529.32, "month": "08", "start_price": 6782.74, "total_price": 78601613.0, "volume": 145597.0, "volume_price": 1791800.0, "year": "2023", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.7, "per": 12.58}, {"date": "20230808", "market": "KOSPI", "name": "철강금속", "compare": 269.93, "fluc_ratio": 4.11, "high_price": 6840.58, "last_price": 6839.9, "low_price": 6565.04, "month": "08", "start_price": 6616.1, "total_price": 81697441.0, "volume": 206615.0, "volume_price": 1798485.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.73, "per": 13.11}, {"date": "20230809", "market": "KOSPI", "name": "철강금속", "compare": -3.15, "fluc_ratio": -0.05, "high_price": 6878.61, "last_price": 6836.75, "low_price": 6756.73, "month": "08", "start_price": 6804.49, "total_price": 81659023.0, "volume": 54161.0, "volume_price": 952036.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.73, "per": 13.11}, {"date": "20230810", "market": "KOSPI", "name": "철강금속", "compare": -2.18, "fluc_ratio": -0.03, "high_price": 6924.14, "last_price": 6840.88, "low_price": 6769.86, "month": "08", "start_price": 6786.53, "total_price": 81520406.0, "volume": 87735.0, "volume_price": 891261.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.73, "per": 13.11}, {"date": "20230811", "market": "KOSPI", "name": "철강금속", "compare": -136.35, "fluc_ratio": -1.99, "high_price": 6863.54, "last_price": 6704.53, "low_price": 6671.93, "month": "08", "start_price": 6852.33, "total_price": 80080296.0, "volume": 47404.0, "volume_price": 884732.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.71, "per": 12.81}, {"date": "20230814", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.71, "per": 12.74}, {"date": "20230816", "market": "KOSPI", "name": "철강금속", "compare": -261.41, "fluc_ratio": -3.93, "high_price": 6595.7, "last_price": 6385.27, "low_price": 6377.57, "month": "08", "start_price": 6581.4, "total_price": 76271203.0, "volume": 169544.0, "volume_price": 1678304.0, "year": "2023", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.68, "per": 12.24}, {"date": "20230817", "market": "KOSPI", "name": "철강금속", "compare": 13.6, "fluc_ratio": 0.21, "high_price": 6428.13, "last_price": 6398.87, "low_price": 6174.03, "month": "08", "start_price": 6378.42, "total_price": 76457318.0, "volume": 82211.0, "volume_price": 1285209.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.68, "per": 12.28}, {"date": "20230818", "market": "KOSPI", "name": "철강금속", "compare": -59.82, "fluc_ratio": -0.93, "high_price": 6424.75, "last_price": 6339.05, "low_price": 6283.01, "month": "08", "start_price": 6340.45, "total_price": 75719436.0, "volume": 39694.0, "volume_price": 621731.0, "year": "2023", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.68, "per": 12.16}, {"date": "20230821", "market": "KOSPI", "name": "철강금속", "compare": 34.16, "fluc_ratio": 0.54, "high_price": 6472.65, "last_price": 6371.73, "low_price": 6322.95, "month": "08", "start_price": 6327.03, "total_price": 76386723.0, "volume": 49878.0, "volume_price": 899081.0, "year": "2023", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.68, "per": 12.24}, {"date": "20230822", "market": "KOSPI", "name": "철강금속", "compare": 78.39, "fluc_ratio": 1.23, "high_price": 6542.45, "last_price": 6456.03, "low_price": 6398.62, "month": "08", "start_price": 6443.31, "total_price": 77402926.0, "volume": 38151.0, "volume_price": 865592.0, "year": "2023", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.69, "per": 12.16}, {"date": "20230823", "market": "KOSPI", "name": "철강금속", "compare": -82.61, "fluc_ratio": -1.28, "high_price": 6440.37, "last_price": 6373.42, "low_price": 6323.59, "month": "08", "start_price": 6432.3, "total_price": 76419175.0, "volume": 55147.0, "volume_price": 650993.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.68, "per": 12.0}, {"date": "20230824", "market": "KOSPI", "name": "철강금속", "compare": 230.27, "fluc_ratio": 3.61, "high_price": 6631.44, "last_price": 6603.69, "low_price": 6348.53, "month": "08", "start_price": 6415.63, "total_price": 79169024.0, "volume": 27793.0, "volume_price": 917498.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.71, "per": 12.44}, {"date": "20230825", "market": "KOSPI", "name": "철강금속", "compare": 14.14, "fluc_ratio": 0.21, "high_price": 6655.72, "last_price": 6617.83, "low_price": 6453.1, "month": "08", "start_price": 6493.04, "total_price": 79335234.0, "volume": 42600.0, "volume_price": 801806.0, "year": "2023", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.71, "per": 12.47}, {"date": "20230828", "market": "KOSPI", "name": "철강금속", "compare": 182.78, "fluc_ratio": 2.76, "high_price": 6850.93, "last_price": 6800.61, "low_price": 6617.83, "month": "08", "start_price": 6617.83, "total_price": 81529951.0, "volume": 74622.0, "volume_price": 880207.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.73, "per": 12.81}, {"date": "20230829", "market": "KOSPI", "name": "철강금속", "compare": -71.94, "fluc_ratio": -1.06, "high_price": 6823.64, "last_price": 6727.47, "low_price": 6719.1, "month": "08", "start_price": 6821.73, "total_price": 80692003.0, "volume": 47169.0, "volume_price": 831756.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.72, "per": 12.66}, {"date": "20230830", "market": "KOSPI", "name": "철강금속", "compare": 37.01, "fluc_ratio": 0.55, "high_price": 6896.47, "last_price": 6764.48, "low_price": 6752.29, "month": "08", "start_price": 6852.57, "total_price": 81097023.0, "volume": 18865.0, "volume_price": 754492.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.72, "per": 12.73}, {"date": "20230831", "market": "KOSPI", "name": "철강금속", "compare": -43.51, "fluc_ratio": -0.64, "high_price": 6787.65, "last_price": 6717.5, "low_price": 6677.84, "month": "08", "start_price": 6751.21, "total_price": 80539201.0, "volume": 17951.0, "volume_price": 637860.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.72, "per": 12.65}, {"date": "20230901", "market": "KOSPI", "name": "철강금속", "compare": -132.28, "fluc_ratio": -1.97, "high_price": 6696.05, "last_price": 6585.53, "low_price": 6545.23, "month": "09", "start_price": 6659.15, "total_price": 78957210.0, "volume": 20171.0, "volume_price": 734371.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.7, "per": 12.4}, {"date": "20230904", "market": "KOSPI", "name": "철강금속", "compare": 279.15, "fluc_ratio": 4.24, "high_price": 6921.77, "last_price": 6864.68, "low_price": 6530.61, "month": "09", "start_price": 6547.15, "total_price": 82303454.0, "volume": 17284.0, "volume_price": 924855.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.73, "per": 12.93}, {"date": "20230905", "market": "KOSPI", "name": "철강금속", "compare": 54.01, "fluc_ratio": 0.79, "high_price": 7007.01, "last_price": 6921.84, "low_price": 6872.48, "month": "09", "start_price": 6892.57, "total_price": 82988553.0, "volume": 20450.0, "volume_price": 849767.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.74, "per": 13.03}, {"date": "20230906", "market": "KOSPI", "name": "철강금속", "compare": -141.68, "fluc_ratio": -2.05, "high_price": 6955.63, "last_price": 6781.12, "low_price": 6762.35, "month": "09", "start_price": 6894.43, "total_price": 81301790.0, "volume": 21334.0, "volume_price": 651108.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.73, "per": 12.76}, {"date": "20230907", "market": "KOSPI", "name": "철강금속", "compare": -153.78, "fluc_ratio": -2.27, "high_price": 6795.75, "last_price": 6626.76, "low_price": 6600.92, "month": "09", "start_price": 6757.81, "total_price": 79451564.0, "volume": 20211.0, "volume_price": 717585.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.71, "per": 12.51}, {"date": "20230908", "market": "KOSPI", "name": "철강금속", "compare": 129.1, "fluc_ratio": 1.94, "high_price": 6773.36, "last_price": 6772.27, "low_price": 6646.73, "month": "09", "start_price": 6668.11, "total_price": 81196068.0, "volume": 32273.0, "volume_price": 603745.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.73, "per": 12.76}, {"date": "20230911", "market": "KOSPI", "name": "철강금속", "compare": -110.0, "fluc_ratio": -1.62, "high_price": 6830.42, "last_price": 6672.83, "low_price": 6648.18, "month": "09", "start_price": 6830.42, "total_price": 80001474.0, "volume": 46710.0, "volume_price": 626092.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.71, "per": 12.56}, {"date": "20230912", "market": "KOSPI", "name": "철강금속", "compare": -200.06, "fluc_ratio": -3.0, "high_price": 6728.07, "last_price": 6472.77, "low_price": 6472.77, "month": "09", "start_price": 6710.31, "total_price": 77900747.0, "volume": 32728.0, "volume_price": 920965.0, "year": "2023", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.69, "per": 12.18}, {"date": "20230913", "market": "KOSPI", "name": "철강금속", "compare": -109.38, "fluc_ratio": -1.69, "high_price": 6515.1, "last_price": 6363.39, "low_price": 6341.05, "month": "09", "start_price": 6420.08, "total_price": 76294381.0, "volume": 25371.0, "volume_price": 893437.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.68, "per": 11.99}, {"date": "20230914", "market": "KOSPI", "name": "철강금속", "compare": 178.61, "fluc_ratio": 2.8, "high_price": 6557.32, "last_price": 6550.87, "low_price": 6378.27, "month": "09", "start_price": 6413.0, "total_price": 78542161.0, "volume": 39249.0, "volume_price": 618199.0, "year": "2023", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.7, "per": 12.34}, {"date": "20230915", "market": "KOSPI", "name": "철강금속", "compare": 256.32, "fluc_ratio": 3.91, "high_price": 6921.79, "last_price": 6812.98, "low_price": 6574.82, "month": "09", "start_price": 6610.05, "total_price": 81814660.0, "volume": 28002.0, "volume_price": 1314785.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.73, "per": 12.9}, {"date": "20230918", "market": "KOSPI", "name": "철강금속", "compare": 95.86, "fluc_ratio": 1.4, "high_price": 6982.84, "last_price": 6938.86, "low_price": 6829.12, "month": "09", "start_price": 6857.14, "total_price": 83326090.0, "volume": 25210.0, "volume_price": 1210359.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.74, "per": 13.11}, {"date": "20230919", "market": "KOSPI", "name": "철강금속", "compare": -99.48, "fluc_ratio": -1.43, "high_price": 7009.26, "last_price": 6855.83, "low_price": 6847.59, "month": "09", "start_price": 6952.06, "total_price": 82329099.0, "volume": 19068.0, "volume_price": 782345.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.73, "per": 19.93}, {"date": "20230920", "market": "KOSPI", "name": "철강금속", "compare": 29.53, "fluc_ratio": 0.43, "high_price": 6929.58, "last_price": 6915.72, "low_price": 6811.21, "month": "09", "start_price": 6861.1, "total_price": 83052516.0, "volume": 18077.0, "volume_price": 790889.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.74, "per": 20.02}, {"date": "20230921", "market": "KOSPI", "name": "철강금속", "compare": -197.07, "fluc_ratio": -2.85, "high_price": 6898.59, "last_price": 6718.65, "low_price": 6718.65, "month": "09", "start_price": 6868.32, "total_price": 80684854.0, "volume": 34690.0, "volume_price": 745094.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.72, "per": 19.45}, {"date": "20230922", "market": "KOSPI", "name": "철강금속", "compare": -48.4, "fluc_ratio": -0.72, "high_price": 6698.58, "last_price": 6670.25, "low_price": 6561.62, "month": "09", "start_price": 6633.35, "total_price": 80104915.0, "volume": 139050.0, "volume_price": 1086761.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.71, "per": 19.31}, {"date": "20230925", "market": "KOSPI", "name": "철강금속", "compare": -258.29, "fluc_ratio": -3.87, "high_price": 6651.84, "last_price": 6413.93, "low_price": 6393.74, "month": "09", "start_price": 6641.63, "total_price": 77012405.0, "volume": 124157.0, "volume_price": 1297533.0, "year": "2023", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.68, "per": 18.56}, {"date": "20230926", "market": "KOSPI", "name": "철강금속", "compare": -71.16, "fluc_ratio": -1.11, "high_price": 6488.88, "last_price": 6342.77, "low_price": 6324.61, "month": "09", "start_price": 6430.27, "total_price": 76172612.0, "volume": 70844.0, "volume_price": 772354.0, "year": "2023", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.67, "per": 18.3}, {"date": "20230927", "market": "KOSPI", "name": "철강금속", "compare": -0.25, "fluc_ratio": 0.0, "high_price": 6351.57, "last_price": 6326.71, "low_price": 6246.91, "month": "09", "start_price": 6271.25, "total_price": 75979084.0, "volume": 27761.0, "volume_price": 535854.0, "year": "2023", "dividend_ratio": 2.3, "forward_per": "-", "pbr": 0.68, "per": 18.33}, {"date": "20231004", "market": "KOSPI", "name": "철강금속", "compare": -259.25, "fluc_ratio": -4.09, "high_price": 6290.83, "last_price": 6077.84, "low_price": 6077.84, "month": "10", "start_price": 6263.29, "total_price": 72990498.0, "volume": 21916.0, "volume_price": 801928.0, "year": "2023", "dividend_ratio": 2.4, "forward_per": "-", "pbr": 0.65, "per": 17.58}, {"date": "20231005", "market": "KOSPI", "name": "철강금속", "compare": 18.99, "fluc_ratio": 0.31, "high_price": 6260.72, "last_price": 6096.83, "low_price": 6084.54, "month": "10", "start_price": 6204.36, "total_price": 73231216.0, "volume": 36510.0, "volume_price": 790879.0, "year": "2023", "dividend_ratio": 2.39, "forward_per": "-", "pbr": 0.65, "per": 17.63}, {"date": "20231006", "market": "KOSPI", "name": "철강금속", "compare": 37.49, "fluc_ratio": 0.61, "high_price": 6189.24, "last_price": 6134.32, "low_price": 6071.98, "month": "10", "start_price": 6108.21, "total_price": 74199711.0, "volume": 27290.0, "volume_price": 518743.0, "year": "2023", "dividend_ratio": 2.36, "forward_per": "-", "pbr": 0.66, "per": 17.86}, {"date": "20231010", "market": "KOSPI", "name": "철강금속", "compare": -176.23, "fluc_ratio": -2.87, "high_price": 6220.77, "last_price": 5955.04, "low_price": 5935.98, "month": "10", "start_price": 6213.35, "total_price": 71907710.0, "volume": 20383.0, "volume_price": 933833.0, "year": "2023", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.64, "per": 17.34}, {"date": "20231011", "market": "KOSPI", "name": "철강금속", "compare": 122.11, "fluc_ratio": 2.05, "high_price": 6124.57, "last_price": 6077.15, "low_price": 6004.7, "month": "10", "start_price": 6046.87, "total_price": 73519077.0, "volume": 17312.0, "volume_price": 653322.0, "year": "2023", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.65, "per": 17.7}, {"date": "20231012", "market": "KOSPI", "name": "철강금속", "compare": 163.17, "fluc_ratio": 2.68, "high_price": 6283.08, "last_price": 6240.32, "low_price": 6088.77, "month": "10", "start_price": 6122.64, "total_price": 75481562.0, "volume": 32957.0, "volume_price": 858544.0, "year": "2023", "dividend_ratio": 2.32, "forward_per": "-", "pbr": 0.67, "per": 18.15}, {"date": "20231013", "market": "KOSPI", "name": "철강금속", "compare": -70.68, "fluc_ratio": -1.13, "high_price": 6267.43, "last_price": 6160.73, "low_price": 6129.6, "month": "10", "start_price": 6187.62, "total_price": 74715158.0, "volume": 15128.0, "volume_price": 577330.0, "year": "2023", "dividend_ratio": 2.35, "forward_per": "-", "pbr": 0.66, "per": 17.95}, {"date": "20231016", "market": "KOSPI", "name": "철강금속", "compare": -69.78, "fluc_ratio": -1.13, "high_price": 6118.18, "last_price": 6090.95, "low_price": 6002.58, "month": "10", "start_price": 6087.61, "total_price": 73674884.0, "volume": 15349.0, "volume_price": 568004.0, "year": "2023", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.65, "per": 17.77}, {"date": "20231017", "market": "KOSPI", "name": "철강금속", "compare": -20.8, "fluc_ratio": -0.34, "high_price": 6202.04, "last_price": 6081.17, "low_price": 6075.56, "month": "10", "start_price": 6158.4, "total_price": 73556560.0, "volume": 24702.0, "volume_price": 466519.0, "year": "2023", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.65, "per": 17.71}, {"date": "20231018", "market": "KOSPI", "name": "철강금속", "compare": -0.11, "fluc_ratio": 0.0, "high_price": 6150.87, "last_price": 6080.78, "low_price": 6058.74, "month": "10", "start_price": 6068.01, "total_price": 73551906.0, "volume": 111299.0, "volume_price": 749930.0, "year": "2023", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.65, "per": 17.71}, {"date": "20231019", "market": "KOSPI", "name": "철강금속", "compare": -235.73, "fluc_ratio": -3.88, "high_price": 5956.27, "last_price": 5845.05, "low_price": 5836.22, "month": "10", "start_price": 5956.27, "total_price": 70692721.0, "volume": 33457.0, "volume_price": 949460.0, "year": "2023", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.63, "per": 17.02}, {"date": "20231020", "market": "KOSPI", "name": "철강금속", "compare": -200.51, "fluc_ratio": -3.43, "high_price": 5796.05, "last_price": 5644.54, "low_price": 5579.6, "month": "10", "start_price": 5778.22, "total_price": 68275680.0, "volume": 28791.0, "volume_price": 1209980.0, "year": "2023", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.6, "per": 16.36}, {"date": "20231023", "market": "KOSPI", "name": "철강금속", "compare": -35.11, "fluc_ratio": -0.63, "high_price": 5634.65, "last_price": 5582.04, "low_price": 5512.43, "month": "10", "start_price": 5592.42, "total_price": 67519879.0, "volume": 27996.0, "volume_price": 612137.0, "year": "2023", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.6, "per": 16.26}, {"date": "20231024", "market": "KOSPI", "name": "철강금속", "compare": 161.89, "fluc_ratio": 2.9, "high_price": 5799.54, "last_price": 5743.93, "low_price": 5437.07, "month": "10", "start_price": 5598.29, "total_price": 69471917.0, "volume": 22046.0, "volume_price": 889389.0, "year": "2023", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.62, "per": 16.73}, {"date": "20231025", "market": "KOSPI", "name": "철강금속", "compare": -204.93, "fluc_ratio": -3.57, "high_price": 5745.98, "last_price": 5539.0, "low_price": 5533.77, "month": "10", "start_price": 5745.98, "total_price": 66999527.0, "volume": 14929.0, "volume_price": 670912.0, "year": "2023", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.6, "per": 16.16}, {"date": "20231026", "market": "KOSPI", "name": "철강금속", "compare": -235.76, "fluc_ratio": -4.25, "high_price": 5441.3, "last_price": 5315.21, "low_price": 5291.35, "month": "10", "start_price": 5395.83, "total_price": 64292693.0, "volume": 14256.0, "volume_price": 802769.0, "year": "2023", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.57, "per": 15.47}, {"date": "20231027", "market": "KOSPI", "name": "철강금속", "compare": 41.6, "fluc_ratio": 0.78, "high_price": 5470.05, "last_price": 5355.65, "low_price": 5275.68, "month": "10", "start_price": 5358.65, "total_price": 64781806.0, "volume": 61498.0, "volume_price": 729777.0, "year": "2023", "dividend_ratio": 2.7, "forward_per": "-", "pbr": 0.57, "per": 15.6}, {"date": "20231030", "market": "KOSPI", "name": "철강금속", "compare": 145.01, "fluc_ratio": 2.71, "high_price": 5501.8, "last_price": 5501.8, "low_price": 5300.36, "month": "10", "start_price": 5316.7, "total_price": 66549467.0, "volume": 26165.0, "volume_price": 512744.0, "year": "2023", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.59, "per": 16.03}, {"date": "20231031", "market": "KOSPI", "name": "철강금속", "compare": -221.38, "fluc_ratio": -4.02, "high_price": 5486.27, "last_price": 5284.46, "low_price": 5253.22, "month": "10", "start_price": 5486.27, "total_price": 63744792.0, "volume": 27132.0, "volume_price": 641259.0, "year": "2023", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.57, "per": 15.39}, {"date": "20231101", "market": "KOSPI", "name": "철강금속", "compare": -75.25, "fluc_ratio": -1.42, "high_price": 5340.99, "last_price": 5209.21, "low_price": 5178.16, "month": "11", "start_price": 5307.29, "total_price": 63029358.0, "volume": 53215.0, "volume_price": 549237.0, "year": "2023", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.56, "per": 15.17}, {"date": "20231102", "market": "KOSPI", "name": "철강금속", "compare": 213.94, "fluc_ratio": 4.11, "high_price": 5425.47, "last_price": 5423.15, "low_price": 5303.46, "month": "11", "start_price": 5307.3, "total_price": 65517381.0, "volume": 52437.0, "volume_price": 517271.0, "year": "2023", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.58, "per": 15.79}, {"date": "20231103", "market": "KOSPI", "name": "철강금속", "compare": 85.43, "fluc_ratio": 1.58, "high_price": 5575.12, "last_price": 5508.58, "low_price": 5418.32, "month": "11", "start_price": 5548.87, "total_price": 66629151.0, "volume": 41509.0, "volume_price": 510079.0, "year": "2023", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.59, "per": 16.04}, {"date": "20231106", "market": "KOSPI", "name": "철강금속", "compare": 646.68, "fluc_ratio": 11.74, "high_price": 6210.18, "last_price": 6155.26, "low_price": 5708.28, "month": "11", "start_price": 5766.26, "total_price": 74452313.0, "volume": 24799.0, "volume_price": 1831640.0, "year": "2023", "dividend_ratio": 2.33, "forward_per": "-", "pbr": 0.67, "per": 18.07}, {"date": "20231107", "market": "KOSPI", "name": "철강금속", "compare": -424.8, "fluc_ratio": -6.85, "high_price": 6083.42, "last_price": 5779.66, "low_price": 5649.0, "month": "11", "start_price": 6055.88, "total_price": 69909841.0, "volume": 20095.0, "volume_price": 1299544.0, "year": "2023", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.62, "per": 16.83}, {"date": "20231108", "market": "KOSPI", "name": "철강금속", "compare": -89.19, "fluc_ratio": -1.54, "high_price": 5846.74, "last_price": 5690.47, "low_price": 5664.2, "month": "11", "start_price": 5767.62, "total_price": 68815123.0, "volume": 13486.0, "volume_price": 519749.0, "year": "2023", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.61, "per": 16.57}, {"date": "20231109", "market": "KOSPI", "name": "철강금속", "compare": 15.65, "fluc_ratio": 0.28, "high_price": 5752.91, "last_price": 5706.12, "low_price": 5567.19, "month": "11", "start_price": 5710.43, "total_price": 69213980.0, "volume": 13071.0, "volume_price": 463440.0, "year": "2023", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.61, "per": 16.61}, {"date": "20231110", "market": "KOSPI", "name": "철강금속", "compare": -95.06, "fluc_ratio": -1.67, "high_price": 5648.5, "last_price": 5611.06, "low_price": 5568.78, "month": "11", "start_price": 5617.78, "total_price": 67854886.0, "volume": 8825.0, "volume_price": 284570.0, "year": "2023", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.6, "per": 16.32}, {"date": "20231113", "market": "KOSPI", "name": "철강금속", "compare": 18.35, "fluc_ratio": 0.33, "high_price": 5729.49, "last_price": 5624.59, "low_price": 5602.93, "month": "11", "start_price": 5677.84, "total_price": 68156549.0, "volume": 11937.0, "volume_price": 320561.0, "year": "2023", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.6, "per": 16.38}, {"date": "20231114", "market": "KOSPI", "name": "철강금속", "compare": 154.2, "fluc_ratio": 2.75, "high_price": 5839.27, "last_price": 5769.09, "low_price": 5675.04, "month": "11", "start_price": 5686.7, "total_price": 69924825.0, "volume": 25442.0, "volume_price": 646943.0, "year": "2023", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.62, "per": 16.83}, {"date": "20231115", "market": "KOSPI", "name": "철강금속", "compare": 52.55, "fluc_ratio": 0.91, "high_price": 5960.68, "last_price": 5821.64, "low_price": 5780.57, "month": "11", "start_price": 5940.47, "total_price": 70541914.0, "volume": 15913.0, "volume_price": 555979.0, "year": "2023", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.63, "per": 16.99}, {"date": "20231116", "market": "KOSPI", "name": "철강금속", "compare": -58.25, "fluc_ratio": -1.0, "high_price": 5825.59, "last_price": 5763.39, "low_price": 5745.57, "month": "11", "start_price": 5799.86, "total_price": 69836687.0, "volume": 10207.0, "volume_price": 322228.0, "year": "2023", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.62, "per": 16.81}, {"date": "20231117", "market": "KOSPI", "name": "철강금속", "compare": -35.67, "fluc_ratio": -0.62, "high_price": 5735.6, "last_price": 5725.81, "low_price": 5633.56, "month": "11", "start_price": 5707.74, "total_price": 69376943.0, "volume": 9784.0, "volume_price": 337153.0, "year": "2023", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.62, "per": 16.7}, {"date": "20231120", "market": "KOSPI", "name": "철강금속", "compare": 92.75, "fluc_ratio": 1.62, "high_price": 5838.65, "last_price": 5818.56, "low_price": 5702.13, "month": "11", "start_price": 5702.13, "total_price": 70507159.0, "volume": 8846.0, "volume_price": 287553.0, "year": "2023", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.62, "per": 16.95}, {"date": "20231121", "market": "KOSPI", "name": "철강금속", "compare": 22.76, "fluc_ratio": 0.39, "high_price": 5865.31, "last_price": 5832.66, "low_price": 5773.01, "month": "11", "start_price": 5847.94, "total_price": 70677846.0, "volume": 9796.0, "volume_price": 280400.0, "year": "2023", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.63, "per": 17.04}, {"date": "20231122", "market": "KOSPI", "name": "철강금속", "compare": 7.49, "fluc_ratio": 0.13, "high_price": 5853.08, "last_price": 5846.4, "low_price": 5782.92, "month": "11", "start_price": 5782.92, "total_price": 70848850.0, "volume": 16725.0, "volume_price": 238743.0, "year": "2023", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.63, "per": 17.06}, {"date": "20231123", "market": "KOSPI", "name": "철강금속", "compare": 16.4, "fluc_ratio": 0.28, "high_price": 5873.95, "last_price": 5862.8, "low_price": 5813.21, "month": "11", "start_price": 5850.08, "total_price": 71030694.0, "volume": 23700.0, "volume_price": 263318.0, "year": "2023", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.63, "per": 17.11}, {"date": "20231124", "market": "KOSPI", "name": "철강금속", "compare": 3.87, "fluc_ratio": 0.07, "high_price": 5924.21, "last_price": 5866.67, "low_price": 5861.07, "month": "11", "start_price": 5884.24, "total_price": 71108424.0, "volume": 19328.0, "volume_price": 319554.0, "year": "2023", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.63, "per": 17.12}, {"date": "20231127", "market": "KOSPI", "name": "철강금속", "compare": -56.65, "fluc_ratio": -0.97, "high_price": 5876.37, "last_price": 5810.02, "low_price": 5798.78, "month": "11", "start_price": 5876.37, "total_price": 70423773.0, "volume": 11579.0, "volume_price": 247325.0, "year": "2023", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.62, "per": 16.95}, {"date": "20231128", "market": "KOSPI", "name": "철강금속", "compare": 76.9, "fluc_ratio": 1.32, "high_price": 5886.92, "last_price": 5886.92, "low_price": 5806.12, "month": "11", "start_price": 5810.96, "total_price": 71325897.0, "volume": 9703.0, "volume_price": 266641.0, "year": "2023", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.63, "per": 17.18}, {"date": "20231129", "market": "KOSPI", "name": "철강금속", "compare": 19.37, "fluc_ratio": 0.33, "high_price": 5923.5, "last_price": 5906.29, "low_price": 5831.49, "month": "11", "start_price": 5901.0, "total_price": 71585403.0, "volume": 20224.0, "volume_price": 359826.0, "year": "2023", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.63, "per": 17.23}, {"date": "20231130", "market": "KOSPI", "name": "철강금속", "compare": 5.42, "fluc_ratio": 0.09, "high_price": 5951.03, "last_price": 5911.71, "low_price": 5866.28, "month": "11", "start_price": 5896.06, "total_price": 71639358.0, "volume": 34869.0, "volume_price": 361160.0, "year": "2023", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.64, "per": 17.3}, {"date": "20231201", "market": "KOSPI", "name": "철강금속", "compare": -67.77, "fluc_ratio": -1.14, "high_price": 5926.4, "last_price": 5861.81, "low_price": 5825.51, "month": "12", "start_price": 5903.4, "total_price": 71069852.0, "volume": 14505.0, "volume_price": 363956.0, "year": "2023", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.63, "per": 17.1}, {"date": "20231204", "market": "KOSPI", "name": "철강금속", "compare": 49.45, "fluc_ratio": 0.84, "high_price": 5931.72, "last_price": 5911.26, "low_price": 5832.36, "month": "12", "start_price": 5894.44, "total_price": 71634040.0, "volume": 16482.0, "volume_price": 582408.0, "year": "2023", "dividend_ratio": 2.45, "forward_per": "-", "pbr": 0.64, "per": 17.25}, {"date": "20231205", "market": "KOSPI", "name": "철강금속", "compare": -81.95, "fluc_ratio": -1.39, "high_price": 5935.28, "last_price": 5829.31, "low_price": 5828.65, "month": "12", "start_price": 5899.82, "total_price": 70641706.0, "volume": 12108.0, "volume_price": 405667.0, "year": "2023", "dividend_ratio": 2.48, "forward_per": "-", "pbr": 0.63, "per": 17.01}, {"date": "20231206", "market": "KOSPI", "name": "철강금속", "compare": -67.61, "fluc_ratio": -1.16, "high_price": 5842.37, "last_price": 5761.7, "low_price": 5761.62, "month": "12", "start_price": 5839.77, "total_price": 69945978.0, "volume": 9300.0, "volume_price": 383080.0, "year": "2023", "dividend_ratio": 2.51, "forward_per": "-", "pbr": 0.62, "per": 16.81}, {"date": "20231207", "market": "KOSPI", "name": "철강금속", "compare": -63.87, "fluc_ratio": -1.11, "high_price": 5791.54, "last_price": 5697.83, "low_price": 5616.0, "month": "12", "start_price": 5780.9, "total_price": 69047559.0, "volume": 10122.0, "volume_price": 426211.0, "year": "2023", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.61, "per": 16.62}, {"date": "20231208", "market": "KOSPI", "name": "철강금속", "compare": 148.8, "fluc_ratio": 2.61, "high_price": 5862.85, "last_price": 5846.63, "low_price": 5700.9, "month": "12", "start_price": 5767.45, "total_price": 70822777.0, "volume": 79009.0, "volume_price": 662582.0, "year": "2023", "dividend_ratio": 2.47, "forward_per": "-", "pbr": 0.63, "per": 17.06}, {"date": "20231211", "market": "KOSPI", "name": "철강금속", "compare": -49.74, "fluc_ratio": -0.85, "high_price": 5896.49, "last_price": 5796.89, "low_price": 5796.59, "month": "12", "start_price": 5845.94, "total_price": 70254454.0, "volume": 56123.0, "volume_price": 523196.0, "year": "2023", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.62, "per": 16.91}, {"date": "20231212", "market": "KOSPI", "name": "철강금속", "compare": 15.27, "fluc_ratio": 0.26, "high_price": 5835.26, "last_price": 5812.16, "low_price": 5766.17, "month": "12", "start_price": 5788.51, "total_price": 70441176.0, "volume": 21800.0, "volume_price": 316750.0, "year": "2023", "dividend_ratio": 2.49, "forward_per": "-", "pbr": 0.62, "per": 16.96}, {"date": "20231213", "market": "KOSPI", "name": "철강금속", "compare": -118.08, "fluc_ratio": -2.03, "high_price": 5759.01, "last_price": 5694.08, "low_price": 5681.66, "month": "12", "start_price": 5758.71, "total_price": 69027069.0, "volume": 21903.0, "volume_price": 404009.0, "year": "2023", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.61, "per": 16.61}, {"date": "20231214", "market": "KOSPI", "name": "철강금속", "compare": 81.84, "fluc_ratio": 1.44, "high_price": 5831.3, "last_price": 5775.92, "low_price": 5749.01, "month": "12", "start_price": 5812.04, "total_price": 70000304.0, "volume": 46828.0, "volume_price": 538966.0, "year": "2023", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.62, "per": 16.85}, {"date": "20231215", "market": "KOSPI", "name": "철강금속", "compare": 143.82, "fluc_ratio": 2.49, "high_price": 5970.49, "last_price": 5918.67, "low_price": 5835.4, "month": "12", "start_price": 5849.27, "total_price": 71830571.0, "volume": 31220.0, "volume_price": 723061.0, "year": "2023", "dividend_ratio": 2.44, "forward_per": "-", "pbr": 0.64, "per": 17.27}, {"date": "20231218", "market": "KOSPI", "name": "철강금속", "compare": 77.84, "fluc_ratio": 1.32, "high_price": 6053.48, "last_price": 5996.51, "low_price": 5962.64, "month": "12", "start_price": 6006.82, "total_price": 72694385.0, "volume": 16288.0, "volume_price": 550843.0, "year": "2023", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.64, "per": 17.5}, {"date": "20231219", "market": "KOSPI", "name": "철강금속", "compare": 29.03, "fluc_ratio": 0.48, "high_price": 6060.54, "last_price": 6025.54, "low_price": 5936.34, "month": "12", "start_price": 5971.37, "total_price": 73019190.0, "volume": 13235.0, "volume_price": 356125.0, "year": "2023", "dividend_ratio": 2.4, "forward_per": "-", "pbr": 0.65, "per": 17.61}, {"date": "20231220", "market": "KOSPI", "name": "철강금속", "compare": 25.84, "fluc_ratio": 0.43, "high_price": 6078.61, "last_price": 6060.38, "low_price": 6040.3, "month": "12", "start_price": 6069.1, "total_price": 73440495.0, "volume": 11882.0, "volume_price": 305003.0, "year": "2023", "dividend_ratio": 2.38, "forward_per": "-", "pbr": 0.64, "per": 19.07}, {"date": "20231221", "market": "KOSPI", "name": "철강금속", "compare": -88.31, "fluc_ratio": -1.46, "high_price": 6084.12, "last_price": 5977.18, "low_price": 5948.24, "month": "12", "start_price": 5991.31, "total_price": 72433108.0, "volume": 14807.0, "volume_price": 462335.0, "year": "2023", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.63, "per": 18.82}, {"date": "20231222", "market": "KOSPI", "name": "철강금속", "compare": -47.67, "fluc_ratio": -0.8, "high_price": 6033.44, "last_price": 5937.5, "low_price": 5933.49, "month": "12", "start_price": 6024.43, "total_price": 71950790.0, "volume": 11714.0, "volume_price": 332859.0, "year": "2023", "dividend_ratio": 2.43, "forward_per": "-", "pbr": 0.63, "per": 18.67}, {"date": "20231226", "market": "KOSPI", "name": "철강금속", "compare": -51.52, "fluc_ratio": -0.87, "high_price": 5951.55, "last_price": 5885.98, "low_price": 5864.14, "month": "12", "start_price": 5913.31, "total_price": 71328936.0, "volume": 10926.0, "volume_price": 451114.0, "year": "2023", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.62, "per": 18.5}, {"date": "20231227", "market": "KOSPI", "name": "철강금속", "compare": 116.87, "fluc_ratio": 1.99, "high_price": 6109.73, "last_price": 6002.85, "low_price": 5904.7, "month": "12", "start_price": 5907.45, "total_price": 72743552.0, "volume": 21678.0, "volume_price": 911815.0, "year": "2023", "dividend_ratio": 2.41, "forward_per": "-", "pbr": 0.64, "per": 18.89}, {"date": "20231228", "market": "KOSPI", "name": "철강금속", "compare": 78.69, "fluc_ratio": 1.31, "high_price": 6088.77, "last_price": 6085.88, "low_price": 6023.52, "month": "12", "start_price": 6050.72, "total_price": 73755309.0, "volume": 13141.0, "volume_price": 400166.0, "year": "2023", "dividend_ratio": 2.37, "forward_per": "-", "pbr": 0.64, "per": 19.13}, {"date": "20240102", "market": "KOSPI", "name": "철강금속", "compare": -84.85, "fluc_ratio": -1.39, "high_price": 6036.13, "last_price": 6001.03, "low_price": 5968.29, "month": "01", "start_price": 6035.84, "total_price": 72724772.0, "volume": 33615.0, "volume_price": 482272.0, "year": "2024", "dividend_ratio": 2.42, "forward_per": "-", "pbr": 0.63, "per": 18.81}, {"date": "20240103", "market": "KOSPI", "name": "철강금속", "compare": -167.84, "fluc_ratio": -2.81, "high_price": 5948.19, "last_price": 5813.58, "low_price": 5813.58, "month": "01", "start_price": 5948.19, "total_price": 70453429.0, "volume": 17376.0, "volume_price": 446876.0, "year": "2024"}, {"date": "20240104", "market": "KOSPI", "name": "철강금속", "compare": -20.73, "fluc_ratio": -0.36, "high_price": 5838.35, "last_price": 5792.85, "low_price": 5732.23, "month": "01", "start_price": 5769.87, "total_price": 70201668.0, "volume": 27635.0, "volume_price": 392606.0, "year": "2024", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.61, "per": 18.21}, {"date": "20240105", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 2.46, "forward_per": "-", "pbr": 0.62, "per": 18.48}, {"date": "20240108", "market": "KOSPI", "name": "철강금속", "compare": -87.78, "fluc_ratio": -1.49, "high_price": 5881.73, "last_price": 5791.22, "low_price": 5788.8, "month": "01", "start_price": 5880.84, "total_price": 70183310.0, "volume": 12484.0, "volume_price": 275824.0, "year": "2024", "dividend_ratio": 2.5, "forward_per": "-", "pbr": 0.61, "per": 18.21}, {"date": "20240109", "market": "KOSPI", "name": "철강금속", "compare": -66.06, "fluc_ratio": -1.14, "high_price": 5845.33, "last_price": 5725.16, "low_price": 5723.96, "month": "01", "start_price": 5841.7, "total_price": 69526942.0, "volume": 31271.0, "volume_price": 325392.0, "year": "2024", "dividend_ratio": 2.52, "forward_per": "-", "pbr": 0.61, "per": 18.0}, {"date": "20240110", "market": "KOSPI", "name": "철강금속", "compare": -79.71, "fluc_ratio": -1.39, "high_price": 5710.24, "last_price": 5645.45, "low_price": 5641.38, "month": "01", "start_price": 5695.17, "total_price": 68416813.0, "volume": 21391.0, "volume_price": 431434.0, "year": "2024", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 17.73}, {"date": "20240111", "market": "KOSPI", "name": "철강금속", "compare": -6.58, "fluc_ratio": -0.12, "high_price": 5714.59, "last_price": 5632.73, "low_price": 5623.07, "month": "01", "start_price": 5661.18, "total_price": 68588990.0, "volume": 14437.0, "volume_price": 329016.0, "year": "2024", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.6, "per": 17.71}, {"date": "20240112", "market": "KOSPI", "name": "철강금속", "compare": -43.98, "fluc_ratio": -0.78, "high_price": 5636.98, "last_price": 5588.75, "low_price": 5545.63, "month": "01", "start_price": 5615.09, "total_price": 67727778.0, "volume": 12683.0, "volume_price": 302696.0, "year": "2024", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 17.57}, {"date": "20240115", "market": "KOSPI", "name": "철강금속", "compare": -57.69, "fluc_ratio": -1.03, "high_price": 5577.04, "last_price": 5531.06, "low_price": 5512.14, "month": "01", "start_price": 5551.14, "total_price": 67016983.0, "volume": 10997.0, "volume_price": 252379.0, "year": "2024", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 17.39}, {"date": "20240116", "market": "KOSPI", "name": "철강금속", "compare": -43.32, "fluc_ratio": -0.78, "high_price": 5549.49, "last_price": 5487.74, "low_price": 5449.34, "month": "01", "start_price": 5511.4, "total_price": 66515883.0, "volume": 10463.0, "volume_price": 279000.0, "year": "2024", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 17.25}, {"date": "20240117", "market": "KOSPI", "name": "철강금속", "compare": -189.42, "fluc_ratio": -3.45, "high_price": 5481.22, "last_price": 5298.32, "low_price": 5295.83, "month": "01", "start_price": 5477.56, "total_price": 64208142.0, "volume": 21115.0, "volume_price": 437763.0, "year": "2024", "dividend_ratio": 2.73, "forward_per": "-", "pbr": 0.56, "per": 16.65}, {"date": "20240118", "market": "KOSPI", "name": "철강금속", "compare": 11.18, "fluc_ratio": 0.21, "high_price": 5414.1, "last_price": 5309.5, "low_price": 5271.35, "month": "01", "start_price": 5309.46, "total_price": 64343540.0, "volume": 30441.0, "volume_price": 385341.0, "year": "2024", "dividend_ratio": 2.72, "forward_per": "-", "pbr": 0.56, "per": 16.69}, {"date": "20240119", "market": "KOSPI", "name": "철강금속", "compare": -35.3, "fluc_ratio": -0.66, "high_price": 5384.93, "last_price": 5274.2, "low_price": 5225.81, "month": "01", "start_price": 5368.21, "total_price": 63915652.0, "volume": 34876.0, "volume_price": 447742.0, "year": "2024", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.56, "per": 16.58}, {"date": "20240122", "market": "KOSPI", "name": "철강금속", "compare": -120.81, "fluc_ratio": -2.29, "high_price": 5295.35, "last_price": 5153.39, "low_price": 5153.39, "month": "01", "start_price": 5290.03, "total_price": 62552861.0, "volume": 16017.0, "volume_price": 480600.0, "year": "2024", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.55, "per": 16.2}, {"date": "20240123", "market": "KOSPI", "name": "철강금속", "compare": 46.97, "fluc_ratio": 0.91, "high_price": 5247.73, "last_price": 5200.36, "low_price": 5139.48, "month": "01", "start_price": 5183.24, "total_price": 63021189.0, "volume": 19681.0, "volume_price": 406937.0, "year": "2024", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.55, "per": 16.34}, {"date": "20240124", "market": "KOSPI", "name": "철강금속", "compare": -34.43, "fluc_ratio": -0.66, "high_price": 5227.43, "last_price": 5165.93, "low_price": 5143.21, "month": "01", "start_price": 5196.5, "total_price": 62604192.0, "volume": 12534.0, "volume_price": 295302.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 16.23}, {"date": "20240125", "market": "KOSPI", "name": "철강금속", "compare": 6.4, "fluc_ratio": 0.12, "high_price": 5202.14, "last_price": 5172.33, "low_price": 5059.39, "month": "01", "start_price": 5121.71, "total_price": 62681487.0, "volume": 23287.0, "volume_price": 441015.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 16.26}, {"date": "20240126", "market": "KOSPI", "name": "철강금속", "compare": 96.91, "fluc_ratio": 1.87, "high_price": 5317.94, "last_price": 5269.24, "low_price": 5115.89, "month": "01", "start_price": 5128.87, "total_price": 63855702.0, "volume": 21380.0, "volume_price": 391024.0, "year": "2024", "dividend_ratio": 2.74, "forward_per": "-", "pbr": 0.56, "per": 16.56}, {"date": "20240129", "market": "KOSPI", "name": "철강금속", "compare": 124.66, "fluc_ratio": 2.37, "high_price": 5455.77, "last_price": 5393.9, "low_price": 5243.74, "month": "01", "start_price": 5313.57, "total_price": 65366543.0, "volume": 41374.0, "volume_price": 521056.0, "year": "2024", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.57, "per": 16.95}, {"date": "20240130", "market": "KOSPI", "name": "철강금속", "compare": 56.64, "fluc_ratio": 1.05, "high_price": 5610.75, "last_price": 5450.54, "low_price": 5433.78, "month": "01", "start_price": 5464.46, "total_price": 66052425.0, "volume": 50324.0, "volume_price": 668931.0, "year": "2024", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.57, "per": 17.08}, {"date": "20240131", "market": "KOSPI", "name": "철강금속", "compare": -25.4, "fluc_ratio": -0.47, "high_price": 5486.05, "last_price": 5407.1, "low_price": 5398.09, "month": "01", "start_price": 5406.86, "total_price": 65526027.0, "volume": 14312.0, "volume_price": 292852.0, "year": "2024", "dividend_ratio": 2.67, "forward_per": "-", "pbr": 0.57, "per": 17.0}, {"date": "20240201", "market": "KOSPI", "name": "철강금속", "compare": 116.16, "fluc_ratio": 2.15, "high_price": 5547.49, "last_price": 5523.26, "low_price": 5326.05, "month": "02", "start_price": 5369.35, "total_price": 66934136.0, "volume": 25651.0, "volume_price": 493555.0, "year": "2024", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.58, "per": 17.36}, {"date": "20240202", "market": "KOSPI", "name": "철강금속", "compare": 116.5, "fluc_ratio": 2.11, "high_price": 5653.05, "last_price": 5639.34, "low_price": 5546.34, "month": "02", "start_price": 5552.34, "total_price": 68340841.0, "volume": 38218.0, "volume_price": 590877.0, "year": "2024", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 17.73}, {"date": "20240205", "market": "KOSPI", "name": "철강금속", "compare": -29.33, "fluc_ratio": -0.52, "high_price": 5650.14, "last_price": 5610.01, "low_price": 5511.45, "month": "02", "start_price": 5625.78, "total_price": 67984686.0, "volume": 24160.0, "volume_price": 404956.0, "year": "2024", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.59, "per": 17.64}, {"date": "20240206", "market": "KOSPI", "name": "철강금속", "compare": -102.19, "fluc_ratio": -1.82, "high_price": 5592.76, "last_price": 5507.82, "low_price": 5470.18, "month": "02", "start_price": 5565.75, "total_price": 66746647.0, "volume": 13273.0, "volume_price": 342818.0, "year": "2024", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.58, "per": 17.31}, {"date": "20240207", "market": "KOSPI", "name": "철강금속", "compare": 155.15, "fluc_ratio": 2.82, "high_price": 5705.87, "last_price": 5662.97, "low_price": 5596.52, "month": "02", "start_price": 5598.54, "total_price": 68626486.0, "volume": 21512.0, "volume_price": 550240.0, "year": "2024", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.6, "per": 17.8}, {"date": "20240208", "market": "KOSPI", "name": "철강금속", "compare": 14.89, "fluc_ratio": 0.26, "high_price": 5761.96, "last_price": 5677.86, "low_price": 5676.79, "month": "02", "start_price": 5708.15, "total_price": 68807278.0, "volume": 26097.0, "volume_price": 652150.0, "year": "2024", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.6, "per": 17.85}, {"date": "20240213", "market": "KOSPI", "name": "철강금속", "compare": -85.0, "fluc_ratio": -1.5, "high_price": 5690.68, "last_price": 5592.86, "low_price": 5563.94, "month": "02", "start_price": 5658.52, "total_price": 67778159.0, "volume": 18140.0, "volume_price": 646198.0, "year": "2024", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.59, "per": 17.58}, {"date": "20240214", "market": "KOSPI", "name": "철강금속", "compare": -57.99, "fluc_ratio": -1.04, "high_price": 5563.08, "last_price": 5534.87, "low_price": 5469.65, "month": "02", "start_price": 5508.08, "total_price": 67083312.0, "volume": 28188.0, "volume_price": 585178.0, "year": "2024", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 17.4}, {"date": "20240215", "market": "KOSPI", "name": "철강금속", "compare": 51.87, "fluc_ratio": 0.94, "high_price": 5617.49, "last_price": 5586.74, "low_price": 5547.93, "month": "02", "start_price": 5586.12, "total_price": 67703398.0, "volume": 101338.0, "volume_price": 496981.0, "year": "2024", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 17.56}, {"date": "20240216", "market": "KOSPI", "name": "철강금속", "compare": 65.73, "fluc_ratio": 1.18, "high_price": 5701.07, "last_price": 5652.47, "low_price": 5642.33, "month": "02", "start_price": 5675.56, "total_price": 68500023.0, "volume": 51206.0, "volume_price": 578739.0, "year": "2024", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 17.77}, {"date": "20240219", "market": "KOSPI", "name": "철강금속", "compare": 46.51, "fluc_ratio": 0.82, "high_price": 5736.97, "last_price": 5698.98, "low_price": 5618.01, "month": "02", "start_price": 5618.01, "total_price": 69062993.0, "volume": 21517.0, "volume_price": 478111.0, "year": "2024", "dividend_ratio": 2.54, "forward_per": "-", "pbr": 0.6, "per": 17.92}, {"date": "20240220", "market": "KOSPI", "name": "철강금속", "compare": -47.12, "fluc_ratio": -0.83, "high_price": 5667.23, "last_price": 5651.86, "low_price": 5601.12, "month": "02", "start_price": 5663.27, "total_price": 68467829.0, "volume": 27227.0, "volume_price": 529755.0, "year": "2024", "dividend_ratio": 2.56, "forward_per": "-", "pbr": 0.6, "per": 17.77}, {"date": "20240221", "market": "KOSPI", "name": "철강금속", "compare": -16.83, "fluc_ratio": -0.3, "high_price": 5683.64, "last_price": 5635.03, "low_price": 5619.84, "month": "02", "start_price": 5633.13, "total_price": 68251144.0, "volume": 19603.0, "volume_price": 432529.0, "year": "2024", "dividend_ratio": 2.57, "forward_per": "-", "pbr": 0.6, "per": 17.71}, {"date": "20240222", "market": "KOSPI", "name": "철강금속", "compare": -38.9, "fluc_ratio": -0.69, "high_price": 5673.4, "last_price": 5596.13, "low_price": 5584.92, "month": "02", "start_price": 5673.4, "total_price": 67816618.0, "volume": 16557.0, "volume_price": 361432.0, "year": "2024", "dividend_ratio": 2.58, "forward_per": "-", "pbr": 0.59, "per": 17.59}, {"date": "20240223", "market": "KOSPI", "name": "철강금속", "compare": -7.32, "fluc_ratio": -0.13, "high_price": 5631.32, "last_price": 5588.81, "low_price": 5562.27, "month": "02", "start_price": 5596.01, "total_price": 67764515.0, "volume": 13543.0, "volume_price": 338686.0, "year": "2024", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 17.57}, {"date": "20240226", "market": "KOSPI", "name": "철강금속", "compare": -47.48, "fluc_ratio": -0.85, "high_price": 5639.57, "last_price": 5541.33, "low_price": 5541.33, "month": "02", "start_price": 5592.57, "total_price": 67152557.0, "volume": 10172.0, "volume_price": 295164.0, "year": "2024", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 17.42}, {"date": "20240227", "market": "KOSPI", "name": "철강금속", "compare": -55.05, "fluc_ratio": -0.99, "high_price": 5583.58, "last_price": 5486.28, "low_price": 5470.48, "month": "02", "start_price": 5577.44, "total_price": 66485422.0, "volume": 11259.0, "volume_price": 307703.0, "year": "2024", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 17.25}, {"date": "20240228", "market": "KOSPI", "name": "철강금속", "compare": 78.8, "fluc_ratio": 1.44, "high_price": 5591.21, "last_price": 5565.08, "low_price": 5508.74, "month": "02", "start_price": 5511.39, "total_price": 67441182.0, "volume": 12393.0, "volume_price": 424278.0, "year": "2024", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 17.49}, {"date": "20240229", "market": "KOSPI", "name": "철강금속", "compare": -63.3, "fluc_ratio": -1.14, "high_price": 5548.79, "last_price": 5501.78, "low_price": 5501.78, "month": "02", "start_price": 5548.79, "total_price": 67078749.0, "volume": 9175.0, "volume_price": 314847.0, "year": "2024", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 17.29}, {"date": "20240304", "market": "KOSPI", "name": "철강금속", "compare": 158.09, "fluc_ratio": 2.87, "high_price": 5693.99, "last_price": 5659.87, "low_price": 5533.22, "month": "03", "start_price": 5541.64, "total_price": 68589380.0, "volume": 13137.0, "volume_price": 601165.0, "year": "2024", "dividend_ratio": 2.55, "forward_per": "-", "pbr": 0.6, "per": 17.79}, {"date": "20240305", "market": "KOSPI", "name": "철강금속", "compare": -98.92, "fluc_ratio": -1.75, "high_price": 5743.96, "last_price": 5560.95, "low_price": 5560.43, "month": "03", "start_price": 5615.22, "total_price": 67390160.0, "volume": 13631.0, "volume_price": 550851.0, "year": "2024", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 17.48}, {"date": "20240306", "market": "KOSPI", "name": "철강금속", "compare": -73.54, "fluc_ratio": -1.32, "high_price": 5568.36, "last_price": 5487.41, "low_price": 5475.46, "month": "03", "start_price": 5534.77, "total_price": 66499200.0, "volume": 20205.0, "volume_price": 348432.0, "year": "2024", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 17.25}, {"date": "20240307", "market": "KOSPI", "name": "철강금속", "compare": 37.67, "fluc_ratio": 0.69, "high_price": 5571.47, "last_price": 5525.08, "low_price": 5482.12, "month": "03", "start_price": 5528.28, "total_price": 66872449.0, "volume": 14389.0, "volume_price": 413867.0, "year": "2024", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.58, "per": 17.37}, {"date": "20240308", "market": "KOSPI", "name": "철강금속", "compare": 39.53, "fluc_ratio": 0.72, "high_price": 5652.52, "last_price": 5564.61, "low_price": 5549.22, "month": "03", "start_price": 5573.11, "total_price": 67469748.0, "volume": 12757.0, "volume_price": 366065.0, "year": "2024", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 17.49}, {"date": "20240311", "market": "KOSPI", "name": "철강금속", "compare": -75.02, "fluc_ratio": -1.35, "high_price": 5556.0, "last_price": 5489.59, "low_price": 5474.34, "month": "03", "start_price": 5544.48, "total_price": 66525347.0, "volume": 8764.0, "volume_price": 270801.0, "year": "2024", "dividend_ratio": 2.63, "forward_per": "-", "pbr": 0.58, "per": 17.26}, {"date": "20240312", "market": "KOSPI", "name": "철강금속", "compare": 101.49, "fluc_ratio": 1.85, "high_price": 5605.29, "last_price": 5591.83, "low_price": 5500.5, "month": "03", "start_price": 5552.32, "total_price": 67763745.0, "volume": 12655.0, "volume_price": 384168.0, "year": "2024", "dividend_ratio": 2.59, "forward_per": "-", "pbr": 0.59, "per": 17.58}, {"date": "20240313", "market": "KOSPI", "name": "철강금속", "compare": -38.58, "fluc_ratio": -0.69, "high_price": 5602.91, "last_price": 5553.25, "low_price": 5532.49, "month": "03", "start_price": 5579.54, "total_price": 67351031.0, "volume": 10019.0, "volume_price": 296528.0, "year": "2024", "dividend_ratio": 2.6, "forward_per": "-", "pbr": 0.59, "per": 17.46}, {"date": "20240314", "market": "KOSPI", "name": "철강금속", "compare": -8.33, "fluc_ratio": -0.15, "high_price": 5599.5, "last_price": 5544.92, "low_price": 5538.42, "month": "03", "start_price": 5562.36, "total_price": 67195426.0, "volume": 73937.0, "volume_price": 508051.0, "year": "2024", "dividend_ratio": 2.61, "forward_per": "-", "pbr": 0.59, "per": 17.39}, {"date": "20240315", "market": "KOSPI", "name": "철강금속", "compare": -66.31, "fluc_ratio": -1.2, "high_price": 5527.45, "last_price": 5466.84, "low_price": 5466.84, "month": "03", "start_price": 5509.44, "total_price": 66477082.0, "volume": 37658.0, "volume_price": 453241.0, "year": "2024", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 17.18}, {"date": "20240318", "market": "KOSPI", "name": "철강금속", "compare": 44.76, "fluc_ratio": 0.82, "high_price": 5515.4, "last_price": 5511.6, "low_price": 5450.77, "month": "03", "start_price": 5499.14, "total_price": 66819746.0, "volume": 26617.0, "volume_price": 367243.0, "year": "2024", "dividend_ratio": 2.62, "forward_per": "-", "pbr": 0.58, "per": 17.32}, {"date": "20240319", "market": "KOSPI", "name": "철강금속", "compare": -68.64, "fluc_ratio": -1.25, "high_price": 5517.05, "last_price": 5442.96, "low_price": 5387.04, "month": "03", "start_price": 5517.05, "total_price": 65978428.0, "volume": 24159.0, "volume_price": 492731.0, "year": "2024", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 17.11}, {"date": "20240320", "market": "KOSPI", "name": "철강금속", "compare": -43.75, "fluc_ratio": -0.8, "high_price": 5466.18, "last_price": 5399.21, "low_price": 5387.52, "month": "03", "start_price": 5466.18, "total_price": 65429787.0, "volume": 14300.0, "volume_price": 339132.0, "year": "2024", "dividend_ratio": 2.68, "forward_per": "-", "pbr": 0.57, "per": 16.96}, {"date": "20240321", "market": "KOSPI", "name": "철강금속", "compare": 41.35, "fluc_ratio": 0.77, "high_price": 5484.52, "last_price": 5436.97, "low_price": 5432.79, "month": "03", "start_price": 5458.57, "total_price": 65954633.0, "volume": 23935.0, "volume_price": 380865.0, "year": "2024", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 17.09}, {"date": "20240322", "market": "KOSPI", "name": "철강금속", "compare": -11.68, "fluc_ratio": -0.21, "high_price": 5489.39, "last_price": 5425.29, "low_price": 5421.2, "month": "03", "start_price": 5430.4, "total_price": 65850621.0, "volume": 19316.0, "volume_price": 328386.0, "year": "2024", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.57, "per": 17.05}, {"date": "20240325", "market": "KOSPI", "name": "철강금속", "compare": 44.14, "fluc_ratio": 0.81, "high_price": 5515.6, "last_price": 5469.43, "low_price": 5453.64, "month": "03", "start_price": 5464.66, "total_price": 66374737.0, "volume": 20991.0, "volume_price": 346366.0, "year": "2024", "dividend_ratio": 2.64, "forward_per": "-", "pbr": 0.58, "per": 17.19}, {"date": "20240326", "market": "KOSPI", "name": "철강금속", "compare": -24.43, "fluc_ratio": -0.45, "high_price": 5522.29, "last_price": 5445.0, "low_price": 5439.16, "month": "03", "start_price": 5488.3, "total_price": 66061675.0, "volume": 42529.0, "volume_price": 406908.0, "year": "2024", "dividend_ratio": 2.66, "forward_per": "-", "pbr": 0.58, "per": 17.12}, {"date": "20240327", "market": "KOSPI", "name": "철강금속", "compare": 3.1, "fluc_ratio": 0.06, "high_price": 5489.42, "last_price": 5448.1, "low_price": 5428.24, "month": "03", "start_price": 5452.34, "total_price": 66022668.0, "volume": 18963.0, "volume_price": 291537.0, "year": "2024", "dividend_ratio": 2.65, "forward_per": "-", "pbr": 0.58, "per": 17.12}, {"date": "20240328", "market": "KOSPI", "name": "철강금속", "compare": -75.7, "fluc_ratio": -1.39, "high_price": 5448.27, "last_price": 5372.4, "low_price": 5367.54, "month": "03", "start_price": 5446.15, "total_price": 65106087.0, "volume": 12153.0, "volume_price": 339533.0, "year": "2024", "dividend_ratio": 2.69, "forward_per": "-", "pbr": 0.57, "per": 16.86}, {"date": "20240329", "market": "KOSPI", "name": "철강금속", "compare": -4.36, "fluc_ratio": -0.08, "high_price": 5392.84, "last_price": 5360.97, "low_price": 5330.58, "month": "03", "start_price": 5376.44, "total_price": 64967382.0, "volume": 15136.0, "volume_price": 257961.0, "year": "2024", "dividend_ratio": 2.7, "forward_per": "-", "pbr": 0.57, "per": 16.84}, {"date": "20240401", "market": "KOSPI", "name": "철강금속", "compare": -9.09, "fluc_ratio": -0.17, "high_price": 5389.94, "last_price": 5348.45, "low_price": 5330.55, "month": "04", "start_price": 5384.85, "total_price": 64815789.0, "volume": 13704.0, "volume_price": 275493.0, "year": "2024"}, {"date": "20240402", "market": "KOSPI", "name": "철강금속", "compare": -86.04, "fluc_ratio": -1.61, "high_price": 5334.27, "last_price": 5261.46, "low_price": 5261.46, "month": "04", "start_price": 5308.13, "total_price": 63770569.0, "volume": 12740.0, "volume_price": 326992.0, "year": "2024", "dividend_ratio": 2.75, "forward_per": "-", "pbr": 0.56, "per": 16.54}, {"date": "20240403", "market": "KOSPI", "name": "철강금속", "compare": -105.77, "fluc_ratio": -2.01, "high_price": 5199.57, "last_price": 5155.69, "low_price": 5152.47, "month": "04", "start_price": 5189.37, "total_price": 62562560.0, "volume": 12383.0, "volume_price": 394459.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 16.2}, {"date": "20240404", "market": "KOSPI", "name": "철강금속", "compare": 74.72, "fluc_ratio": 1.45, "high_price": 5241.95, "last_price": 5230.41, "low_price": 5142.05, "month": "04", "start_price": 5229.37, "total_price": 63386972.0, "volume": 43763.0, "volume_price": 530214.0, "year": "2024", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.55, "per": 16.44}, {"date": "20240405", "market": "KOSPI", "name": "철강금속", "compare": -64.08, "fluc_ratio": -1.23, "high_price": 5203.21, "last_price": 5166.33, "low_price": 5144.7, "month": "04", "start_price": 5172.21, "total_price": 62610530.0, "volume": 33068.0, "volume_price": 356629.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 16.24}, {"date": "20240408", "market": "KOSPI", "name": "철강금속", "compare": 54.06, "fluc_ratio": 1.05, "high_price": 5228.97, "last_price": 5220.16, "low_price": 5030.81, "month": "04", "start_price": 5150.4, "total_price": 63262576.0, "volume": 14635.0, "volume_price": 493884.0, "year": "2024", "dividend_ratio": 2.77, "forward_per": "-", "pbr": 0.55, "per": 16.4}, {"date": "20240409", "market": "KOSPI", "name": "철강금속", "compare": 42.33, "fluc_ratio": 0.81, "high_price": 5303.28, "last_price": 5259.79, "low_price": 5218.31, "month": "04", "start_price": 5251.12, "total_price": 63755058.0, "volume": 18679.0, "volume_price": 329782.0, "year": "2024"}, {"date": "20240411", "market": "KOSPI", "name": "철강금속", "dividend_ratio": 2.76, "forward_per": "-", "pbr": 0.55, "per": 16.46}, {"date": "20240412", "market": "KOSPI", "name": "철강금속", "compare": -41.4, "fluc_ratio": -0.79, "high_price": 5261.38, "last_price": 5194.39, "low_price": 5182.54, "month": "04", "start_price": 5256.63, "total_price": 62980991.0, "volume": 42185.0, "volume_price": 468914.0, "year": "2024", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.55, "per": 16.33}, {"date": "20240415", "market": "KOSPI", "name": "철강금속", "compare": -11.49, "fluc_ratio": -0.22, "high_price": 5192.66, "last_price": 5182.9, "low_price": 5110.39, "month": "04", "start_price": 5144.99, "total_price": 62748455.0, "volume": 121658.0, "volume_price": 728791.0, "year": "2024", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.55, "per": 16.29}, {"date": "20240416", "market": "KOSPI", "name": "철강금속", "compare": -114.25, "fluc_ratio": -2.2, "high_price": 5163.47, "last_price": 5068.65, "low_price": 5068.65, "month": "04", "start_price": 5144.12, "total_price": 61544943.0, "volume": 38423.0, "volume_price": 442452.0, "year": "2024", "dividend_ratio": 2.85, "forward_per": "-", "pbr": 0.54, "per": 15.93}, {"date": "20240417", "market": "KOSPI", "name": "철강금속", "compare": -78.37, "fluc_ratio": -1.55, "high_price": 5098.27, "last_price": 4990.28, "low_price": 4990.07, "month": "04", "start_price": 5073.03, "total_price": 60625552.0, "volume": 22001.0, "volume_price": 340774.0, "year": "2024", "dividend_ratio": 2.9, "forward_per": "-", "pbr": 0.53, "per": 15.68}, {"date": "20240418", "market": "KOSPI", "name": "철강금속", "compare": 173.99, "fluc_ratio": 3.49, "high_price": 5240.88, "last_price": 5164.27, "low_price": 5077.42, "month": "04", "start_price": 5078.08, "total_price": 62708117.0, "volume": 96885.0, "volume_price": 723043.0, "year": "2024", "dividend_ratio": 2.8, "forward_per": "-", "pbr": 0.55, "per": 16.23}, {"date": "20240419", "market": "KOSPI", "name": "철강금속", "compare": -34.37, "fluc_ratio": -0.67, "high_price": 5150.06, "last_price": 5129.9, "low_price": 5040.13, "month": "04", "start_price": 5102.87, "total_price": 62169890.0, "volume": 108148.0, "volume_price": 796437.0, "year": "2024", "dividend_ratio": 2.82, "forward_per": "-", "pbr": 0.54, "per": 16.12}, {"date": "20240422", "market": "KOSPI", "name": "철강금속", "compare": 65.7, "fluc_ratio": 1.28, "high_price": 5230.36, "last_price": 5193.56, "low_price": 5163.56, "month": "04", "start_price": 5214.58, "total_price": 62796938.0, "volume": 29138.0, "volume_price": 324977.0, "year": "2024", "dividend_ratio": 2.78, "forward_per": "-", "pbr": 0.55, "per": 16.32}, {"date": "20240423", "market": "KOSPI", "name": "철강금속", "compare": -41.63, "fluc_ratio": -0.8, "high_price": 5220.28, "last_price": 5151.93, "low_price": 5147.76, "month": "04", "start_price": 5180.77, "total_price": 62436748.0, "volume": 56635.0, "volume_price": 304911.0, "year": "2024", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.55, "per": 16.19}, {"date": "20240424", "market": "KOSPI", "name": "철강금속", "compare": 30.81, "fluc_ratio": 0.6, "high_price": 5248.82, "last_price": 5183.03, "low_price": 5171.58, "month": "04", "start_price": 5232.71, "total_price": 62888113.0, "volume": 16463.0, "volume_price": 278266.0, "year": "2024", "dividend_ratio": 2.79, "forward_per": "-", "pbr": 0.55, "per": 16.29}, {"date": "20240425", "market": "KOSPI", "name": "철강금속", "compare": -34.18, "fluc_ratio": -0.66, "high_price": 5197.86, "last_price": 5148.85, "low_price": 5124.2, "month": "04", "start_price": 5150.32, "total_price": 62399478.0, "volume": 16401.0, "volume_price": 217948.0, "year": "2024", "dividend_ratio": 2.81, "forward_per": "-", "pbr": 0.54, "per": 16.15}, {"date": "20240426", "market": "KOSPI", "name": "철강금속", "compare": 17.74, "fluc_ratio": 0.35, "high_price": 5167.07, "last_price": 5155.53, "low_price": 5117.6, "month": "04", "start_price": 5160.18, "total_price": 62480399.0, "volume": 24817.0, "volume_price": 260077.0, "year": "2024", "forward_per": 0.55, "pbr": 2.8, "per": 16.22}, {"date": "20240429", "market": "KOSPI", "name": "철강금속", "compare": 156.34, "fluc_ratio": 3.03, "high_price": 5323.98, "last_price": 5315.62, "low_price": 5160.63, "month": "04", "start_price": 5170.27, "total_price": 64420870.0, "volume": 23639.0, "volume_price": 388929.0, "year": "2024", "forward_per": 0.56, "pbr": 2.72, "per": 16.72}, {"date": "20240430", "market": "KOSPI", "name": "철강금속", "compare": -23.56, "fluc_ratio": -0.44, "high_price": 5352.35, "last_price": 5295.82, "low_price": 5291.81, "month": "04", "start_price": 5352.35, "total_price": 64180931.0, "volume": 40550.0, "volume_price": 443133.0, "year": "2024", "forward_per": 0.56, "pbr": 2.73, "per": 16.65}, {"date": "20240502", "market": "KOSPI", "name": "철강금속", "compare": -45.71, "fluc_ratio": -0.86, "high_price": 5318.73, "last_price": 5250.11, "low_price": 5246.26, "month": "05", "start_price": 5300.51, "total_price": 63361861.0, "volume": 25596.0, "volume_price": 412727.0, "year": "2024"}]

답글 남기기